date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,32.0,32.15,32.0,32.06,48900.0,16.4778,16.5551,16.4778,16.5087,48900.0
2004-01-23 10:00:00,32.06,32.07,32.0,32.07,57400.0,16.5087,16.5139,16.4778,16.5139,57400.0
2004-01-23 10:30:00,32.06,32.08,31.95,31.96,101300.0,16.5087,16.519,16.4521,16.4572,101300.0
2004-01-23 11:00:00,31.95,31.99,31.95,31.99,14500.0,16.4521,16.4727,16.4521,16.4727,14500.0
2004-01-23 11:30:00,31.99,32.04,31.96,31.97,17700.0,16.4727,16.4984,16.4572,16.4624,17700.0
2004-01-23 12:00:00,31.96,32.01,31.96,31.99,67300.0,16.4572,16.483,16.4572,16.4727,67300.0
2004-01-23 12:30:00,32.0,32.0,31.97,31.99,26400.0,16.4778,16.4778,16.4624,16.4727,26400.0
2004-01-23 13:00:00,32.0,32.0,31.97,31.99,27900.0,16.4778,16.4778,16.4624,16.4727,27900.0
2004-01-23 13:30:00,32.0,32.02,31.99,32.0,106200.0,16.4778,16.4881,16.4727,16.4778,106200.0
2004-01-23 14:00:00,31.99,32.0,31.98,31.99,15200.0,16.4727,16.4778,16.4675,16.4727,15200.0
2004-01-23 14:30:00,31.99,32.0,31.93,31.95,26900.0,16.4727,16.4778,16.4418,16.4521,26900.0
2004-01-23 15:00:00,31.94,32.0,31.94,32.0,26500.0,16.4469,16.4778,16.4469,16.4778,26500.0
2004-01-23 15:30:00,31.98,32.0,31.97,31.99,82700.0,16.4675,16.4778,16.4624,16.4727,82700.0
2004-01-26 09:30:00,32.0,32.05,31.85,31.99,264400.0,16.4778,16.5036,16.4006,16.4727,264400.0
2004-01-26 10:00:00,31.95,32.2,31.95,32.08,50300.0,16.4521,16.5808,16.4521,16.519,50300.0
2004-01-26 10:30:00,32.13,32.15,32.07,32.15,39400.0,16.5448,16.5551,16.5139,16.5551,39400.0
2004-01-26 11:00:00,32.15,32.15,31.98,31.98,27200.0,16.5551,16.5551,16.4675,16.4675,27200.0
2004-01-26 11:30:00,31.99,32.0,31.85,31.97,15100.0,16.4727,16.4778,16.4006,16.4624,15100.0
2004-01-26 12:00:00,31.93,31.97,31.92,31.96,8900.0,16.4418,16.4624,16.4366,16.4572,8900.0
2004-01-26 12:30:00,31.95,32.0,31.95,31.99,10500.0,16.4521,16.4778,16.4521,16.4727,10500.0
2004-01-26 13:00:00,31.99,32.0,31.99,32.0,24500.0,16.4727,16.4778,16.4727,16.4778,24500.0
2004-01-26 13:30:00,32.01,32.1,32.01,32.06,33300.0,16.483,16.5293,16.483,16.5087,33300.0
2004-01-26 14:00:00,32.06,32.14,32.06,32.1,18300.0,16.5087,16.5499,16.5087,16.5293,18300.0
2004-01-26 14:30:00,32.1,32.1,32.0,32.09,31300.0,16.5293,16.5293,16.4778,16.5242,31300.0
2004-01-26 15:00:00,32.09,32.1,32.05,32.1,30000.0,16.5242,16.5293,16.5036,16.5293,30000.0
2004-01-26 15:30:00,32.1,32.2,32.09,32.1,74600.0,16.5293,16.5808,16.5242,16.5293,74600.0
2004-01-27 09:30:00,32.1,32.1,31.85,31.93,29400.0,16.5293,16.5293,16.4006,16.4418,29400.0
2004-01-27 10:00:00,31.92,31.95,31.84,31.9,41400.0,16.4366,16.4521,16.3954,16.4263,41400.0
2004-01-27 10:30:00,31.9,31.9,31.75,31.79,29100.0,16.4263,16.4263,16.3491,16.3697,29100.0
2004-01-27 11:00:00,31.79,31.86,31.76,31.84,7500.0,16.3697,16.4057,16.3543,16.3954,7500.0
2004-01-27 11:30:00,31.83,32.0,31.83,31.91,8000.0,16.3903,16.4778,16.3903,16.4315,8000.0
2004-01-27 12:00:00,31.91,32.04,31.89,32.03,11500.0,16.4315,16.4984,16.4212,16.4933,11500.0
2004-01-27 12:30:00,32.03,32.04,31.97,31.98,5800.0,16.4933,16.4984,16.4624,16.4675,5800.0
2004-01-27 13:00:00,32.02,32.03,31.95,31.99,9400.0,16.4881,16.4933,16.4521,16.4727,9400.0
2004-01-27 13:30:00,32.0,32.1,31.96,32.09,258500.0,16.4778,16.5293,16.4572,16.5242,258500.0
2004-01-27 14:00:00,32.09,32.22,32.07,32.21,15100.0,16.5242,16.5911,16.5139,16.586,15100.0
2004-01-27 14:30:00,32.21,32.3,32.15,32.3,17900.0,16.586,16.6323,16.5551,16.6323,17900.0
2004-01-27 15:00:00,32.29,32.43,32.26,32.43,22700.0,16.6272,16.6993,16.6117,16.6993,22700.0
2004-01-27 15:30:00,32.46,32.62,32.45,32.6,85700.0,16.7147,16.7971,16.7096,16.7868,85700.0
2004-01-28 09:30:00,32.79,33.3,32.79,32.94,63900.0,16.8846,17.1473,16.8846,16.9619,63900.0
2004-01-28 10:00:00,32.94,32.94,32.65,32.78,37200.0,16.9619,16.9619,16.8125,16.8795,37200.0
2004-01-28 10:30:00,32.77,32.94,32.45,32.59,57700.0,16.8743,16.9619,16.7096,16.7816,57700.0
2004-01-28 11:00:00,32.59,32.59,31.93,31.97,61400.0,16.7816,16.7816,16.4418,16.4624,61400.0
2004-01-28 11:30:00,32.0,32.15,31.91,31.91,45500.0,16.4778,16.5551,16.4315,16.4315,45500.0
2004-01-28 12:00:00,31.9,32.15,31.9,32.1,50300.0,16.4263,16.5551,16.4263,16.5293,50300.0
2004-01-28 12:30:00,32.09,32.1,31.75,31.76,56000.0,16.5242,16.5293,16.3491,16.3543,56000.0
2004-01-28 13:00:00,31.76,32.27,31.75,31.81,61500.0,16.3543,16.6169,16.3491,16.38,61500.0
2004-01-28 13:30:00,31.81,32.12,31.79,32.1,75900.0,16.38,16.5396,16.3697,16.5293,75900.0
2004-01-28 14:00:00,32.09,32.12,31.74,31.83,35900.0,16.5242,16.5396,16.344,16.3903,35900.0
2004-01-28 14:30:00,31.82,31.83,31.55,31.61,59500.0,16.3852,16.3903,16.2461,16.277,59500.0
2004-01-28 15:00:00,31.62,31.83,31.58,31.79,57400.0,16.2822,16.3903,16.2616,16.3697,57400.0
2004-01-28 15:30:00,31.75,32.14,31.74,31.97,136000.0,16.3491,16.5499,16.344,16.4624,136000.0
2004-02-02 09:30:00,31.45,31.65,31.38,31.55,16300.0,16.1946,16.2976,16.1586,16.2461,16300.0
2004-02-02 10:00:00,31.5,31.51,31.2,31.5,26300.0,16.2204,16.2255,16.0659,16.2204,26300.0
2004-02-02 10:30:00,31.53,31.61,31.43,31.5,21800.0,16.2358,16.277,16.1843,16.2204,21800.0
2004-02-02 11:00:00,31.47,31.7,31.43,31.65,36400.0,16.2049,16.3234,16.1843,16.2976,36400.0
2004-02-02 11:30:00,31.65,31.8,31.61,31.8,64400.0,16.2976,16.3749,16.277,16.3749,64400.0
2004-02-02 12:00:00,31.8,31.9,31.79,31.9,20300.0,16.3749,16.4263,16.3697,16.4263,20300.0
2004-02-02 12:30:00,31.9,31.96,31.86,31.95,23800.0,16.4263,16.4572,16.4057,16.4521,23800.0
2004-02-02 13:00:00,31.95,32.24,31.94,32.23,29200.0,16.4521,16.6014,16.4469,16.5963,29200.0
2004-02-02 13:30:00,32.24,32.24,32.15,32.21,16100.0,16.6014,16.6014,16.5551,16.586,16100.0
2004-02-02 14:00:00,32.19,32.19,32.17,32.17,9000.0,16.5757,16.5757,16.5654,16.5654,9000.0
2004-02-02 14:30:00,32.17,32.2,32.07,32.13,19400.0,16.5654,16.5808,16.5139,16.5448,19400.0
2004-02-02 15:00:00,32.14,32.21,32.1,32.17,30100.0,16.5499,16.586,16.5293,16.5654,30100.0
2004-02-02 15:30:00,32.18,32.19,31.99,32.02,45800.0,16.5705,16.5757,16.4727,16.4881,45800.0
2004-02-03 09:30:00,32.15,32.15,31.89,32.02,12700.0,16.5551,16.5551,16.4212,16.4881,12700.0
2004-02-03 10:00:00,32.04,32.05,31.93,31.93,9900.0,16.4984,16.5036,16.4418,16.4418,9900.0
2004-02-03 10:30:00,31.93,32.02,31.93,32.02,8200.0,16.4418,16.4881,16.4418,16.4881,8200.0
2004-02-03 11:00:00,32.02,32.02,32.02,32.02,0.0,16.4881,16.4881,16.4881,16.4881,0.0
2004-02-03 11:30:00,32.02,32.02,32.02,32.02,0.0,16.4881,16.4881,16.4881,16.4881,0.0
2004-02-03 12:00:00,32.02,32.02,32.02,32.02,0.0,16.4881,16.4881,16.4881,16.4881,0.0
2004-02-03 12:30:00,31.89,31.93,31.88,31.89,4400.0,16.4212,16.4418,16.416,16.4212,4400.0
2004-02-03 13:00:00,31.89,31.93,31.82,31.85,6600.0,16.4212,16.4418,16.3852,16.4006,6600.0
2004-02-03 13:30:00,31.85,31.85,31.76,31.8,12000.0,16.4006,16.4006,16.3543,16.3749,12000.0
2004-02-03 14:00:00,31.81,31.85,31.59,31.62,18400.0,16.38,16.4006,16.2667,16.2822,18400.0
2004-02-03 14:30:00,31.61,31.62,31.43,31.5,20600.0,16.277,16.2822,16.1843,16.2204,20600.0
2004-02-03 15:00:00,31.5,31.55,31.4,31.52,45400.0,16.2204,16.2461,16.1689,16.2307,45400.0
2004-02-03 15:30:00,31.53,31.53,31.46,31.49,30900.0,16.2358,16.2358,16.1998,16.2152,30900.0
2004-02-04 09:30:00,31.4,31.4,31.25,31.32,14400.0,16.1689,16.1689,16.0916,16.1277,14400.0
2004-02-04 10:00:00,31.31,31.4,31.14,31.4,23800.0,16.1225,16.1689,16.035,16.1689,23800.0
2004-02-04 10:30:00,31.4,31.5,31.38,31.49,24300.0,16.1689,16.2204,16.1586,16.2152,24300.0
2004-02-04 11:00:00,31.5,31.78,31.5,31.65,39900.0,16.2204,16.3646,16.2204,16.2976,39900.0
2004-02-04 11:30:00,31.66,31.81,31.66,31.78,10700.0,16.3028,16.38,16.3028,16.3646,10700.0
2004-02-04 12:00:00,31.77,31.83,31.72,31.77,15500.0,16.3594,16.3903,16.3337,16.3594,15500.0
2004-02-04 12:30:00,31.79,31.79,31.71,31.72,8100.0,16.3697,16.3697,16.3285,16.3337,8100.0
2004-02-04 13:00:00,31.72,31.76,31.72,31.75,8700.0,16.3337,16.3543,16.3337,16.3491,8700.0
2004-02-04 13:30:00,31.75,31.84,31.75,31.78,15100.0,16.3491,16.3954,16.3491,16.3646,15100.0
2004-02-04 14:00:00,31.78,31.79,31.6,31.64,23200.0,16.3646,16.3697,16.2719,16.2925,23200.0
2004-02-04 14:30:00,31.62,31.68,31.6,31.65,6500.0,16.2822,16.3131,16.2719,16.2976,6500.0
2004-02-04 15:00:00,31.66,31.77,31.61,31.61,11800.0,16.3028,16.3594,16.277,16.277,11800.0
2004-02-04 15:30:00,31.63,31.76,31.61,31.67,22800.0,16.2873,16.3543,16.277,16.3079,22800.0
2004-02-05 09:30:00,31.75,31.75,31.36,31.36,17200.0,16.3491,16.3491,16.1483,16.1483,17200.0
2004-02-05 10:00:00,31.37,31.75,31.37,31.62,41400.0,16.1534,16.3491,16.1534,16.2822,41400.0
2004-02-05 10:30:00,31.63,31.75,31.63,31.68,11000.0,16.2873,16.3491,16.2873,16.3131,11000.0
2004-02-05 11:00:00,31.67,31.84,31.67,31.8,16300.0,16.3079,16.3954,16.3079,16.3749,16300.0
2004-02-05 11:30:00,31.79,31.88,31.79,31.83,9100.0,16.3697,16.416,16.3697,16.3903,9100.0
2004-02-05 12:00:00,31.84,32.07,31.84,32.05,36100.0,16.3954,16.5139,16.3954,16.5036,36100.0
2004-02-05 12:30:00,32.04,32.05,31.94,31.99,14900.0,16.4984,16.5036,16.4469,16.4727,14900.0
2004-02-05 13:00:00,32.0,32.0,31.94,31.95,16700.0,16.4778,16.4778,16.4469,16.4521,16700.0
2004-02-05 13:30:00,31.96,32.03,31.93,32.02,11500.0,16.4572,16.4933,16.4418,16.4881,11500.0
2004-02-05 14:00:00,32.04,32.17,31.95,31.95,26400.0,16.4984,16.5654,16.4521,16.4521,26400.0
2004-02-05 14:30:00,31.94,32.06,31.94,32.05,25100.0,16.4469,16.5087,16.4469,16.5036,25100.0
2004-02-05 15:00:00,32.05,32.14,32.0,32.02,24500.0,16.5036,16.5499,16.4778,16.4881,24500.0
2004-02-05 15:30:00,32.05,32.12,32.05,32.07,40700.0,16.5036,16.5396,16.5036,16.5139,40700.0
2004-02-06 09:30:00,32.26,32.46,32.26,32.3,13700.0,16.6117,16.7147,16.6117,16.6323,13700.0
2004-02-06 10:00:00,32.31,32.39,32.25,32.38,25200.0,16.6375,16.6787,16.6066,16.6735,25200.0
2004-02-06 10:30:00,32.39,32.5,32.37,32.44,46200.0,16.6787,16.7353,16.6684,16.7044,46200.0
2004-02-06 11:00:00,32.44,32.44,32.29,32.3,16100.0,16.7044,16.7044,16.6272,16.6323,16100.0
2004-02-06 11:30:00,32.3,32.3,32.2,32.2,48500.0,16.6323,16.6323,16.5808,16.5808,48500.0
2004-02-06 12:00:00,32.21,32.29,32.17,32.26,6400.0,16.586,16.6272,16.5654,16.6117,6400.0
2004-02-06 12:30:00,32.25,32.31,32.17,32.31,30200.0,16.6066,16.6375,16.5654,16.6375,30200.0
2004-02-06 13:00:00,32.31,32.31,32.28,32.29,10300.0,16.6375,16.6375,16.622,16.6272,10300.0
2004-02-06 13:30:00,32.29,32.3,32.25,32.26,11700.0,16.6272,16.6323,16.6066,16.6117,11700.0
2004-02-06 14:00:00,32.29,32.3,32.23,32.27,6900.0,16.6272,16.6323,16.5963,16.6169,6900.0
2004-02-06 14:30:00,32.26,32.27,32.21,32.25,20900.0,16.6117,16.6169,16.586,16.6066,20900.0
2004-02-06 15:00:00,32.25,32.35,32.24,32.3,43600.0,16.6066,16.6581,16.6014,16.6323,43600.0
2004-02-06 15:30:00,32.3,32.31,32.3,32.31,32400.0,16.6323,16.6375,16.6323,16.6375,32400.0
2004-02-09 09:30:00,32.31,32.48,32.25,32.4,25300.0,16.6375,16.725,16.6066,16.6838,25300.0
2004-02-09 10:00:00,32.4,32.4,32.15,32.19,14700.0,16.6838,16.6838,16.5551,16.5757,14700.0
2004-02-09 10:30:00,32.19,32.41,32.19,32.38,73800.0,16.5757,16.689,16.5757,16.6735,73800.0
2004-02-09 11:00:00,32.37,32.4,32.37,32.39,4700.0,16.6684,16.6838,16.6684,16.6787,4700.0
2004-02-09 11:30:00,32.4,32.4,32.34,32.37,30600.0,16.6838,16.6838,16.6529,16.6684,30600.0
2004-02-09 12:00:00,32.37,32.4,32.35,32.35,15800.0,16.6684,16.6838,16.6581,16.6581,15800.0
2004-02-09 12:30:00,32.37,32.4,32.37,32.4,6800.0,16.6684,16.6838,16.6684,16.6838,6800.0
2004-02-09 13:00:00,32.39,32.45,32.39,32.43,6800.0,16.6787,16.7096,16.6787,16.6993,6800.0
2004-02-09 13:30:00,32.43,32.45,32.37,32.41,6400.0,16.6993,16.7096,16.6684,16.689,6400.0
2004-02-09 14:00:00,32.41,32.44,32.35,32.36,10900.0,16.689,16.7044,16.6581,16.6632,10900.0
2004-02-09 14:30:00,32.36,32.39,32.34,32.39,7300.0,16.6632,16.6787,16.6529,16.6787,7300.0
2004-02-09 15:00:00,32.37,32.4,32.34,32.37,14600.0,16.6684,16.6838,16.6529,16.6684,14600.0
2004-02-09 15:30:00,32.37,32.39,32.34,32.36,20500.0,16.6684,16.6787,16.6529,16.6632,20500.0
2004-02-10 10:00:00,32.38,32.39,32.37,32.37,3000.0,16.6735,16.6787,16.6684,16.6684,3000.0
2004-02-10 10:30:00,32.38,32.45,32.35,32.41,15600.0,16.6735,16.7096,16.6581,16.689,15600.0
2004-02-10 11:00:00,32.42,32.42,32.28,32.34,16400.0,16.6941,16.6941,16.622,16.6529,16400.0
2004-02-10 11:30:00,32.33,32.39,32.33,32.34,7500.0,16.6478,16.6787,16.6478,16.6529,7500.0
2004-02-10 12:00:00,32.35,32.39,32.3,32.33,10100.0,16.6581,16.6787,16.6323,16.6478,10100.0
2004-02-10 12:30:00,32.33,32.34,32.25,32.32,12600.0,16.6478,16.6529,16.6066,16.6426,12600.0
2004-02-10 13:00:00,32.33,32.35,32.3,32.31,10500.0,16.6478,16.6581,16.6323,16.6375,10500.0
2004-02-10 13:30:00,32.31,32.38,32.31,32.35,11400.0,16.6375,16.6735,16.6375,16.6581,11400.0
2004-02-10 14:00:00,32.35,32.42,32.32,32.36,35200.0,16.6581,16.6941,16.6426,16.6632,35200.0
2004-02-10 14:30:00,32.36,32.42,32.32,32.39,4800.0,16.6632,16.6941,16.6426,16.6787,4800.0
2004-02-10 15:00:00,32.34,32.4,32.3,32.35,17000.0,16.6529,16.6838,16.6323,16.6581,17000.0
2004-02-10 15:30:00,32.38,32.39,32.28,32.3,33400.0,16.6735,16.6787,16.622,16.6323,33400.0
2004-02-11 09:30:00,32.29,32.45,32.29,32.33,23800.0,16.6272,16.7096,16.6272,16.6478,23800.0
2004-02-11 10:00:00,32.35,32.44,32.33,32.43,15100.0,16.6581,16.7044,16.6478,16.6993,15100.0
2004-02-11 10:30:00,32.43,32.43,32.23,32.28,40300.0,16.6993,16.6993,16.5963,16.622,40300.0
2004-02-11 11:00:00,32.33,32.42,32.27,32.4,18200.0,16.6478,16.6941,16.6169,16.6838,18200.0
2004-02-11 11:30:00,32.4,32.42,32.37,32.38,3800.0,16.6838,16.6941,16.6684,16.6735,3800.0
2004-02-11 12:00:00,32.39,32.42,32.36,32.38,7300.0,16.6787,16.6941,16.6632,16.6735,7300.0
2004-02-11 12:30:00,32.41,32.42,32.32,32.35,8600.0,16.689,16.6941,16.6426,16.6581,8600.0
2004-02-11 13:00:00,32.37,32.41,32.35,32.35,26600.0,16.6684,16.689,16.6581,16.6581,26600.0
2004-02-11 13:30:00,32.35,32.42,32.35,32.4,15500.0,16.6581,16.6941,16.6581,16.6838,15500.0
2004-02-11 14:00:00,32.41,32.48,32.41,32.41,19100.0,16.689,16.725,16.689,16.689,19100.0
2004-02-11 14:30:00,32.44,32.47,32.43,32.45,13600.0,16.7044,16.7199,16.6993,16.7096,13600.0
2004-02-11 15:00:00,32.45,32.45,32.4,32.4,21700.0,16.7096,16.7096,16.6838,16.6838,21700.0
2004-02-11 15:30:00,32.41,32.5,32.35,32.45,76800.0,16.689,16.7353,16.6581,16.7096,76800.0
2004-02-12 09:30:00,32.3,32.49,32.25,32.48,12000.0,16.6323,16.7302,16.6066,16.725,12000.0
2004-02-12 10:00:00,32.48,32.63,32.48,32.61,15800.0,16.725,16.8022,16.725,16.7919,15800.0
2004-02-12 10:30:00,32.61,32.7,32.54,32.56,15800.0,16.7919,16.8383,16.7559,16.7662,15800.0
2004-02-12 11:00:00,32.55,32.85,32.54,32.76,20800.0,16.7611,16.9155,16.7559,16.8692,20800.0
2004-02-12 11:30:00,32.78,32.91,32.78,32.87,23300.0,16.8795,16.9464,16.8795,16.9258,23300.0
2004-02-12 12:00:00,32.88,32.92,32.78,32.82,40100.0,16.931,16.9516,16.8795,16.9001,40100.0
2004-02-12 12:30:00,32.79,32.89,32.79,32.8,7800.0,16.8846,16.9361,16.8846,16.8898,7800.0
2004-02-12 13:00:00,32.85,32.96,32.82,32.9,33300.0,16.9155,16.9722,16.9001,16.9413,33300.0
2004-02-12 13:30:00,32.9,32.9,32.83,32.9,12500.0,16.9413,16.9413,16.9052,16.9413,12500.0
2004-02-12 14:00:00,32.86,32.95,32.86,32.92,10800.0,16.9207,16.967,16.9207,16.9516,10800.0
2004-02-12 14:30:00,32.9,33.0,32.89,32.94,33300.0,16.9413,16.9928,16.9361,16.9619,33300.0
2004-02-12 15:00:00,32.94,33.15,32.94,33.02,51500.0,16.9619,17.07,16.9619,17.0031,51500.0
2004-02-12 15:30:00,33.04,33.2,33.03,33.07,102200.0,17.0134,17.0958,17.0082,17.0288,102200.0
2004-02-13 09:30:00,33.12,33.22,32.96,33.12,21300.0,17.0546,17.1061,16.9722,17.0546,21300.0
2004-02-13 10:00:00,33.12,33.15,32.98,32.98,8400.0,17.0546,17.07,16.9825,16.9825,8400.0
2004-02-13 10:30:00,32.95,32.95,32.62,32.7,19200.0,16.967,16.967,16.7971,16.8383,19200.0
2004-02-13 11:00:00,32.7,32.79,32.6,32.68,8600.0,16.8383,16.8846,16.7868,16.828,8600.0
2004-02-13 11:30:00,32.67,32.73,32.67,32.73,9200.0,16.8228,16.8537,16.8228,16.8537,9200.0
2004-02-13 12:00:00,32.72,32.72,32.6,32.66,8900.0,16.8486,16.8486,16.7868,16.8177,8900.0
2004-02-13 12:30:00,32.67,32.67,32.55,32.6,8700.0,16.8228,16.8228,16.7611,16.7868,8700.0
2004-02-13 13:00:00,32.62,32.71,32.6,32.71,27100.0,16.7971,16.8434,16.7868,16.8434,27100.0
2004-02-13 13:30:00,32.7,32.74,32.68,32.73,5000.0,16.8383,16.8589,16.828,16.8537,5000.0
2004-02-13 14:00:00,32.73,32.82,32.71,32.82,9900.0,16.8537,16.9001,16.8434,16.9001,9900.0
2004-02-13 14:30:00,32.82,32.9,32.8,32.8,7100.0,16.9001,16.9413,16.8898,16.8898,7100.0
2004-02-13 15:00:00,32.81,32.9,32.78,32.79,10200.0,16.8949,16.9413,16.8795,16.8846,10200.0
2004-02-13 15:30:00,32.78,32.94,32.74,32.83,19300.0,16.8795,16.9619,16.8589,16.9052,19300.0
2004-02-17 09:30:00,33.0,33.3,33.0,33.3,11000.0,16.9928,17.1473,16.9928,17.1473,11000.0
2004-02-17 10:00:00,33.27,33.63,33.27,33.63,41400.0,17.1318,17.3172,17.1318,17.3172,41400.0
2004-02-17 10:30:00,33.63,33.76,33.62,33.74,25600.0,17.3172,17.3841,17.312,17.3738,25600.0
2004-02-17 11:00:00,33.74,33.86,33.71,33.78,22800.0,17.3738,17.4356,17.3584,17.3944,22800.0
2004-02-17 11:30:00,33.79,33.91,33.79,33.89,20600.0,17.3996,17.4614,17.3996,17.4511,20600.0
2004-02-17 12:00:00,33.89,33.99,33.85,33.94,50700.0,17.4511,17.5026,17.4305,17.4768,50700.0
2004-02-17 12:30:00,33.95,33.95,33.86,33.93,26900.0,17.482,17.482,17.4356,17.4717,26900.0
2004-02-17 13:00:00,33.93,33.94,33.75,33.77,23000.0,17.4717,17.4768,17.379,17.3893,23000.0
2004-02-17 13:30:00,33.78,33.84,33.61,33.63,21700.0,17.3944,17.4253,17.3069,17.3172,21700.0
2004-02-17 14:00:00,33.65,33.8,33.63,33.8,82200.0,17.3275,17.4047,17.3172,17.4047,82200.0
2004-02-17 14:30:00,33.81,33.81,33.73,33.74,13900.0,17.4099,17.4099,17.3687,17.3738,13900.0
2004-02-17 15:00:00,33.74,33.74,33.6,33.64,41600.0,17.3738,17.3738,17.3017,17.3223,41600.0
2004-02-17 15:30:00,33.65,33.95,33.64,33.85,65000.0,17.3275,17.482,17.3223,17.4305,65000.0
2004-02-18 09:30:00,33.86,34.25,33.8,33.89,81200.0,17.4356,17.6364,17.4047,17.4511,81200.0
2004-02-18 10:00:00,33.9,33.9,33.71,33.8,21100.0,17.4562,17.4562,17.3584,17.4047,21100.0
2004-02-18 10:30:00,33.76,33.87,33.74,33.82,15800.0,17.3841,17.4408,17.3738,17.415,15800.0
2004-02-18 11:00:00,33.82,33.83,33.67,33.7,12900.0,17.415,17.4202,17.3378,17.3532,12900.0
2004-02-18 11:30:00,33.7,33.79,33.69,33.79,9400.0,17.3532,17.3996,17.3481,17.3996,9400.0
2004-02-18 12:00:00,33.77,33.79,33.76,33.78,6800.0,17.3893,17.3996,17.3841,17.3944,6800.0
2004-02-18 12:30:00,33.78,33.9,33.78,33.9,29600.0,17.3944,17.4562,17.3944,17.4562,29600.0
2004-02-18 13:00:00,33.9,33.9,33.88,33.89,5000.0,17.4562,17.4562,17.4459,17.4511,5000.0
2004-02-18 13:30:00,33.89,33.89,33.88,33.89,3000.0,17.4511,17.4511,17.4459,17.4511,3000.0
2004-02-18 14:00:00,33.88,33.89,33.72,33.76,9900.0,17.4459,17.4511,17.3635,17.3841,9900.0
2004-02-18 14:30:00,33.76,33.8,33.7,33.71,12700.0,17.3841,17.4047,17.3532,17.3584,12700.0
2004-02-18 15:00:00,33.74,33.82,33.71,33.71,18200.0,17.3738,17.415,17.3584,17.3584,18200.0
2004-02-18 15:30:00,33.72,33.87,33.58,33.61,50500.0,17.3635,17.4408,17.2914,17.3069,50500.0
2004-02-19 09:30:00,33.65,33.75,33.56,33.57,13300.0,17.3275,17.379,17.2811,17.2863,13300.0
2004-02-19 10:00:00,33.53,33.6,33.48,33.49,13000.0,17.2657,17.3017,17.2399,17.2451,13000.0
2004-02-19 10:30:00,33.49,33.51,33.45,33.48,8800.0,17.2451,17.2554,17.2245,17.2399,8800.0
2004-02-19 11:00:00,33.43,33.51,33.4,33.4,5600.0,17.2142,17.2554,17.1987,17.1987,5600.0
2004-02-19 11:30:00,33.48,33.52,33.37,33.42,10800.0,17.2399,17.2605,17.1833,17.209,10800.0
2004-02-19 12:00:00,33.39,33.64,33.36,33.55,29700.0,17.1936,17.3223,17.1781,17.276,29700.0
2004-02-19 12:30:00,33.58,33.62,33.5,33.5,5400.0,17.2914,17.312,17.2502,17.2502,5400.0
2004-02-19 13:00:00,33.51,33.51,33.36,33.36,5800.0,17.2554,17.2554,17.1781,17.1781,5800.0
2004-02-19 13:30:00,33.41,33.45,33.37,33.45,9200.0,17.2039,17.2245,17.1833,17.2245,9200.0
2004-02-19 14:00:00,33.45,33.45,33.35,33.45,8000.0,17.2245,17.2245,17.173,17.2245,8000.0
2004-02-19 14:30:00,33.45,33.47,33.28,33.29,19100.0,17.2245,17.2348,17.137,17.1421,19100.0
2004-02-19 15:00:00,33.29,33.34,33.2,33.21,50900.0,17.1421,17.1678,17.0958,17.1009,50900.0
2004-02-19 15:30:00,33.2,33.2,33.1,33.13,42300.0,17.0958,17.0958,17.0443,17.0597,42300.0
2004-02-20 09:30:00,33.17,33.17,32.95,33.09,11100.0,17.0803,17.0803,16.967,17.0391,11100.0
2004-02-20 10:00:00,33.09,33.1,33.03,33.08,8400.0,17.0391,17.0443,17.0082,17.034,8400.0
2004-02-20 10:30:00,33.08,33.09,33.04,33.07,12200.0,17.034,17.0391,17.0134,17.0288,12200.0
2004-02-20 11:00:00,33.07,33.2,33.04,33.19,8800.0,17.0288,17.0958,17.0134,17.0906,8800.0
2004-02-20 11:30:00,33.2,33.25,33.19,33.21,5000.0,17.0958,17.1215,17.0906,17.1009,5000.0
2004-02-20 12:00:00,33.23,33.23,33.2,33.22,4200.0,17.1112,17.1112,17.0958,17.1061,4200.0
2004-02-20 12:30:00,33.22,33.25,33.07,33.11,6700.0,17.1061,17.1215,17.0288,17.0494,6700.0
2004-02-20 13:00:00,33.11,33.16,33.1,33.14,7600.0,17.0494,17.0752,17.0443,17.0649,7600.0
2004-02-20 13:30:00,33.14,33.24,33.13,33.24,11800.0,17.0649,17.1164,17.0597,17.1164,11800.0
2004-02-20 14:00:00,33.25,33.34,33.24,33.24,15800.0,17.1215,17.1678,17.1164,17.1164,15800.0
2004-02-20 14:30:00,33.24,33.28,33.19,33.19,11900.0,17.1164,17.137,17.0906,17.0906,11900.0
2004-02-20 15:00:00,33.19,33.44,33.17,33.44,35100.0,17.0906,17.2193,17.0803,17.2193,35100.0
2004-02-20 15:30:00,33.43,33.43,33.26,33.26,16700.0,17.2142,17.2142,17.1267,17.1267,16700.0
2004-02-23 09:30:00,33.27,33.27,32.75,32.96,32000.0,17.1318,17.1318,16.864,16.9722,32000.0
2004-02-23 10:00:00,32.97,32.97,32.72,32.76,15600.0,16.9773,16.9773,16.8486,16.8692,15600.0
2004-02-23 10:30:00,32.76,32.87,32.71,32.79,16300.0,16.8692,16.9258,16.8434,16.8846,16300.0
2004-02-23 11:00:00,32.75,32.82,32.74,32.74,12000.0,16.864,16.9001,16.8589,16.8589,12000.0
2004-02-23 11:30:00,32.7,32.84,32.7,32.81,11200.0,16.8383,16.9104,16.8383,16.8949,11200.0
2004-02-23 12:00:00,32.81,32.82,32.79,32.82,13900.0,16.8949,16.9001,16.8846,16.9001,13900.0
2004-02-23 12:30:00,32.83,32.83,32.77,32.77,4100.0,16.9052,16.9052,16.8743,16.8743,4100.0
2004-02-23 13:00:00,32.8,32.82,32.7,32.81,12400.0,16.8898,16.9001,16.8383,16.8949,12400.0
2004-02-23 13:30:00,32.83,32.87,32.71,32.71,33300.0,16.9052,16.9258,16.8434,16.8434,33300.0
2004-02-23 14:00:00,32.71,32.75,32.6,32.71,15100.0,16.8434,16.864,16.7868,16.8434,15100.0
2004-02-23 14:30:00,32.7,32.75,32.55,32.64,17800.0,16.8383,16.864,16.7611,16.8074,17800.0
2004-02-23 15:00:00,32.64,32.85,32.55,32.82,24100.0,16.8074,16.9155,16.7611,16.9001,24100.0
2004-02-23 15:30:00,32.81,32.82,32.75,32.75,93500.0,16.8949,16.9001,16.864,16.864,93500.0
2004-02-24 09:30:00,32.8,32.9,32.77,32.9,40100.0,16.8898,16.9413,16.8743,16.9413,40100.0
2004-02-24 10:00:00,32.88,32.88,32.79,32.84,12800.0,16.931,16.931,16.8846,16.9104,12800.0
2004-02-24 10:30:00,32.85,32.85,32.82,32.85,28600.0,16.9155,16.9155,16.9001,16.9155,28600.0
2004-02-24 11:00:00,32.85,32.9,32.83,32.85,20000.0,16.9155,16.9413,16.9052,16.9155,20000.0
2004-02-24 11:30:00,32.87,32.87,32.79,32.8,23300.0,16.9258,16.9258,16.8846,16.8898,23300.0
2004-02-24 12:00:00,32.8,32.8,32.59,32.6,17500.0,16.8898,16.8898,16.7816,16.7868,17500.0
2004-02-24 12:30:00,32.6,32.6,32.56,32.57,13800.0,16.7868,16.7868,16.7662,16.7713,13800.0
2004-02-24 13:00:00,32.57,32.64,32.55,32.63,14900.0,16.7713,16.8074,16.7611,16.8022,14900.0
2004-02-24 13:30:00,32.63,32.68,32.53,32.68,22500.0,16.8022,16.828,16.7508,16.828,22500.0
2004-02-24 14:00:00,32.68,32.76,32.61,32.61,28700.0,16.828,16.8692,16.7919,16.7919,28700.0
2004-02-24 14:30:00,32.61,32.67,32.55,32.62,26800.0,16.7919,16.8228,16.7611,16.7971,26800.0
2004-02-24 15:00:00,32.63,32.8,32.63,32.79,27900.0,16.8022,16.8898,16.8022,16.8846,27900.0
2004-02-24 15:30:00,32.79,32.9,32.78,32.87,67900.0,16.8846,16.9413,16.8795,16.9258,67900.0
2004-02-25 09:30:00,32.95,32.95,32.6,32.75,8600.0,16.967,16.967,16.7868,16.864,8600.0
2004-02-25 10:00:00,32.73,32.73,32.66,32.66,4000.0,16.8537,16.8537,16.8177,16.8177,4000.0
2004-02-25 10:30:00,32.66,32.72,32.65,32.71,5900.0,16.8177,16.8486,16.8125,16.8434,5900.0
2004-02-25 11:00:00,32.7,32.72,32.67,32.67,3500.0,16.8383,16.8486,16.8228,16.8228,3500.0
2004-02-25 11:30:00,32.68,32.71,32.67,32.7,5700.0,16.828,16.8434,16.8228,16.8383,5700.0
2004-02-25 12:00:00,32.71,32.74,32.7,32.74,22300.0,16.8434,16.8589,16.8383,16.8589,22300.0
2004-02-25 12:30:00,32.76,32.89,32.71,32.89,19900.0,16.8692,16.9361,16.8434,16.9361,19900.0
2004-02-25 13:00:00,32.86,32.99,32.82,32.91,7500.0,16.9207,16.9876,16.9001,16.9464,7500.0
2004-02-25 13:30:00,32.9,33.1,32.9,33.0,29800.0,16.9413,17.0443,16.9413,16.9928,29800.0
2004-02-25 14:00:00,32.99,33.03,32.99,33.03,5100.0,16.9876,17.0082,16.9876,17.0082,5100.0
2004-02-25 14:30:00,33.02,33.03,33.0,33.0,16700.0,17.0031,17.0082,16.9928,16.9928,16700.0
2004-02-25 15:00:00,32.99,33.05,32.95,33.0,31400.0,16.9876,17.0185,16.967,16.9928,31400.0
2004-02-25 15:30:00,33.0,33.11,32.95,33.02,22600.0,16.9928,17.0494,16.967,17.0031,22600.0
2004-02-26 09:30:00,32.85,32.9,32.67,32.8,27600.0,16.9155,16.9413,16.8228,16.8898,27600.0
2004-02-26 10:00:00,32.77,33.03,32.76,33.02,11200.0,16.8743,17.0082,16.8692,17.0031,11200.0
2004-02-26 10:30:00,33.03,33.07,32.95,32.99,9900.0,17.0082,17.0288,16.967,16.9876,9900.0
2004-02-26 11:00:00,32.99,32.99,32.93,32.95,11500.0,16.9876,16.9876,16.9567,16.967,11500.0
2004-02-26 11:30:00,32.95,32.99,32.92,32.96,9200.0,16.967,16.9876,16.9516,16.9722,9200.0
2004-02-26 12:00:00,32.96,32.99,32.95,32.99,13000.0,16.9722,16.9876,16.967,16.9876,13000.0
2004-02-26 12:30:00,32.99,33.0,32.97,32.98,4600.0,16.9876,16.9928,16.9773,16.9825,4600.0
2004-02-26 13:00:00,32.98,33.0,32.98,32.99,7500.0,16.9825,16.9928,16.9825,16.9876,7500.0
2004-02-26 13:30:00,32.99,33.02,32.95,33.02,7700.0,16.9876,17.0031,16.967,17.0031,7700.0
2004-02-26 14:00:00,33.02,33.04,32.96,32.97,6100.0,17.0031,17.0134,16.9722,16.9773,6100.0
2004-02-26 14:30:00,32.98,33.0,32.95,32.99,7000.0,16.9825,16.9928,16.967,16.9876,7000.0
2004-02-26 15:00:00,32.99,33.0,32.95,33.0,8800.0,16.9876,16.9928,16.967,16.9928,8800.0
2004-02-26 15:30:00,32.99,33.07,32.97,33.04,21200.0,16.9876,17.0288,16.9773,17.0134,21200.0
2004-02-27 09:30:00,33.0,33.32,33.0,33.29,15100.0,16.9928,17.1575,16.9928,17.1421,15100.0
2004-02-27 10:00:00,33.3,33.35,33.29,33.33,7300.0,17.1473,17.173,17.1421,17.1627,7300.0
2004-02-27 10:30:00,33.33,33.33,33.32,33.32,6500.0,17.1627,17.1627,17.1575,17.1575,6500.0
2004-02-27 11:00:00,33.32,33.46,33.32,33.4,23600.0,17.1575,17.2296,17.1575,17.1987,23600.0
2004-02-27 11:30:00,33.43,33.46,33.23,33.33,22800.0,17.2142,17.2296,17.1112,17.1627,22800.0
2004-02-27 12:00:00,33.33,33.5,33.33,33.45,9900.0,17.1627,17.2502,17.1627,17.2245,9900.0
2004-02-27 12:30:00,33.45,33.48,33.43,33.48,9100.0,17.2245,17.2399,17.2142,17.2399,9100.0
2004-02-27 13:00:00,33.48,33.55,33.48,33.52,7000.0,17.2399,17.276,17.2399,17.2605,7000.0
2004-02-27 13:30:00,33.51,33.54,33.47,33.51,16700.0,17.2554,17.2708,17.2348,17.2554,16700.0
2004-02-27 14:00:00,33.5,33.65,33.5,33.62,15300.0,17.2502,17.3275,17.2502,17.312,15300.0
2004-02-27 14:30:00,33.6,33.65,33.59,33.63,15200.0,17.3017,17.3275,17.2966,17.3172,15200.0
2004-02-27 15:00:00,33.62,33.7,33.59,33.64,19600.0,17.312,17.3532,17.2966,17.3223,19600.0
2004-02-27 15:30:00,33.65,33.73,33.65,33.67,54400.0,17.3275,17.3687,17.3275,17.3378,54400.0
2004-03-01 09:30:00,33.9,33.9,33.73,33.73,12400.0,17.4562,17.4562,17.3687,17.3687,12400.0
2004-03-01 10:00:00,33.72,33.92,33.71,33.88,17900.0,17.3635,17.4665,17.3584,17.4459,17900.0
2004-03-01 10:30:00,33.87,33.87,33.56,33.56,27800.0,17.4408,17.4408,17.2811,17.2811,27800.0
2004-03-01 11:00:00,33.55,33.9,33.5,33.6,20600.0,17.276,17.4562,17.2502,17.3017,20600.0
2004-03-01 11:30:00,33.6,33.65,33.56,33.63,5000.0,17.3017,17.3275,17.2811,17.3172,5000.0
2004-03-01 12:00:00,33.65,33.87,33.59,33.75,21900.0,17.3275,17.4408,17.2966,17.379,21900.0
2004-03-01 12:30:00,33.76,33.79,33.69,33.69,17300.0,17.3841,17.3996,17.3481,17.3481,17300.0
2004-03-01 13:00:00,33.69,33.7,33.59,33.6,9300.0,17.3481,17.3532,17.2966,17.3017,9300.0
2004-03-01 13:30:00,33.6,33.6,33.47,33.47,35200.0,17.3017,17.3017,17.2348,17.2348,35200.0
2004-03-01 14:00:00,33.46,33.55,33.41,33.46,21100.0,17.2296,17.276,17.2039,17.2296,21100.0
2004-03-01 14:30:00,33.47,33.48,33.4,33.42,13600.0,17.2348,17.2399,17.1987,17.209,13600.0
2004-03-01 15:00:00,33.42,33.6,33.38,33.55,30700.0,17.209,17.3017,17.1884,17.276,30700.0
2004-03-01 15:30:00,33.5,33.59,33.42,33.55,25700.0,17.2502,17.2966,17.209,17.276,25700.0
2004-03-02 09:30:00,33.61,33.61,33.35,33.53,8300.0,17.3069,17.3069,17.173,17.2657,8300.0
2004-03-02 10:00:00,33.53,33.6,33.52,33.53,8300.0,17.2657,17.3017,17.2605,17.2657,8300.0
2004-03-02 10:30:00,33.53,33.53,33.43,33.46,10300.0,17.2657,17.2657,17.2142,17.2296,10300.0
2004-03-02 11:00:00,33.47,33.52,33.37,33.5,8900.0,17.2348,17.2605,17.1833,17.2502,8900.0
2004-03-02 11:30:00,33.49,33.5,33.46,33.46,4000.0,17.2451,17.2502,17.2296,17.2296,4000.0
2004-03-02 12:00:00,33.45,33.46,33.37,33.43,13700.0,17.2245,17.2296,17.1833,17.2142,13700.0
2004-03-02 12:30:00,33.43,33.51,33.39,33.47,5800.0,17.2142,17.2554,17.1936,17.2348,5800.0
2004-03-02 13:00:00,33.44,33.61,33.44,33.61,7600.0,17.2193,17.3069,17.2193,17.3069,7600.0
2004-03-02 13:30:00,33.63,33.63,33.4,33.47,23800.0,17.3172,17.3172,17.1987,17.2348,23800.0
2004-03-02 14:00:00,33.48,33.63,33.47,33.63,5200.0,17.2399,17.3172,17.2348,17.3172,5200.0
2004-03-02 14:30:00,33.6,33.64,33.5,33.62,8700.0,17.3017,17.3223,17.2502,17.312,8700.0
2004-03-02 15:00:00,33.66,33.8,33.65,33.8,17500.0,17.3326,17.4047,17.3275,17.4047,17500.0
2004-03-02 15:30:00,33.79,33.81,33.55,33.59,31400.0,17.3996,17.4099,17.276,17.2966,31400.0
2004-03-03 09:30:00,33.55,33.65,33.48,33.65,14900.0,17.276,17.3275,17.2399,17.3275,14900.0
2004-03-03 10:00:00,33.61,33.62,33.54,33.55,10300.0,17.3069,17.312,17.2708,17.276,10300.0
2004-03-03 10:30:00,33.54,33.61,33.53,33.61,6500.0,17.2708,17.3069,17.2657,17.3069,6500.0
2004-03-03 11:00:00,33.6,33.64,33.53,33.62,3600.0,17.3017,17.3223,17.2657,17.312,3600.0
2004-03-03 11:30:00,33.59,33.6,33.55,33.6,6900.0,17.2966,17.3017,17.276,17.3017,6900.0
2004-03-03 12:00:00,33.59,33.6,33.55,33.58,5100.0,17.2966,17.3017,17.276,17.2914,5100.0
2004-03-03 12:30:00,33.58,33.59,33.51,33.55,9800.0,17.2914,17.2966,17.2554,17.276,9800.0
2004-03-03 13:00:00,33.55,33.65,33.54,33.59,7000.0,17.276,17.3275,17.2708,17.2966,7000.0
2004-03-03 13:30:00,33.58,33.88,33.58,33.88,36700.0,17.2914,17.4459,17.2914,17.4459,36700.0
2004-03-03 14:00:00,33.85,33.85,33.79,33.84,17700.0,17.4305,17.4305,17.3996,17.4253,17700.0
2004-03-03 14:30:00,33.86,33.86,33.74,33.74,10100.0,17.4356,17.4356,17.3738,17.3738,10100.0
2004-03-03 15:00:00,33.74,33.75,33.72,33.73,11200.0,17.3738,17.379,17.3635,17.3687,11200.0
2004-03-03 15:30:00,33.68,33.68,33.64,33.65,15200.0,17.3429,17.3429,17.3223,17.3275,15200.0
2004-03-04 09:30:00,33.63,33.63,33.45,33.45,10500.0,17.3172,17.3172,17.2245,17.2245,10500.0
2004-03-04 10:00:00,33.45,33.45,33.37,33.38,4600.0,17.2245,17.2245,17.1833,17.1884,4600.0
2004-03-04 10:30:00,33.38,33.4,33.38,33.38,12500.0,17.1884,17.1987,17.1884,17.1884,12500.0
2004-03-04 11:00:00,33.39,33.43,33.32,33.35,19800.0,17.1936,17.2142,17.1575,17.173,19800.0
2004-03-04 11:30:00,33.39,33.39,33.3,33.3,10600.0,17.1936,17.1936,17.1473,17.1473,10600.0
2004-03-04 12:00:00,33.33,33.35,33.28,33.3,5200.0,17.1627,17.173,17.137,17.1473,5200.0
2004-03-04 12:30:00,33.3,33.41,33.27,33.41,29300.0,17.1473,17.2039,17.1318,17.2039,29300.0
2004-03-04 13:00:00,33.41,33.42,33.36,33.41,10700.0,17.2039,17.209,17.1781,17.2039,10700.0
2004-03-04 13:30:00,33.4,33.4,33.3,33.31,9000.0,17.1987,17.1987,17.1473,17.1524,9000.0
2004-03-04 14:00:00,33.31,33.39,33.31,33.35,9700.0,17.1524,17.1936,17.1524,17.173,9700.0
2004-03-04 14:30:00,33.35,33.35,33.31,33.33,7300.0,17.173,17.173,17.1524,17.1627,7300.0
2004-03-04 15:00:00,33.33,33.33,33.24,33.26,28800.0,17.1627,17.1627,17.1164,17.1267,28800.0
2004-03-04 15:30:00,33.26,33.4,33.26,33.36,28200.0,17.1267,17.1987,17.1267,17.1781,28200.0
2004-03-05 09:30:00,33.36,33.45,33.36,33.42,16700.0,17.1781,17.2245,17.1781,17.209,16700.0
2004-03-05 10:00:00,33.43,33.45,33.4,33.41,38200.0,17.2142,17.2245,17.1987,17.2039,38200.0
2004-03-05 10:30:00,33.4,33.44,33.37,33.4,28600.0,17.1987,17.2193,17.1833,17.1987,28600.0
2004-03-05 11:00:00,33.41,33.44,33.36,33.4,15600.0,17.2039,17.2193,17.1781,17.1987,15600.0
2004-03-05 11:30:00,33.38,33.44,33.38,33.43,8400.0,17.1884,17.2193,17.1884,17.2142,8400.0
2004-03-05 12:00:00,33.43,33.44,33.39,33.44,6500.0,17.2142,17.2193,17.1936,17.2193,6500.0
2004-03-05 12:30:00,33.44,33.44,33.37,33.43,7600.0,17.2193,17.2193,17.1833,17.2142,7600.0
2004-03-05 13:00:00,33.43,33.45,33.36,33.38,28800.0,17.2142,17.2245,17.1781,17.1884,28800.0
2004-03-05 13:30:00,33.39,33.39,33.32,33.35,9100.0,17.1936,17.1936,17.1575,17.173,9100.0
2004-03-05 14:00:00,33.36,33.4,33.35,33.35,23400.0,17.1781,17.1987,17.173,17.173,23400.0
2004-03-05 14:30:00,33.35,33.4,33.35,33.4,16700.0,17.173,17.1987,17.173,17.1987,16700.0
2004-03-05 15:00:00,33.4,33.4,33.37,33.4,26100.0,17.1987,17.1987,17.1833,17.1987,26100.0
2004-03-05 15:30:00,33.4,33.4,33.35,33.36,70100.0,17.1987,17.1987,17.173,17.1781,70100.0
2004-03-08 09:30:00,33.61,33.68,33.53,33.55,56500.0,17.3069,17.3429,17.2657,17.276,56500.0
2004-03-08 10:00:00,33.53,33.6,33.5,33.52,15500.0,17.2657,17.3017,17.2502,17.2605,15500.0
2004-03-08 10:30:00,33.51,33.6,33.47,33.6,19000.0,17.2554,17.3017,17.2348,17.3017,19000.0
2004-03-08 11:00:00,33.58,33.61,33.53,33.59,21300.0,17.2914,17.3069,17.2657,17.2966,21300.0
2004-03-08 11:30:00,33.59,33.6,33.5,33.6,13900.0,17.2966,17.3017,17.2502,17.3017,13900.0
2004-03-08 12:00:00,33.6,33.6,33.52,33.57,15000.0,17.3017,17.3017,17.2605,17.2863,15000.0
2004-03-08 12:30:00,33.57,33.6,33.55,33.59,19200.0,17.2863,17.3017,17.276,17.2966,19200.0
2004-03-08 13:00:00,33.59,33.6,33.52,33.57,13000.0,17.2966,17.3017,17.2605,17.2863,13000.0
2004-03-08 13:30:00,33.59,33.6,33.42,33.42,21700.0,17.2966,17.3017,17.209,17.209,21700.0
2004-03-08 14:00:00,33.42,33.53,33.37,33.41,12200.0,17.209,17.2657,17.1833,17.2039,12200.0
2004-03-08 14:30:00,33.41,33.57,33.41,33.52,18500.0,17.2039,17.2863,17.2039,17.2605,18500.0
2004-03-08 15:00:00,33.52,33.56,33.5,33.53,24700.0,17.2605,17.2811,17.2502,17.2657,24700.0
2004-03-08 15:30:00,33.54,33.54,33.35,33.41,29000.0,17.2708,17.2708,17.173,17.2039,29000.0
2004-03-09 09:30:00,33.5,33.55,33.41,33.5,20700.0,17.2502,17.276,17.2039,17.2502,20700.0
2004-03-09 10:00:00,33.5,33.5,33.47,33.49,14700.0,17.2502,17.2502,17.2348,17.2451,14700.0
2004-03-09 10:30:00,33.49,33.49,33.37,33.41,31200.0,17.2451,17.2451,17.1833,17.2039,31200.0
2004-03-09 11:00:00,33.4,33.4,33.35,33.35,12600.0,17.1987,17.1987,17.173,17.173,12600.0
2004-03-09 11:30:00,33.35,33.35,33.23,33.25,13800.0,17.173,17.173,17.1112,17.1215,13800.0
2004-03-09 12:00:00,33.24,33.24,33.19,33.19,21800.0,17.1164,17.1164,17.0906,17.0906,21800.0
2004-03-09 12:30:00,33.2,33.2,33.12,33.12,11800.0,17.0958,17.0958,17.0546,17.0546,11800.0
2004-03-09 13:00:00,33.09,33.1,32.8,32.93,49700.0,17.0391,17.0443,16.8898,16.9567,49700.0
2004-03-09 13:30:00,32.94,32.97,32.77,32.96,25100.0,16.9619,16.9773,16.8743,16.9722,25100.0
2004-03-09 14:00:00,32.96,33.05,32.86,32.96,15100.0,16.9722,17.0185,16.9207,16.9722,15100.0
2004-03-09 14:30:00,33.0,33.05,32.95,32.98,8000.0,16.9928,17.0185,16.967,16.9825,8000.0
2004-03-09 15:00:00,32.98,33.03,32.95,33.01,20100.0,16.9825,17.0082,16.967,16.9979,20100.0
2004-03-09 15:30:00,33.01,33.01,32.99,33.01,47600.0,16.9979,16.9979,16.9876,16.9979,47600.0
2004-03-10 09:30:00,33.12,33.12,32.82,32.84,17600.0,17.0546,17.0546,16.9001,16.9104,17600.0
2004-03-10 10:00:00,32.83,32.95,32.83,32.87,12600.0,16.9052,16.967,16.9052,16.9258,12600.0
2004-03-10 10:30:00,32.88,32.88,32.78,32.8,23100.0,16.931,16.931,16.8795,16.8898,23100.0
2004-03-10 11:00:00,32.81,32.86,32.77,32.78,15300.0,16.8949,16.9207,16.8743,16.8795,15300.0
2004-03-10 11:30:00,32.79,32.83,32.77,32.81,14100.0,16.8846,16.9052,16.8743,16.8949,14100.0
2004-03-10 12:00:00,32.84,32.84,32.81,32.84,6700.0,16.9104,16.9104,16.8949,16.9104,6700.0
2004-03-10 12:30:00,32.83,32.83,32.8,32.82,9000.0,16.9052,16.9052,16.8898,16.9001,9000.0
2004-03-10 13:00:00,32.82,32.84,32.76,32.82,8100.0,16.9001,16.9104,16.8692,16.9001,8100.0
2004-03-10 13:30:00,32.81,32.82,32.75,32.77,6500.0,16.8949,16.9001,16.864,16.8743,6500.0
2004-03-10 14:00:00,32.77,32.93,32.77,32.88,47400.0,16.8743,16.9567,16.8743,16.931,47400.0
2004-03-10 14:30:00,32.85,32.9,32.84,32.88,9200.0,16.9155,16.9413,16.9104,16.931,9200.0
2004-03-10 15:00:00,32.88,32.9,32.75,32.77,14500.0,16.931,16.9413,16.864,16.8743,14500.0
2004-03-10 15:30:00,32.77,32.77,32.71,32.71,36300.0,16.8743,16.8743,16.8434,16.8434,36300.0
2004-03-11 09:30:00,32.75,32.75,32.61,32.61,13900.0,16.864,16.864,16.7919,16.7919,13900.0
2004-03-11 10:00:00,32.57,32.6,32.46,32.55,31400.0,16.7713,16.7868,16.7147,16.7611,31400.0
2004-03-11 10:30:00,32.54,32.55,32.45,32.45,14300.0,16.7559,16.7611,16.7096,16.7096,14300.0
2004-03-11 11:00:00,32.45,32.45,32.36,32.37,16000.0,16.7096,16.7096,16.6632,16.6684,16000.0
2004-03-11 11:30:00,32.36,32.39,32.36,32.39,8000.0,16.6632,16.6787,16.6632,16.6787,8000.0
2004-03-11 12:00:00,32.39,32.49,32.39,32.49,17500.0,16.6787,16.7302,16.6787,16.7302,17500.0
2004-03-11 12:30:00,32.5,32.5,32.48,32.5,23800.0,16.7353,16.7353,16.725,16.7353,23800.0
2004-03-11 13:00:00,32.5,32.5,32.42,32.49,17800.0,16.7353,16.7353,16.6941,16.7302,17800.0
2004-03-11 13:30:00,32.5,32.54,32.46,32.54,41500.0,16.7353,16.7559,16.7147,16.7559,41500.0
2004-03-11 14:00:00,32.56,32.74,32.56,32.71,18400.0,16.7662,16.8589,16.7662,16.8434,18400.0
2004-03-11 14:30:00,32.71,32.71,32.64,32.69,13800.0,16.8434,16.8434,16.8074,16.8331,13800.0
2004-03-11 15:00:00,32.69,32.73,32.53,32.54,36500.0,16.8331,16.8537,16.7508,16.7559,36500.0
2004-03-11 15:30:00,32.54,32.54,32.3,32.3,32200.0,16.7559,16.7559,16.6323,16.6323,32200.0
2004-03-12 09:30:00,32.55,32.55,32.25,32.51,20800.0,16.7611,16.7611,16.6066,16.7405,20800.0
2004-03-12 10:00:00,32.48,32.59,32.46,32.55,12500.0,16.725,16.7816,16.7147,16.7611,12500.0
2004-03-12 10:30:00,32.55,32.55,32.47,32.47,10400.0,16.7611,16.7611,16.7199,16.7199,10400.0
2004-03-12 11:00:00,32.47,32.48,32.36,32.4,15700.0,16.7199,16.725,16.6632,16.6838,15700.0
2004-03-12 11:30:00,32.4,32.4,32.3,32.4,24000.0,16.6838,16.6838,16.6323,16.6838,24000.0
2004-03-12 12:00:00,32.4,32.5,32.24,32.32,53700.0,16.6838,16.7353,16.6014,16.6426,53700.0
2004-03-12 12:30:00,32.33,32.5,32.33,32.5,22300.0,16.6478,16.7353,16.6478,16.7353,22300.0
2004-03-12 13:00:00,32.5,32.5,32.45,32.49,11800.0,16.7353,16.7353,16.7096,16.7302,11800.0
2004-03-12 13:30:00,32.47,32.5,32.47,32.49,7200.0,16.7199,16.7353,16.7199,16.7302,7200.0
2004-03-12 14:00:00,32.49,32.5,32.48,32.48,9700.0,16.7302,16.7353,16.725,16.725,9700.0
2004-03-12 14:30:00,32.48,32.5,32.46,32.49,11200.0,16.725,16.7353,16.7147,16.7302,11200.0
2004-03-12 15:00:00,32.5,32.5,32.35,32.45,38000.0,16.7353,16.7353,16.6581,16.7096,38000.0
2004-03-12 15:30:00,32.46,32.5,32.44,32.5,34600.0,16.7147,16.7353,16.7044,16.7353,34600.0
2004-03-15 09:30:00,32.65,32.66,32.51,32.51,12000.0,16.8125,16.8177,16.7405,16.7405,12000.0
2004-03-15 10:00:00,32.5,32.5,32.43,32.49,7900.0,16.7353,16.7353,16.6993,16.7302,7900.0
2004-03-15 10:30:00,32.47,32.47,32.35,32.35,16400.0,16.7199,16.7199,16.6581,16.6581,16400.0
2004-03-15 11:00:00,32.35,32.43,32.3,32.35,19400.0,16.6581,16.6993,16.6323,16.6581,19400.0
2004-03-15 11:30:00,32.34,32.35,32.25,32.25,29400.0,16.6529,16.6581,16.6066,16.6066,29400.0
2004-03-15 12:00:00,32.25,32.35,32.2,32.28,8600.0,16.6066,16.6581,16.5808,16.622,8600.0
2004-03-15 12:30:00,32.28,32.41,32.24,32.41,4800.0,16.622,16.689,16.6014,16.689,4800.0
2004-03-15 13:00:00,32.45,32.45,32.33,32.35,5500.0,16.7096,16.7096,16.6478,16.6581,5500.0
2004-03-15 13:30:00,32.35,32.44,32.23,32.38,25500.0,16.6581,16.7044,16.5963,16.6735,25500.0
2004-03-15 14:00:00,32.4,32.45,32.35,32.35,7600.0,16.6838,16.7096,16.6581,16.6581,7600.0
2004-03-15 14:30:00,32.39,32.48,32.35,32.41,4800.0,16.6787,16.725,16.6581,16.689,4800.0
2004-03-15 15:00:00,32.41,32.45,32.32,32.35,64600.0,16.689,16.7096,16.6426,16.6581,64600.0
2004-03-15 15:30:00,32.3,32.31,32.15,32.24,30400.0,16.6323,16.6375,16.5551,16.6014,30400.0
2004-03-16 09:30:00,32.4,32.5,32.4,32.46,11500.0,16.6838,16.7353,16.6838,16.7147,11500.0
2004-03-16 10:00:00,32.46,32.49,32.3,32.34,14100.0,16.7147,16.7302,16.6323,16.6529,14100.0
2004-03-16 10:30:00,32.35,32.4,32.27,32.27,38000.0,16.6581,16.6838,16.6169,16.6169,38000.0
2004-03-16 11:00:00,32.28,32.3,32.2,32.3,56400.0,16.622,16.6323,16.5808,16.6323,56400.0
2004-03-16 11:30:00,32.29,32.3,32.15,32.22,17800.0,16.6272,16.6323,16.5551,16.5911,17800.0
2004-03-16 12:00:00,32.19,32.25,32.14,32.24,9500.0,16.5757,16.6066,16.5499,16.6014,9500.0
2004-03-16 12:30:00,32.26,32.26,32.15,32.19,7100.0,16.6117,16.6117,16.5551,16.5757,7100.0
2004-03-16 13:00:00,32.22,32.31,32.22,32.3,40800.0,16.5911,16.6375,16.5911,16.6323,40800.0
2004-03-16 13:30:00,32.28,32.32,32.28,32.28,18900.0,16.622,16.6426,16.622,16.622,18900.0
2004-03-16 14:00:00,32.28,32.32,32.21,32.31,6500.0,16.622,16.6426,16.586,16.6375,6500.0
2004-03-16 14:30:00,32.31,32.33,32.2,32.23,36100.0,16.6375,16.6478,16.5808,16.5963,36100.0
2004-03-16 15:00:00,32.23,32.3,32.2,32.25,24100.0,16.5963,16.6323,16.5808,16.6066,24100.0
2004-03-16 15:30:00,32.25,32.35,32.25,32.29,22300.0,16.6066,16.6581,16.6066,16.6272,22300.0
2004-03-17 09:30:00,32.3,32.65,32.3,32.57,11000.0,16.6323,16.8125,16.6323,16.7713,11000.0
2004-03-17 10:00:00,32.57,32.59,32.49,32.54,15300.0,16.7713,16.7816,16.7302,16.7559,15300.0
2004-03-17 10:30:00,32.55,32.55,32.43,32.43,9500.0,16.7611,16.7611,16.6993,16.6993,9500.0
2004-03-17 11:00:00,32.47,32.47,32.35,32.4,22400.0,16.7199,16.7199,16.6581,16.6838,22400.0
2004-03-17 11:30:00,32.4,32.45,32.4,32.44,27300.0,16.6838,16.7096,16.6838,16.7044,27300.0
2004-03-17 12:00:00,32.44,32.44,32.43,32.43,21200.0,16.7044,16.7044,16.6993,16.6993,21200.0
2004-03-17 12:30:00,32.43,32.44,32.35,32.4,11900.0,16.6993,16.7044,16.6581,16.6838,11900.0
2004-03-17 13:00:00,32.42,32.43,32.36,32.43,7900.0,16.6941,16.6993,16.6632,16.6993,7900.0
2004-03-17 13:30:00,32.43,32.45,32.43,32.44,9200.0,16.6993,16.7096,16.6993,16.7044,9200.0
2004-03-17 14:00:00,32.44,32.45,32.42,32.44,8500.0,16.7044,16.7096,16.6941,16.7044,8500.0
2004-03-17 14:30:00,32.44,32.45,32.36,32.36,11500.0,16.7044,16.7096,16.6632,16.6632,11500.0
2004-03-17 15:00:00,32.35,32.4,32.32,32.38,78800.0,16.6581,16.6838,16.6426,16.6735,78800.0
2004-03-17 15:30:00,32.38,32.4,32.3,32.32,38700.0,16.6735,16.6838,16.6323,16.6426,38700.0
2004-03-18 09:30:00,32.45,32.52,32.25,32.34,16300.0,16.7096,16.7456,16.6066,16.6529,16300.0
2004-03-18 10:00:00,32.33,32.33,32.15,32.32,8800.0,16.6478,16.6478,16.5551,16.6426,8800.0
2004-03-18 10:30:00,32.31,32.31,32.23,32.25,27300.0,16.6375,16.6375,16.5963,16.6066,27300.0
2004-03-18 11:00:00,32.23,32.23,32.02,32.11,24100.0,16.5963,16.5963,16.4881,16.5345,24100.0
2004-03-18 11:30:00,32.11,32.25,32.11,32.23,10500.0,16.5345,16.6066,16.5345,16.5963,10500.0
2004-03-18 12:00:00,32.22,32.28,32.1,32.15,12000.0,16.5911,16.622,16.5293,16.5551,12000.0
2004-03-18 12:30:00,32.16,32.2,32.12,32.19,14900.0,16.5602,16.5808,16.5396,16.5757,14900.0
2004-03-18 13:00:00,32.19,32.3,32.1,32.25,28800.0,16.5757,16.6323,16.5293,16.6066,28800.0
2004-03-18 13:30:00,32.26,32.29,32.21,32.22,13600.0,16.6117,16.6272,16.586,16.5911,13600.0
2004-03-18 14:00:00,32.23,32.27,32.13,32.21,33900.0,16.5963,16.6169,16.5448,16.586,33900.0
2004-03-18 14:30:00,32.21,32.27,32.15,32.21,14200.0,16.586,16.6169,16.5551,16.586,14200.0
2004-03-18 15:00:00,32.23,32.31,32.17,32.31,13400.0,16.5963,16.6375,16.5654,16.6375,13400.0
2004-03-18 15:30:00,32.33,32.33,32.25,32.28,21800.0,16.6478,16.6478,16.6066,16.622,21800.0
2004-03-19 09:30:00,32.4,32.59,32.37,32.49,17500.0,16.6838,16.7816,16.6684,16.7302,17500.0
2004-03-19 10:00:00,32.49,32.49,32.35,32.43,26400.0,16.7302,16.7302,16.6581,16.6993,26400.0
2004-03-19 10:30:00,32.43,32.48,32.4,32.43,41900.0,16.6993,16.725,16.6838,16.6993,41900.0
2004-03-19 11:00:00,32.46,32.46,32.4,32.42,11000.0,16.7147,16.7147,16.6838,16.6941,11000.0
2004-03-19 11:30:00,32.44,32.49,32.4,32.43,35200.0,16.7044,16.7302,16.6838,16.6993,35200.0
2004-03-19 12:00:00,32.44,32.48,32.35,32.4,15700.0,16.7044,16.725,16.6581,16.6838,15700.0
2004-03-19 12:30:00,32.4,32.45,32.35,32.41,9000.0,16.6838,16.7096,16.6581,16.689,9000.0
2004-03-19 13:00:00,32.41,32.5,32.4,32.44,10800.0,16.689,16.7353,16.6838,16.7044,10800.0
2004-03-19 13:30:00,32.44,32.45,32.4,32.44,7000.0,16.7044,16.7096,16.6838,16.7044,7000.0
2004-03-19 14:00:00,32.44,32.44,32.35,32.42,11900.0,16.7044,16.7044,16.6581,16.6941,11900.0
2004-03-19 14:30:00,32.43,32.45,32.39,32.39,13600.0,16.6993,16.7096,16.6787,16.6787,13600.0
2004-03-19 15:00:00,32.35,32.35,32.1,32.19,32600.0,16.6581,16.6581,16.5293,16.5757,32600.0
2004-03-19 15:30:00,32.2,32.24,32.1,32.13,24800.0,16.5808,16.6014,16.5293,16.5448,24800.0
2004-03-22 09:30:00,32.2,32.41,32.17,32.22,25600.0,16.5808,16.689,16.5654,16.5911,25600.0
2004-03-22 10:00:00,32.22,32.48,32.22,32.45,19800.0,16.5911,16.725,16.5911,16.7096,19800.0
2004-03-22 10:30:00,32.45,32.58,32.35,32.41,31500.0,16.7096,16.7765,16.6581,16.689,31500.0
2004-03-22 11:00:00,32.39,32.45,32.37,32.45,13300.0,16.6787,16.7096,16.6684,16.7096,13300.0
2004-03-22 11:30:00,32.5,32.5,32.46,32.5,32500.0,16.7353,16.7353,16.7147,16.7353,32500.0
2004-03-22 12:00:00,32.46,32.49,32.43,32.46,4700.0,16.7147,16.7302,16.6993,16.7147,4700.0
2004-03-22 12:30:00,32.47,32.48,32.38,32.42,8400.0,16.7199,16.725,16.6735,16.6941,8400.0
2004-03-22 13:00:00,32.42,32.43,32.32,32.39,9400.0,16.6941,16.6993,16.6426,16.6787,9400.0
2004-03-22 13:30:00,32.37,32.45,32.36,32.43,12300.0,16.6684,16.7096,16.6632,16.6993,12300.0
2004-03-22 14:00:00,32.43,32.45,32.38,32.45,14100.0,16.6993,16.7096,16.6735,16.7096,14100.0
2004-03-22 14:30:00,32.42,32.49,32.4,32.48,22200.0,16.6941,16.7302,16.6838,16.725,22200.0
2004-03-22 15:00:00,32.48,32.5,32.46,32.47,18900.0,16.725,16.7353,16.7147,16.7199,18900.0
2004-03-22 15:30:00,32.47,32.47,32.36,32.36,43000.0,16.7199,16.7199,16.6632,16.6632,43000.0
2004-03-23 09:30:00,32.6,32.67,32.46,32.6,22800.0,16.7868,16.8228,16.7147,16.7868,22800.0
2004-03-23 10:00:00,32.51,32.6,32.47,32.49,10700.0,16.7405,16.7868,16.7199,16.7302,10700.0
2004-03-23 10:30:00,32.49,32.5,32.46,32.49,14100.0,16.7302,16.7353,16.7147,16.7302,14100.0
2004-03-23 11:00:00,32.49,32.5,32.44,32.46,9400.0,16.7302,16.7353,16.7044,16.7147,9400.0
2004-03-23 11:30:00,32.47,32.5,32.4,32.48,11000.0,16.7199,16.7353,16.6838,16.725,11000.0
2004-03-23 12:00:00,32.48,32.49,32.36,32.4,12000.0,16.725,16.7302,16.6632,16.6838,12000.0
2004-03-23 12:30:00,32.39,32.39,32.36,32.37,3700.0,16.6787,16.6787,16.6632,16.6684,3700.0
2004-03-23 13:00:00,32.35,32.35,32.3,32.32,12600.0,16.6581,16.6581,16.6323,16.6426,12600.0
2004-03-23 13:30:00,32.34,32.35,32.28,32.33,14300.0,16.6529,16.6581,16.622,16.6478,14300.0
2004-03-23 14:00:00,32.35,32.35,32.33,32.34,6500.0,16.6581,16.6581,16.6478,16.6529,6500.0
2004-03-23 14:30:00,32.34,32.35,32.3,32.34,21900.0,16.6529,16.6581,16.6323,16.6529,21900.0
2004-03-23 15:00:00,32.34,32.35,32.23,32.23,21800.0,16.6529,16.6581,16.5963,16.5963,21800.0
2004-03-23 15:30:00,32.23,32.24,32.13,32.13,28000.0,16.5963,16.6014,16.5448,16.5448,28000.0
2004-03-24 09:30:00,32.15,32.2,32.07,32.17,24200.0,16.5551,16.5808,16.5139,16.5654,24200.0
2004-03-24 10:00:00,32.09,32.2,32.05,32.05,18900.0,16.5242,16.5808,16.5036,16.5036,18900.0
2004-03-24 10:30:00,32.05,32.06,32.0,32.01,25600.0,16.5036,16.5087,16.4778,16.483,25600.0
2004-03-24 11:00:00,32.0,32.05,31.91,32.05,38300.0,16.4778,16.5036,16.4315,16.5036,38300.0
2004-03-24 11:30:00,32.05,32.05,31.94,31.95,8000.0,16.5036,16.5036,16.4469,16.4521,8000.0
2004-03-24 12:00:00,31.95,32.0,31.91,32.0,23200.0,16.4521,16.4778,16.4315,16.4778,23200.0
2004-03-24 12:30:00,31.98,32.04,31.98,32.0,8800.0,16.4675,16.4984,16.4675,16.4778,8800.0
2004-03-24 13:00:00,31.99,32.05,31.94,31.94,9500.0,16.4727,16.5036,16.4469,16.4469,9500.0
2004-03-24 13:30:00,31.95,31.97,31.91,31.96,7500.0,16.4521,16.4624,16.4315,16.4572,7500.0
2004-03-24 14:00:00,31.96,32.03,31.9,31.91,18200.0,16.4572,16.4933,16.4263,16.4315,18200.0
2004-03-24 14:30:00,31.91,31.94,31.88,31.88,12200.0,16.4315,16.4469,16.416,16.416,12200.0
2004-03-24 15:00:00,31.85,31.89,31.84,31.87,11300.0,16.4006,16.4212,16.3954,16.4109,11300.0
2004-03-24 15:30:00,31.86,31.86,31.77,31.79,60400.0,16.4057,16.4057,16.3594,16.3697,60400.0
2004-03-25 09:30:00,31.95,32.17,31.95,32.02,34000.0,16.4521,16.5654,16.4521,16.4881,34000.0
2004-03-25 10:00:00,31.99,32.14,31.95,32.06,32100.0,16.4727,16.5499,16.4521,16.5087,32100.0
2004-03-25 10:30:00,32.08,32.1,32.0,32.06,26900.0,16.519,16.5293,16.4778,16.5087,26900.0
2004-03-25 11:00:00,32.1,32.2,32.07,32.15,23300.0,16.5293,16.5808,16.5139,16.5551,23300.0
2004-03-25 11:30:00,32.15,32.2,32.09,32.12,20200.0,16.5551,16.5808,16.5242,16.5396,20200.0
2004-03-25 12:00:00,32.12,32.25,32.12,32.23,17600.0,16.5396,16.6066,16.5396,16.5963,17600.0
2004-03-25 12:30:00,32.21,32.25,32.19,32.23,12100.0,16.586,16.6066,16.5757,16.5963,12100.0
2004-03-25 13:00:00,32.2,32.23,32.17,32.21,5900.0,16.5808,16.5963,16.5654,16.586,5900.0
2004-03-25 13:30:00,32.18,32.22,32.15,32.17,11600.0,16.5705,16.5911,16.5551,16.5654,11600.0
2004-03-25 14:00:00,32.17,32.24,32.14,32.24,16400.0,16.5654,16.6014,16.5499,16.6014,16400.0
2004-03-25 14:30:00,32.24,32.25,32.18,32.25,14600.0,16.6014,16.6066,16.5705,16.6066,14600.0
2004-03-25 15:00:00,32.24,32.25,32.2,32.22,8600.0,16.6014,16.6066,16.5808,16.5911,8600.0
2004-03-25 15:30:00,32.2,32.24,32.14,32.19,13200.0,16.5808,16.6014,16.5499,16.5757,13200.0
2004-03-26 09:30:00,32.15,32.25,32.1,32.23,12400.0,16.5551,16.6066,16.5293,16.5963,12400.0
2004-03-26 10:00:00,32.28,32.28,32.1,32.12,26100.0,16.622,16.622,16.5293,16.5396,26100.0
2004-03-26 10:30:00,32.12,32.13,32.03,32.04,22000.0,16.5396,16.5448,16.4933,16.4984,22000.0
2004-03-26 11:00:00,32.04,32.05,32.02,32.03,23600.0,16.4984,16.5036,16.4881,16.4933,23600.0
2004-03-26 11:30:00,32.02,32.05,31.87,31.94,28100.0,16.4881,16.5036,16.4109,16.4469,28100.0
2004-03-26 12:00:00,31.92,31.92,31.77,31.77,32100.0,16.4366,16.4366,16.3594,16.3594,32100.0
2004-03-26 12:30:00,31.75,31.75,31.69,31.71,35200.0,16.3491,16.3491,16.3182,16.3285,35200.0
2004-03-26 13:00:00,31.72,31.73,31.65,31.68,17600.0,16.3337,16.3388,16.2976,16.3131,17600.0
2004-03-26 13:30:00,31.67,31.7,31.61,31.68,79200.0,16.3079,16.3234,16.277,16.3131,79200.0
2004-03-26 14:00:00,31.69,31.71,31.65,31.7,43700.0,16.3182,16.3285,16.2976,16.3234,43700.0
2004-03-26 14:30:00,31.7,31.73,31.66,31.68,29200.0,16.3234,16.3388,16.3028,16.3131,29200.0
2004-03-26 15:00:00,31.68,31.72,31.67,31.68,35600.0,16.3131,16.3337,16.3079,16.3131,35600.0
2004-03-26 15:30:00,31.68,31.75,31.45,31.5,96700.0,16.3131,16.3491,16.1946,16.2204,96700.0
2004-03-29 09:30:00,31.75,32.05,31.75,32.0,112700.0,16.4768,16.6325,16.4768,16.6066,112700.0
2004-03-29 10:00:00,32.0,32.1,31.99,32.04,66900.0,16.6066,16.6585,16.6014,16.6273,66900.0
2004-03-29 10:30:00,32.03,32.05,32.0,32.05,28600.0,16.6221,16.6325,16.6066,16.6325,28600.0
2004-03-29 11:00:00,32.06,32.08,32.04,32.07,13600.0,16.6377,16.6481,16.6273,16.6429,13600.0
2004-03-29 11:30:00,32.07,32.08,32.04,32.06,14200.0,16.6429,16.6481,16.6273,16.6377,14200.0
2004-03-29 12:00:00,32.07,32.08,32.06,32.08,6300.0,16.6429,16.6481,16.6377,16.6481,6300.0
2004-03-29 12:30:00,32.08,32.08,31.99,32.03,15900.0,16.6481,16.6481,16.6014,16.6221,15900.0
2004-03-29 13:00:00,32.03,32.04,32.0,32.02,12600.0,16.6221,16.6273,16.6066,16.617,12600.0
2004-03-29 13:30:00,32.02,32.04,32.01,32.02,11400.0,16.617,16.6273,16.6118,16.617,11400.0
2004-03-29 14:00:00,32.02,32.02,31.99,32.0,18700.0,16.617,16.617,16.6014,16.6066,18700.0
2004-03-29 14:30:00,32.0,32.08,31.99,32.04,41500.0,16.6066,16.6481,16.6014,16.6273,41500.0
2004-03-29 15:00:00,32.04,32.05,31.99,32.02,28400.0,16.6273,16.6325,16.6014,16.617,28400.0
2004-03-29 15:30:00,32.03,32.03,31.94,32.0,58800.0,16.6221,16.6221,16.5754,16.6066,58800.0
2004-03-30 09:30:00,32.0,32.25,31.92,32.23,35000.0,16.6066,16.7363,16.5651,16.7259,35000.0
2004-03-30 10:00:00,32.21,32.25,32.17,32.25,18400.0,16.7156,16.7363,16.6948,16.7363,18400.0
2004-03-30 10:30:00,32.25,32.34,32.25,32.3,25900.0,16.7363,16.783,16.7363,16.7623,25900.0
2004-03-30 11:00:00,32.31,32.35,32.25,32.29,18100.0,16.7674,16.7882,16.7363,16.7571,18100.0
2004-03-30 11:30:00,32.29,32.34,32.26,32.32,10200.0,16.7571,16.783,16.7415,16.7726,10200.0
2004-03-30 12:00:00,32.32,32.35,32.32,32.32,4600.0,16.7726,16.7882,16.7726,16.7726,4600.0
2004-03-30 12:30:00,32.33,32.35,32.33,32.33,16600.0,16.7778,16.7882,16.7778,16.7778,16600.0
2004-03-30 13:00:00,32.33,32.5,32.33,32.43,10900.0,16.7778,16.866,16.7778,16.8297,10900.0
2004-03-30 13:30:00,32.43,32.48,32.37,32.48,15300.0,16.8297,16.8557,16.7986,16.8557,15300.0
2004-03-30 14:00:00,32.44,32.48,32.34,32.35,8500.0,16.8349,16.8557,16.783,16.7882,8500.0
2004-03-30 14:30:00,32.35,32.44,32.34,32.44,18400.0,16.7882,16.8349,16.783,16.8349,18400.0
2004-03-30 15:00:00,32.49,32.49,32.4,32.42,15500.0,16.8609,16.8609,16.8142,16.8245,15500.0
2004-03-30 15:30:00,32.42,32.51,32.42,32.47,19500.0,16.8245,16.8712,16.8245,16.8505,19500.0
2004-03-31 09:30:00,32.5,32.55,32.2,32.33,16600.0,16.866,16.892,16.7104,16.7778,16600.0
2004-03-31 10:00:00,32.32,32.35,32.18,32.35,9900.0,16.7726,16.7882,16.7,16.7882,9900.0
2004-03-31 10:30:00,32.35,32.45,32.34,32.44,8700.0,16.7882,16.8401,16.783,16.8349,8700.0
2004-03-31 11:00:00,32.44,32.5,32.41,32.48,45000.0,16.8349,16.866,16.8193,16.8557,45000.0
2004-03-31 11:30:00,32.48,32.48,32.4,32.43,116100.0,16.8557,16.8557,16.8142,16.8297,116100.0
2004-03-31 12:00:00,32.43,32.45,32.41,32.43,17600.0,16.8297,16.8401,16.8193,16.8297,17600.0
2004-03-31 12:30:00,32.43,32.49,32.41,32.48,26600.0,16.8297,16.8609,16.8193,16.8557,26600.0
2004-03-31 13:00:00,32.49,32.5,32.48,32.5,14000.0,16.8609,16.866,16.8557,16.866,14000.0
2004-03-31 13:30:00,32.49,32.5,32.43,32.45,43300.0,16.8609,16.866,16.8297,16.8401,43300.0
2004-03-31 14:00:00,32.45,32.47,32.39,32.4,23400.0,16.8401,16.8505,16.809,16.8142,23400.0
2004-03-31 14:30:00,32.4,32.43,32.35,32.42,32700.0,16.8142,16.8297,16.7882,16.8245,32700.0
2004-03-31 15:00:00,32.41,32.52,32.37,32.47,20900.0,16.8193,16.8764,16.7986,16.8505,20900.0
2004-03-31 15:30:00,32.5,32.58,32.49,32.54,42500.0,16.866,16.9076,16.8609,16.8868,42500.0
2004-04-01 09:30:00,32.75,32.77,32.61,32.75,18000.0,16.9958,17.0062,16.9231,16.9958,18000.0
2004-04-01 10:00:00,32.78,32.95,32.75,32.9,67000.0,17.0114,17.0996,16.9958,17.0736,67000.0
2004-04-01 10:30:00,32.92,33.09,32.9,33.08,28800.0,17.084,17.1722,17.0736,17.167,28800.0
2004-04-01 11:00:00,33.1,33.15,33.1,33.12,17100.0,17.1774,17.2034,17.1774,17.1878,17100.0
2004-04-01 11:30:00,33.11,33.11,32.98,32.99,16300.0,17.1826,17.1826,17.1151,17.1203,16300.0
2004-04-01 12:00:00,32.99,33.14,32.99,33.11,66300.0,17.1203,17.1982,17.1203,17.1826,66300.0
2004-04-01 12:30:00,33.09,33.1,33.08,33.08,10100.0,17.1722,17.1774,17.167,17.167,10100.0
2004-04-01 13:00:00,33.08,33.12,33.05,33.05,12300.0,17.167,17.1878,17.1515,17.1515,12300.0
2004-04-01 13:30:00,33.06,33.08,33.01,33.01,18500.0,17.1567,17.167,17.1307,17.1307,18500.0
2004-04-01 14:00:00,32.99,33.14,32.99,33.07,14200.0,17.1203,17.1982,17.1203,17.1619,14200.0
2004-04-01 14:30:00,33.08,33.08,33.03,33.03,16000.0,17.167,17.167,17.1411,17.1411,16000.0
2004-04-01 15:00:00,33.03,33.13,33.0,33.12,62600.0,17.1411,17.193,17.1255,17.1878,62600.0
2004-04-01 15:30:00,33.12,33.29,33.11,33.27,50500.0,17.1878,17.276,17.1826,17.2656,50500.0
2004-04-02 09:30:00,33.5,33.97,33.5,33.76,52700.0,17.385,17.6289,17.385,17.5199,52700.0
2004-04-02 10:00:00,33.75,33.75,33.51,33.54,72100.0,17.5147,17.5147,17.3902,17.4058,72100.0
2004-04-02 10:30:00,33.54,33.54,33.24,33.25,358100.0,17.4058,17.4058,17.2501,17.2553,358100.0
2004-04-02 11:00:00,33.24,33.28,33.21,33.25,9300.0,17.2501,17.2708,17.2345,17.2553,9300.0
2004-04-02 11:30:00,33.25,33.27,33.21,33.22,10200.0,17.2553,17.2656,17.2345,17.2397,10200.0
2004-04-02 12:00:00,33.22,33.22,33.18,33.19,12000.0,17.2397,17.2397,17.2189,17.2241,12000.0
2004-04-02 12:30:00,33.18,33.23,33.15,33.2,19500.0,17.2189,17.2449,17.2034,17.2293,19500.0
2004-04-02 13:00:00,33.2,33.2,33.14,33.14,9100.0,17.2293,17.2293,17.1982,17.1982,9100.0
2004-04-02 13:30:00,33.14,33.2,33.1,33.15,8900.0,17.1982,17.2293,17.1774,17.2034,8900.0
2004-04-02 14:00:00,33.16,33.2,32.91,32.91,18700.0,17.2086,17.2293,17.0788,17.0788,18700.0
2004-04-02 14:30:00,32.85,32.95,32.82,32.9,41400.0,17.0477,17.0996,17.0321,17.0736,41400.0
2004-04-02 15:00:00,32.9,32.93,32.84,32.86,22200.0,17.0736,17.0892,17.0425,17.0529,22200.0
2004-04-02 15:30:00,32.86,32.92,32.84,32.92,53200.0,17.0529,17.084,17.0425,17.084,53200.0
2004-04-05 09:30:00,32.97,33.05,32.92,32.93,12000.0,17.11,17.1515,17.084,17.0892,12000.0
2004-04-05 10:00:00,32.93,33.02,32.87,32.96,11700.0,17.0892,17.1359,17.0581,17.1048,11700.0
2004-04-05 10:30:00,32.97,33.04,32.88,32.88,7700.0,17.11,17.1463,17.0633,17.0633,7700.0
2004-04-05 11:00:00,32.88,32.9,32.71,32.84,19800.0,17.0633,17.0736,16.975,17.0425,19800.0
2004-04-05 11:30:00,32.84,32.84,32.72,32.72,11200.0,17.0425,17.0425,16.9802,16.9802,11200.0
2004-04-05 12:00:00,32.73,32.75,32.66,32.71,32700.0,16.9854,16.9958,16.9491,16.975,32700.0
2004-04-05 12:30:00,32.74,32.77,32.71,32.76,16500.0,16.9906,17.0062,16.975,17.001,16500.0
2004-04-05 13:00:00,32.77,32.78,32.74,32.77,14900.0,17.0062,17.0114,16.9906,17.0062,14900.0
2004-04-05 13:30:00,32.76,32.95,32.76,32.85,15100.0,17.001,17.0996,17.001,17.0477,15100.0
2004-04-05 14:00:00,32.86,33.01,32.86,32.99,33600.0,17.0529,17.1307,17.0529,17.1203,33600.0
2004-04-05 14:30:00,32.98,33.25,32.98,33.13,44600.0,17.1151,17.2553,17.1151,17.193,44600.0
2004-04-05 15:00:00,33.12,33.19,33.12,33.17,24500.0,17.1878,17.2241,17.1878,17.2137,24500.0
2004-04-05 15:30:00,33.17,33.5,33.16,33.38,64100.0,17.2137,17.385,17.2086,17.3227,64100.0
2004-04-06 09:30:00,33.38,33.47,33.32,33.32,19500.0,17.3227,17.3694,17.2916,17.2916,19500.0
2004-04-06 10:00:00,33.33,33.35,33.22,33.25,21600.0,17.2968,17.3072,17.2397,17.2553,21600.0
2004-04-06 10:30:00,33.25,33.28,33.12,33.27,35200.0,17.2553,17.2708,17.1878,17.2656,35200.0
2004-04-06 11:00:00,33.26,33.34,33.15,33.16,17200.0,17.2605,17.302,17.2034,17.2086,17200.0
2004-04-06 11:30:00,33.16,33.16,32.89,32.92,20900.0,17.2086,17.2086,17.0684,17.084,20900.0
2004-04-06 12:00:00,32.92,32.92,32.82,32.85,11000.0,17.084,17.084,17.0321,17.0477,11000.0
2004-04-06 12:30:00,32.85,32.9,32.77,32.85,11800.0,17.0477,17.0736,17.0062,17.0477,11800.0
2004-04-06 13:00:00,32.86,32.9,32.78,32.88,11000.0,17.0529,17.0736,17.0114,17.0633,11000.0
2004-04-06 13:30:00,32.88,32.91,32.82,32.9,13600.0,17.0633,17.0788,17.0321,17.0736,13600.0
2004-04-06 14:00:00,32.87,33.0,32.87,32.97,13000.0,17.0581,17.1255,17.0581,17.11,13000.0
2004-04-06 14:30:00,33.0,33.11,32.95,33.01,25400.0,17.1255,17.1826,17.0996,17.1307,25400.0
2004-04-06 15:00:00,32.99,33.06,32.95,32.99,24900.0,17.1203,17.1567,17.0996,17.1203,24900.0
2004-04-06 15:30:00,32.99,33.03,32.95,33.0,41000.0,17.1203,17.1411,17.0996,17.1255,41000.0
2004-04-07 09:30:00,32.85,32.92,32.76,32.9,10500.0,17.0477,17.084,17.001,17.0736,10500.0
2004-04-07 10:00:00,32.9,32.92,32.85,32.92,10200.0,17.0736,17.084,17.0477,17.084,10200.0
2004-04-07 10:30:00,32.9,32.9,32.85,32.86,10200.0,17.0736,17.0736,17.0477,17.0529,10200.0
2004-04-07 11:00:00,32.85,32.91,32.8,32.9,18900.0,17.0477,17.0788,17.0217,17.0736,18900.0
2004-04-07 11:30:00,32.9,32.9,32.82,32.87,8100.0,17.0736,17.0736,17.0321,17.0581,8100.0
2004-04-07 12:00:00,32.86,32.86,32.77,32.78,4400.0,17.0529,17.0529,17.0062,17.0114,4400.0
2004-04-07 12:30:00,32.75,32.75,32.63,32.71,11800.0,16.9958,16.9958,16.9335,16.975,11800.0
2004-04-07 13:00:00,32.71,32.74,32.57,32.68,13400.0,16.975,16.9906,16.9024,16.9595,13400.0
2004-04-07 13:30:00,32.69,32.72,32.65,32.72,21700.0,16.9647,16.9802,16.9439,16.9802,21700.0
2004-04-07 14:00:00,32.71,32.77,32.71,32.76,5400.0,16.975,17.0062,16.975,17.001,5400.0
2004-04-07 14:30:00,32.77,32.95,32.77,32.94,14200.0,17.0062,17.0996,17.0062,17.0944,14200.0
2004-04-07 15:00:00,32.94,33.07,32.94,32.98,19500.0,17.0944,17.1619,17.0944,17.1151,19500.0
2004-04-07 15:30:00,32.96,32.96,32.81,32.87,12600.0,17.1048,17.1048,17.0269,17.0581,12600.0
2004-04-08 09:30:00,33.1,33.12,33.0,33.0,12500.0,17.1774,17.1878,17.1255,17.1255,12500.0
2004-04-08 10:00:00,32.95,32.96,32.89,32.93,6500.0,17.0996,17.1048,17.0684,17.0892,6500.0
2004-04-08 10:30:00,32.93,33.04,32.93,33.0,14700.0,17.0892,17.1463,17.0892,17.1255,14700.0
2004-04-08 11:00:00,33.0,33.0,32.88,32.93,17900.0,17.1255,17.1255,17.0633,17.0892,17900.0
2004-04-08 11:30:00,32.93,32.99,32.92,32.99,4700.0,17.0892,17.1203,17.084,17.1203,4700.0
2004-04-08 12:00:00,32.96,32.99,32.93,32.96,10000.0,17.1048,17.1203,17.0892,17.1048,10000.0
2004-04-08 12:30:00,32.96,32.98,32.96,32.98,4900.0,17.1048,17.1151,17.1048,17.1151,4900.0
2004-04-08 13:00:00,32.98,33.02,32.96,33.02,10500.0,17.1151,17.1359,17.1048,17.1359,10500.0
2004-04-08 13:30:00,33.02,33.04,32.97,32.97,3600.0,17.1359,17.1463,17.11,17.11,3600.0
2004-04-08 14:00:00,32.97,32.98,32.8,32.82,27200.0,17.11,17.1151,17.0217,17.0321,27200.0
2004-04-08 14:30:00,32.85,32.92,32.8,32.81,11300.0,17.0477,17.084,17.0217,17.0269,11300.0
2004-04-08 15:00:00,32.82,32.93,32.73,32.85,42300.0,17.0321,17.0892,16.9854,17.0477,42300.0
2004-04-08 15:30:00,32.84,32.92,32.82,32.86,18200.0,17.0425,17.084,17.0321,17.0529,18200.0
2004-04-12 09:30:00,33.05,33.1,32.9,32.95,9600.0,17.1515,17.1774,17.0736,17.0996,9600.0
2004-04-12 10:00:00,32.98,33.27,32.98,33.16,13800.0,17.1151,17.2656,17.1151,17.2086,13800.0
2004-04-12 10:30:00,33.12,33.24,33.09,33.17,6900.0,17.1878,17.2501,17.1722,17.2137,6900.0
2004-04-12 11:00:00,33.17,33.2,33.13,33.13,5600.0,17.2137,17.2293,17.193,17.193,5600.0
2004-04-12 11:30:00,33.13,33.19,33.05,33.18,7900.0,17.193,17.2241,17.1515,17.2189,7900.0
2004-04-12 12:00:00,33.18,33.23,33.16,33.19,1400.0,17.2189,17.2449,17.2086,17.2241,1400.0
2004-04-12 12:30:00,33.21,33.23,33.15,33.15,9800.0,17.2345,17.2449,17.2034,17.2034,9800.0
2004-04-12 13:00:00,33.14,33.17,33.09,33.13,15900.0,17.1982,17.2137,17.1722,17.193,15900.0
2004-04-12 13:30:00,33.13,33.19,33.13,33.15,6100.0,17.193,17.2241,17.193,17.2034,6100.0
2004-04-12 14:00:00,33.16,33.24,33.14,33.22,8900.0,17.2086,17.2501,17.1982,17.2397,8900.0
2004-04-12 14:30:00,33.21,33.4,33.21,33.36,42700.0,17.2345,17.3331,17.2345,17.3124,42700.0
2004-04-12 15:00:00,33.37,33.45,33.36,33.39,76500.0,17.3175,17.3591,17.3124,17.3279,76500.0
2004-04-12 15:30:00,33.38,33.43,33.34,33.37,58600.0,17.3227,17.3487,17.302,17.3175,58600.0
2004-04-13 09:30:00,33.5,33.5,33.23,33.42,21600.0,17.385,17.385,17.2449,17.3435,21600.0
2004-04-13 10:00:00,33.42,33.43,32.9,33.21,18400.0,17.3435,17.3487,17.0736,17.2345,18400.0
2004-04-13 10:30:00,33.18,33.39,33.17,33.39,19200.0,17.2189,17.3279,17.2137,17.3279,19200.0
2004-04-13 11:00:00,33.38,33.39,33.3,33.3,20600.0,17.3227,17.3279,17.2812,17.2812,20600.0
2004-04-13 11:30:00,33.31,33.43,33.3,33.43,38000.0,17.2864,17.3487,17.2812,17.3487,38000.0
2004-04-13 12:00:00,33.42,33.45,33.42,33.43,19000.0,17.3435,17.3591,17.3435,17.3487,19000.0
2004-04-13 12:30:00,33.43,33.44,33.27,33.27,34700.0,17.3487,17.3539,17.2656,17.2656,34700.0
2004-04-13 13:00:00,33.26,33.28,33.26,33.26,12800.0,17.2605,17.2708,17.2605,17.2605,12800.0
2004-04-13 13:30:00,33.26,33.26,33.18,33.24,27900.0,17.2605,17.2605,17.2189,17.2501,27900.0
2004-04-13 14:00:00,33.24,33.4,33.22,33.4,34200.0,17.2501,17.3331,17.2397,17.3331,34200.0
2004-04-13 14:30:00,33.39,33.39,33.26,33.27,18600.0,17.3279,17.3279,17.2605,17.2656,18600.0
2004-04-13 15:00:00,33.27,33.27,33.19,33.2,22500.0,17.2656,17.2656,17.2241,17.2293,22500.0
2004-04-13 15:30:00,33.2,33.28,33.19,33.25,35300.0,17.2293,17.2708,17.2241,17.2553,35300.0
2004-04-14 09:30:00,33.28,33.38,33.25,33.37,50500.0,17.2708,17.3227,17.2553,17.3175,50500.0
2004-04-14 10:00:00,33.38,33.54,33.35,33.54,24700.0,17.3227,17.4058,17.3072,17.4058,24700.0
2004-04-14 10:30:00,33.54,33.54,33.47,33.5,18700.0,17.4058,17.4058,17.3694,17.385,18700.0
2004-04-14 11:00:00,33.51,33.63,33.51,33.6,15600.0,17.3902,17.4525,17.3902,17.4369,15600.0
2004-04-14 11:30:00,33.59,33.6,33.54,33.6,9100.0,17.4317,17.4369,17.4058,17.4369,9100.0
2004-04-14 12:00:00,33.59,33.69,33.57,33.68,25800.0,17.4317,17.4836,17.4213,17.4784,25800.0
2004-04-14 12:30:00,33.66,33.69,33.62,33.68,24600.0,17.468,17.4836,17.4473,17.4784,24600.0
2004-04-14 13:00:00,33.67,33.69,33.52,33.56,76700.0,17.4732,17.4836,17.3954,17.4161,76700.0
2004-04-14 13:30:00,33.56,33.57,33.4,33.41,40900.0,17.4161,17.4213,17.3331,17.3383,40900.0
2004-04-14 14:00:00,33.41,33.41,33.25,33.25,37400.0,17.3383,17.3383,17.2553,17.2553,37400.0
2004-04-14 14:30:00,33.25,33.3,33.25,33.28,34100.0,17.2553,17.2812,17.2553,17.2708,34100.0
2004-04-14 15:00:00,33.28,33.29,33.2,33.26,58400.0,17.2708,17.276,17.2293,17.2605,58400.0
2004-04-14 15:30:00,33.26,33.3,33.25,33.27,39700.0,17.2605,17.2812,17.2553,17.2656,39700.0
2004-04-15 09:30:00,33.25,33.42,33.21,33.25,82300.0,17.2553,17.3435,17.2345,17.2553,82300.0
2004-04-15 10:00:00,33.25,33.33,33.25,33.33,55000.0,17.2553,17.2968,17.2553,17.2968,55000.0
2004-04-15 10:30:00,33.32,33.32,33.15,33.18,39500.0,17.2916,17.2916,17.2034,17.2189,39500.0
2004-04-15 11:00:00,33.17,33.18,33.13,33.15,12500.0,17.2137,17.2189,17.193,17.2034,12500.0
2004-04-15 11:30:00,33.15,33.17,33.12,33.13,12500.0,17.2034,17.2137,17.1878,17.193,12500.0
2004-04-15 12:00:00,33.13,33.13,33.01,33.06,19000.0,17.193,17.193,17.1307,17.1567,19000.0
2004-04-15 12:30:00,33.05,33.06,32.97,32.98,8000.0,17.1515,17.1567,17.11,17.1151,8000.0
2004-04-15 13:00:00,32.98,32.99,32.93,32.93,10500.0,17.1151,17.1203,17.0892,17.0892,10500.0
2004-04-15 13:30:00,32.93,33.03,32.85,32.93,20400.0,17.0892,17.1411,17.0477,17.0892,20400.0
2004-04-15 14:00:00,32.93,32.93,32.79,32.89,4800.0,17.0892,17.0892,17.0165,17.0684,4800.0
2004-04-15 14:30:00,32.89,32.96,32.86,32.9,12700.0,17.0684,17.1048,17.0529,17.0736,12700.0
2004-04-15 15:00:00,32.9,32.94,32.75,32.78,34700.0,17.0736,17.0944,16.9958,17.0114,34700.0
2004-04-15 15:30:00,32.78,32.81,32.7,32.73,65200.0,17.0114,17.0269,16.9698,16.9854,65200.0
2004-04-16 09:30:00,32.77,32.9,32.6,32.7,37900.0,17.0062,17.0736,16.9179,16.9698,37900.0
2004-04-16 10:00:00,32.74,32.9,32.73,32.9,17300.0,16.9906,17.0736,16.9854,17.0736,17300.0
2004-04-16 10:30:00,32.9,33.08,32.89,33.08,20300.0,17.0736,17.167,17.0684,17.167,20300.0
2004-04-16 11:00:00,33.07,33.2,33.03,33.17,10600.0,17.1619,17.2293,17.1411,17.2137,10600.0
2004-04-16 11:30:00,33.18,33.21,33.14,33.18,29700.0,17.2189,17.2345,17.1982,17.2189,29700.0
2004-04-16 12:00:00,33.18,33.2,33.13,33.19,10100.0,17.2189,17.2293,17.193,17.2241,10100.0
2004-04-16 12:30:00,33.19,33.2,33.18,33.19,10000.0,17.2241,17.2293,17.2189,17.2241,10000.0
2004-04-16 13:00:00,33.2,33.2,33.15,33.17,34200.0,17.2293,17.2293,17.2034,17.2137,34200.0
2004-04-16 13:30:00,33.14,33.2,33.13,33.19,2800.0,17.1982,17.2293,17.193,17.2241,2800.0
2004-04-16 14:00:00,33.17,33.2,33.16,33.19,9100.0,17.2137,17.2293,17.2086,17.2241,9100.0
2004-04-16 14:30:00,33.19,33.19,33.14,33.19,10400.0,17.2241,17.2241,17.1982,17.2241,10400.0
2004-04-16 15:00:00,33.17,33.3,33.16,33.28,17600.0,17.2137,17.2812,17.2086,17.2708,17600.0
2004-04-16 15:30:00,33.28,33.29,33.18,33.19,16600.0,17.2708,17.276,17.2189,17.2241,16600.0
2004-04-19 09:30:00,33.2,33.2,33.04,33.07,10500.0,17.2293,17.2293,17.1463,17.1619,10500.0
2004-04-19 10:00:00,33.06,33.11,32.95,33.11,6400.0,17.1567,17.1826,17.0996,17.1826,6400.0
2004-04-19 10:30:00,33.13,33.13,33.04,33.04,7300.0,17.193,17.193,17.1463,17.1463,7300.0
2004-04-19 11:00:00,33.05,33.11,33.03,33.09,9400.0,17.1515,17.1826,17.1411,17.1722,9400.0
2004-04-19 11:30:00,33.08,33.09,33.02,33.07,4300.0,17.167,17.1722,17.1359,17.1619,4300.0
2004-04-19 12:00:00,33.07,33.08,33.03,33.05,4800.0,17.1619,17.167,17.1411,17.1515,4800.0
2004-04-19 12:30:00,33.05,33.09,33.05,33.06,5400.0,17.1515,17.1722,17.1515,17.1567,5400.0
2004-04-19 13:00:00,33.05,33.08,33.05,33.07,8100.0,17.1515,17.167,17.1515,17.1619,8100.0
2004-04-19 13:30:00,33.07,33.09,33.07,33.09,3500.0,17.1619,17.1722,17.1619,17.1722,3500.0
2004-04-19 14:00:00,33.08,33.08,32.92,32.96,14500.0,17.167,17.167,17.084,17.1048,14500.0
2004-04-19 14:30:00,32.91,32.99,32.89,32.97,17600.0,17.0788,17.1203,17.0684,17.11,17600.0
2004-04-19 15:00:00,32.98,33.0,32.95,32.98,12900.0,17.1151,17.1255,17.0996,17.1151,12900.0
2004-04-19 15:30:00,32.99,33.03,32.7,32.75,71900.0,17.1203,17.1411,16.9698,16.9958,71900.0
2004-04-20 09:30:00,32.9,32.99,32.87,32.91,11000.0,17.0736,17.1203,17.0581,17.0788,11000.0
2004-04-20 10:00:00,32.91,32.91,32.55,32.63,30200.0,17.0788,17.0788,16.892,16.9335,30200.0
2004-04-20 10:30:00,32.63,32.65,32.62,32.62,17100.0,16.9335,16.9439,16.9283,16.9283,17100.0
2004-04-20 11:00:00,32.62,32.62,32.52,32.57,15600.0,16.9283,16.9283,16.8764,16.9024,15600.0
2004-04-20 11:30:00,32.57,32.65,32.57,32.62,26000.0,16.9024,16.9439,16.9024,16.9283,26000.0
2004-04-20 12:00:00,32.61,32.69,32.61,32.63,10400.0,16.9231,16.9647,16.9231,16.9335,10400.0
2004-04-20 12:30:00,32.63,32.64,32.59,32.59,11400.0,16.9335,16.9387,16.9128,16.9128,11400.0
2004-04-20 13:00:00,32.6,32.6,32.56,32.57,30300.0,16.9179,16.9179,16.8972,16.9024,30300.0
2004-04-20 13:30:00,32.57,32.69,32.54,32.61,95300.0,16.9024,16.9647,16.8868,16.9231,95300.0
2004-04-20 14:00:00,32.61,32.74,32.6,32.67,23900.0,16.9231,16.9906,16.9179,16.9543,23900.0
2004-04-20 14:30:00,32.67,32.7,32.56,32.57,49300.0,16.9543,16.9698,16.8972,16.9024,49300.0
2004-04-20 15:00:00,32.57,32.6,32.51,32.53,54800.0,16.9024,16.9179,16.8712,16.8816,54800.0
2004-04-20 15:30:00,32.53,32.59,32.37,32.37,41100.0,16.8816,16.9128,16.7986,16.7986,41100.0
2004-04-21 09:30:00,32.4,32.43,32.1,32.13,12400.0,16.8142,16.8297,16.6585,16.674,12400.0
2004-04-21 10:00:00,32.12,32.3,32.04,32.22,27000.0,16.6688,16.7623,16.6273,16.7207,27000.0
2004-04-21 10:30:00,32.25,32.33,32.14,32.19,8800.0,16.7363,16.7778,16.6792,16.7052,8800.0
2004-04-21 11:00:00,32.19,32.37,32.16,32.28,12200.0,16.7052,16.7986,16.6896,16.7519,12200.0
2004-04-21 11:30:00,32.26,32.43,32.18,32.43,12200.0,16.7415,16.8297,16.7,16.8297,12200.0
2004-04-21 12:00:00,32.42,32.56,32.33,32.55,10500.0,16.8245,16.8972,16.7778,16.892,10500.0
2004-04-21 12:30:00,32.55,32.56,32.46,32.5,11000.0,16.892,16.8972,16.8453,16.866,11000.0
2004-04-21 13:00:00,32.5,32.58,32.48,32.53,5700.0,16.866,16.9076,16.8557,16.8816,5700.0
2004-04-21 13:30:00,32.51,32.58,32.45,32.51,5800.0,16.8712,16.9076,16.8401,16.8712,5800.0
2004-04-21 14:00:00,32.51,32.62,32.51,32.62,9500.0,16.8712,16.9283,16.8712,16.9283,9500.0
2004-04-21 14:30:00,32.62,32.73,32.62,32.69,18100.0,16.9283,16.9854,16.9283,16.9647,18100.0
2004-04-21 15:00:00,32.7,32.77,32.62,32.65,21900.0,16.9698,17.0062,16.9283,16.9439,21900.0
2004-04-21 15:30:00,32.63,32.63,32.49,32.53,28300.0,16.9335,16.9335,16.8609,16.8816,28300.0
2004-04-22 09:30:00,32.4,32.6,32.4,32.56,11100.0,16.8142,16.9179,16.8142,16.8972,11100.0
2004-04-22 10:00:00,32.56,32.57,32.51,32.51,16600.0,16.8972,16.9024,16.8712,16.8712,16600.0
2004-04-22 10:30:00,32.51,32.75,32.51,32.69,26300.0,16.8712,16.9958,16.8712,16.9647,26300.0
2004-04-22 11:00:00,32.69,34.75,32.61,32.86,37600.0,16.9647,18.0337,16.9231,17.0529,37600.0
2004-04-22 11:30:00,32.81,32.95,32.79,32.93,37900.0,17.0269,17.0996,17.0165,17.0892,37900.0
2004-04-22 12:00:00,32.93,32.93,32.88,32.89,9600.0,17.0892,17.0892,17.0633,17.0684,9600.0
2004-04-22 12:30:00,32.89,32.9,32.83,32.83,16300.0,17.0684,17.0736,17.0373,17.0373,16300.0
2004-04-22 13:00:00,32.84,32.88,32.79,32.83,49900.0,17.0425,17.0633,17.0165,17.0373,49900.0
2004-04-22 13:30:00,32.84,32.99,32.82,32.97,58800.0,17.0425,17.1203,17.0321,17.11,58800.0
2004-04-22 14:00:00,32.97,32.99,32.95,32.99,17200.0,17.11,17.1203,17.0996,17.1203,17200.0
2004-04-22 14:30:00,32.99,33.09,32.96,33.08,32100.0,17.1203,17.1722,17.1048,17.167,32100.0
2004-04-22 15:00:00,33.07,33.15,33.02,33.14,29700.0,17.1619,17.2034,17.1359,17.1982,29700.0
2004-04-22 15:30:00,33.12,33.15,32.97,33.0,33900.0,17.1878,17.2034,17.11,17.1255,33900.0
2004-04-23 09:30:00,32.8,32.8,32.54,32.57,38000.0,17.0217,17.0217,16.8868,16.9024,38000.0
2004-04-23 10:00:00,32.59,32.59,32.29,32.32,54700.0,16.9128,16.9128,16.7571,16.7726,54700.0
2004-04-23 10:30:00,32.32,32.36,32.24,32.33,23000.0,16.7726,16.7934,16.7311,16.7778,23000.0
2004-04-23 11:00:00,32.32,32.5,32.3,32.4,16800.0,16.7726,16.866,16.7623,16.8142,16800.0
2004-04-23 11:30:00,32.39,32.44,32.27,32.44,25500.0,16.809,16.8349,16.7467,16.8349,25500.0
2004-04-23 12:00:00,32.41,32.47,32.3,32.42,8800.0,16.8193,16.8505,16.7623,16.8245,8800.0
2004-04-23 12:30:00,32.42,32.5,32.42,32.44,4400.0,16.8245,16.866,16.8245,16.8349,4400.0
2004-04-23 13:00:00,32.5,32.54,32.37,32.5,58100.0,16.866,16.8868,16.7986,16.866,58100.0
2004-04-23 13:30:00,32.53,32.57,32.42,32.43,6400.0,16.8816,16.9024,16.8245,16.8297,6400.0
2004-04-23 14:00:00,32.41,32.46,32.38,32.46,17700.0,16.8193,16.8453,16.8038,16.8453,17700.0
2004-04-23 14:30:00,32.5,32.62,32.5,32.52,30800.0,16.866,16.9283,16.866,16.8764,30800.0
2004-04-23 15:00:00,32.54,32.55,32.37,32.44,17200.0,16.8868,16.892,16.7986,16.8349,17200.0
2004-04-23 15:30:00,32.44,32.49,32.28,32.42,77900.0,16.8349,16.8609,16.7519,16.8245,77900.0
2004-04-26 09:30:00,32.45,32.48,32.35,32.36,8600.0,16.8401,16.8557,16.7882,16.7934,8600.0
2004-04-26 10:00:00,32.37,32.37,32.05,32.12,52200.0,16.7986,16.7986,16.6325,16.6688,52200.0
2004-04-26 10:30:00,32.12,32.2,32.07,32.17,34000.0,16.6688,16.7104,16.6429,16.6948,34000.0
2004-04-26 11:00:00,32.2,32.24,32.16,32.24,22100.0,16.7104,16.7311,16.6896,16.7311,22100.0
2004-04-26 11:30:00,32.23,32.25,32.15,32.15,13700.0,16.7259,16.7363,16.6844,16.6844,13700.0
2004-04-26 12:00:00,32.14,32.2,32.1,32.13,17100.0,16.6792,16.7104,16.6585,16.674,17100.0
2004-04-26 12:30:00,32.15,32.2,32.13,32.17,7200.0,16.6844,16.7104,16.674,16.6948,7200.0
2004-04-26 13:00:00,32.17,32.25,32.17,32.17,13900.0,16.6948,16.7363,16.6948,16.6948,13900.0
2004-04-26 13:30:00,32.17,32.25,32.17,32.21,18800.0,16.6948,16.7363,16.6948,16.7156,18800.0
2004-04-26 14:00:00,32.17,32.18,32.1,32.1,68800.0,16.6948,16.7,16.6585,16.6585,68800.0
2004-04-26 14:30:00,32.1,32.3,32.1,32.26,26000.0,16.6585,16.7623,16.6585,16.7415,26000.0
2004-04-26 15:00:00,32.3,32.3,32.0,32.09,54900.0,16.7623,16.7623,16.6066,16.6533,54900.0
2004-04-26 15:30:00,32.09,32.12,32.0,32.08,54400.0,16.6533,16.6688,16.6066,16.6481,54400.0
2004-04-27 09:30:00,32.1,32.9,32.1,32.77,65300.0,16.6585,17.0736,16.6585,17.0062,65300.0
2004-04-27 10:00:00,32.78,33.35,32.78,33.08,88400.0,17.0114,17.3072,17.0114,17.167,88400.0
2004-04-27 10:30:00,33.09,33.1,32.83,32.88,27500.0,17.1722,17.1774,17.0373,17.0633,27500.0
2004-04-27 11:00:00,32.87,32.87,32.74,32.75,22100.0,17.0581,17.0581,16.9906,16.9958,22100.0
2004-04-27 11:30:00,32.73,32.87,32.7,32.87,20200.0,16.9854,17.0581,16.9698,17.0581,20200.0
2004-04-27 12:00:00,32.87,32.89,32.85,32.89,9700.0,17.0581,17.0684,17.0477,17.0684,9700.0
2004-04-27 12:30:00,32.89,32.9,32.8,32.89,11500.0,17.0684,17.0736,17.0217,17.0684,11500.0
2004-04-27 13:00:00,32.88,32.94,32.83,32.9,15800.0,17.0633,17.0944,17.0373,17.0736,15800.0
2004-04-27 13:30:00,32.9,32.93,32.89,32.9,15800.0,17.0736,17.0892,17.0684,17.0736,15800.0
2004-04-27 14:00:00,32.9,32.93,32.79,32.84,14800.0,17.0736,17.0892,17.0165,17.0425,14800.0
2004-04-27 14:30:00,32.85,32.91,32.71,32.75,23600.0,17.0477,17.0788,16.975,16.9958,23600.0
2004-04-27 15:00:00,32.75,32.87,32.72,32.76,19700.0,16.9958,17.0581,16.9802,17.001,19700.0
2004-04-27 15:30:00,32.77,32.82,32.65,32.82,40700.0,17.0062,17.0321,16.9439,17.0321,40700.0
2004-04-28 09:30:00,32.82,32.82,32.56,32.61,33100.0,17.0321,17.0321,16.8972,16.9231,33100.0
2004-04-28 10:00:00,32.6,32.6,32.33,32.39,44600.0,16.9179,16.9179,16.7778,16.809,44600.0
2004-04-28 10:30:00,32.4,32.4,32.16,32.23,33300.0,16.8142,16.8142,16.6896,16.7259,33300.0
2004-04-28 11:00:00,32.25,32.45,32.25,32.31,57900.0,16.7363,16.8401,16.7363,16.7674,57900.0
2004-04-28 11:30:00,32.31,32.37,32.27,32.31,28100.0,16.7674,16.7986,16.7467,16.7674,28100.0
2004-04-28 12:00:00,32.31,32.43,32.29,32.43,49400.0,16.7674,16.8297,16.7571,16.8297,49400.0
2004-04-28 12:30:00,32.43,32.5,32.43,32.5,25200.0,16.8297,16.866,16.8297,16.866,25200.0
2004-04-28 13:00:00,32.53,32.6,32.5,32.53,30600.0,16.8816,16.9179,16.866,16.8816,30600.0
2004-04-28 13:30:00,32.53,32.6,32.5,32.6,14700.0,16.8816,16.9179,16.866,16.9179,14700.0
2004-04-28 14:00:00,32.6,32.63,32.51,32.52,29700.0,16.9179,16.9335,16.8712,16.8764,29700.0
2004-04-28 14:30:00,32.52,32.58,32.5,32.51,47900.0,16.8764,16.9076,16.866,16.8712,47900.0
2004-04-28 15:00:00,32.5,32.57,32.4,32.41,69900.0,16.866,16.9024,16.8142,16.8193,69900.0
2004-04-28 15:30:00,32.4,32.53,32.4,32.52,77300.0,16.8142,16.8816,16.8142,16.8764,77300.0
2004-04-29 09:30:00,32.52,32.52,32.41,32.45,22300.0,16.8764,16.8764,16.8193,16.8401,22300.0
2004-04-29 10:00:00,32.45,32.6,32.45,32.49,73100.0,16.8401,16.9179,16.8401,16.8609,73100.0
2004-04-29 10:30:00,32.49,32.54,32.45,32.5,19500.0,16.8609,16.8868,16.8401,16.866,19500.0
2004-04-29 11:00:00,32.51,32.54,32.45,32.47,15600.0,16.8712,16.8868,16.8401,16.8505,15600.0
2004-04-29 11:30:00,32.46,32.5,32.43,32.45,24700.0,16.8453,16.866,16.8297,16.8401,24700.0
2004-04-29 12:00:00,32.43,32.49,32.32,32.36,14500.0,16.8297,16.8609,16.7726,16.7934,14500.0
2004-04-29 12:30:00,32.39,32.45,32.21,32.27,22600.0,16.809,16.8401,16.7156,16.7467,22600.0
2004-04-29 13:00:00,32.34,32.4,32.25,32.4,17800.0,16.783,16.8142,16.7363,16.8142,17800.0
2004-04-29 13:30:00,32.39,32.47,32.39,32.45,19500.0,16.809,16.8505,16.809,16.8401,19500.0
2004-04-29 14:00:00,32.45,32.45,32.22,32.23,19900.0,16.8401,16.8401,16.7207,16.7259,19900.0
2004-04-29 14:30:00,32.25,32.38,32.24,32.38,20900.0,16.7363,16.8038,16.7311,16.8038,20900.0
2004-04-29 15:00:00,32.37,32.37,32.19,32.2,21500.0,16.7986,16.7986,16.7052,16.7104,21500.0
2004-04-29 15:30:00,32.2,32.44,32.2,32.38,46100.0,16.7104,16.8349,16.7104,16.8038,46100.0
2004-04-30 09:30:00,32.55,32.57,32.3,32.3,19900.0,16.892,16.9024,16.7623,16.7623,19900.0
2004-04-30 10:00:00,32.3,32.3,32.2,32.21,22600.0,16.7623,16.7623,16.7104,16.7156,22600.0
2004-04-30 10:30:00,32.2,32.21,32.18,32.18,20000.0,16.7104,16.7156,16.7,16.7,20000.0
2004-04-30 11:00:00,32.17,32.23,32.12,32.12,19700.0,16.6948,16.7259,16.6688,16.6688,19700.0
2004-04-30 11:30:00,32.11,32.12,32.0,32.05,23900.0,16.6637,16.6688,16.6066,16.6325,23900.0
2004-04-30 12:00:00,32.04,32.1,31.96,32.04,15500.0,16.6273,16.6585,16.5858,16.6273,15500.0
2004-04-30 12:30:00,32.05,32.19,32.05,32.14,14700.0,16.6325,16.7052,16.6325,16.6792,14700.0
2004-04-30 13:00:00,32.12,32.18,31.95,31.96,40800.0,16.6688,16.7,16.5806,16.5858,40800.0
2004-04-30 13:30:00,31.98,32.09,31.98,32.08,23000.0,16.5962,16.6533,16.5962,16.6481,23000.0
2004-04-30 14:00:00,32.08,32.24,32.08,32.18,68100.0,16.6481,16.7311,16.6481,16.7,68100.0
2004-04-30 14:30:00,32.18,32.33,32.17,32.18,28000.0,16.7,16.7778,16.6948,16.7,28000.0
2004-04-30 15:00:00,32.19,32.21,32.16,32.17,47100.0,16.7052,16.7156,16.6896,16.6948,47100.0
2004-04-30 15:30:00,32.15,32.25,32.15,32.2,58800.0,16.6844,16.7363,16.6844,16.7104,58800.0
2004-05-03 09:30:00,32.4,32.43,32.1,32.38,15000.0,16.8142,16.8297,16.6585,16.8038,15000.0
2004-05-03 10:00:00,32.39,32.4,32.24,32.39,23800.0,16.809,16.8142,16.7311,16.809,23800.0
2004-05-03 10:30:00,32.39,32.42,32.34,32.37,13900.0,16.809,16.8245,16.783,16.7986,13900.0
2004-05-03 11:00:00,32.38,32.41,32.19,32.19,31500.0,16.8038,16.8193,16.7052,16.7052,31500.0
2004-05-03 11:30:00,32.18,32.2,31.97,32.14,57400.0,16.7,16.7104,16.591,16.6792,57400.0
2004-05-03 12:00:00,32.12,32.19,32.05,32.18,9700.0,16.6688,16.7052,16.6325,16.7,9700.0
2004-05-03 12:30:00,32.18,32.25,32.18,32.25,16000.0,16.7,16.7363,16.7,16.7363,16000.0
2004-05-03 13:00:00,32.25,32.27,32.15,32.21,15200.0,16.7363,16.7467,16.6844,16.7156,15200.0
2004-05-03 13:30:00,32.2,32.22,32.14,32.15,17300.0,16.7104,16.7207,16.6792,16.6844,17300.0
2004-05-03 14:00:00,32.15,32.19,32.09,32.11,32600.0,16.6844,16.7052,16.6533,16.6637,32600.0
2004-05-03 14:30:00,32.12,32.12,31.95,32.04,26400.0,16.6688,16.6688,16.5806,16.6273,26400.0
2004-05-03 15:00:00,32.03,32.09,32.0,32.09,32600.0,16.6221,16.6533,16.6066,16.6533,32600.0
2004-05-03 15:30:00,32.09,32.23,32.09,32.21,33200.0,16.6533,16.7259,16.6533,16.7156,33200.0
2004-05-04 09:30:00,32.32,32.32,32.11,32.15,17800.0,16.7726,16.7726,16.6637,16.6844,17800.0
2004-05-04 10:00:00,32.15,32.15,31.95,31.96,35000.0,16.6844,16.6844,16.5806,16.5858,35000.0
2004-05-04 10:30:00,31.96,32.04,31.96,32.0,54100.0,16.5858,16.6273,16.5858,16.6066,54100.0
2004-05-04 11:00:00,31.99,32.0,31.95,31.95,51300.0,16.6014,16.6066,16.5806,16.5806,51300.0
2004-05-04 11:30:00,31.95,31.96,31.85,31.9,50700.0,16.5806,16.5858,16.5287,16.5547,50700.0
2004-05-04 12:00:00,31.92,32.0,31.92,31.97,16300.0,16.5651,16.6066,16.5651,16.591,16300.0
2004-05-04 12:30:00,31.97,31.98,31.95,31.95,5600.0,16.591,16.5962,16.5806,16.5806,5600.0
2004-05-04 13:00:00,31.95,31.97,31.9,31.96,9500.0,16.5806,16.591,16.5547,16.5858,9500.0
2004-05-04 13:30:00,31.96,31.99,31.96,31.99,7000.0,16.5858,16.6014,16.5858,16.6014,7000.0
2004-05-04 14:00:00,31.98,32.04,31.9,31.94,43700.0,16.5962,16.6273,16.5547,16.5754,43700.0
2004-05-04 14:30:00,31.94,32.1,31.88,32.05,64700.0,16.5754,16.6585,16.5443,16.6325,64700.0
2004-05-04 15:00:00,32.06,32.08,31.93,31.93,59600.0,16.6377,16.6481,16.5702,16.5702,59600.0
2004-05-04 15:30:00,31.93,32.07,31.93,32.05,43000.0,16.5702,16.6429,16.5702,16.6325,43000.0
2004-05-05 09:30:00,32.05,32.1,31.75,32.04,27100.0,16.6325,16.6585,16.4768,16.6273,27100.0
2004-05-05 10:00:00,32.04,32.1,31.94,32.08,14800.0,16.6273,16.6585,16.5754,16.6481,14800.0
2004-05-05 10:30:00,32.08,32.13,31.95,32.08,59200.0,16.6481,16.674,16.5806,16.6481,59200.0
2004-05-05 11:00:00,32.08,32.08,31.95,32.03,26000.0,16.6481,16.6481,16.5806,16.6221,26000.0
2004-05-05 11:30:00,32.03,32.04,31.97,31.98,24700.0,16.6221,16.6273,16.591,16.5962,24700.0
2004-05-05 12:00:00,31.99,31.99,31.88,31.91,25300.0,16.6014,16.6014,16.5443,16.5599,25300.0
2004-05-05 12:30:00,31.92,32.01,31.92,32.0,150000.0,16.5651,16.6118,16.5651,16.6066,150000.0
2004-05-05 13:00:00,32.0,32.04,31.96,31.99,25700.0,16.6066,16.6273,16.5858,16.6014,25700.0
2004-05-05 13:30:00,31.99,32.0,31.92,32.0,13000.0,16.6014,16.6066,16.5651,16.6066,13000.0
2004-05-05 14:00:00,32.0,32.1,31.99,32.0,42600.0,16.6066,16.6585,16.6014,16.6066,42600.0
2004-05-05 14:30:00,32.0,32.03,31.96,32.0,39400.0,16.6066,16.6221,16.5858,16.6066,39400.0
2004-05-05 15:00:00,32.01,32.01,31.93,32.0,24700.0,16.6118,16.6118,16.5702,16.6066,24700.0
2004-05-05 15:30:00,32.0,32.03,31.91,31.95,44400.0,16.6066,16.6221,16.5599,16.5806,44400.0
2004-05-06 09:30:00,31.96,31.98,31.75,31.82,16100.0,16.5858,16.5962,16.4768,16.5132,16100.0
2004-05-06 10:00:00,31.83,31.92,31.73,31.77,13000.0,16.5183,16.5651,16.4665,16.4872,13000.0
2004-05-06 10:30:00,31.76,31.81,31.66,31.7,10700.0,16.482,16.508,16.4301,16.4509,10700.0
2004-05-06 11:00:00,31.7,31.7,31.58,31.63,26800.0,16.4509,16.4509,16.3886,16.4146,26800.0
2004-05-06 11:30:00,31.64,31.65,31.6,31.62,5900.0,16.4197,16.4249,16.399,16.4094,5900.0
2004-05-06 12:00:00,31.6,31.64,31.58,31.62,4500.0,16.399,16.4197,16.3886,16.4094,4500.0
2004-05-06 12:30:00,31.62,31.63,31.25,31.5,33900.0,16.4094,16.4146,16.2174,16.3471,33900.0
2004-05-06 13:00:00,31.52,31.54,31.45,31.49,12600.0,16.3575,16.3679,16.3211,16.3419,12600.0
2004-05-06 13:30:00,31.5,31.6,31.46,31.54,8100.0,16.3471,16.399,16.3263,16.3679,8100.0
2004-05-06 14:00:00,31.57,31.65,31.54,31.64,14300.0,16.3834,16.4249,16.3679,16.4197,14300.0
2004-05-06 14:30:00,31.62,31.65,31.6,31.63,14500.0,16.4094,16.4249,16.399,16.4146,14500.0
2004-05-06 15:00:00,31.64,31.79,31.62,31.74,21200.0,16.4197,16.4976,16.4094,16.4716,21200.0
2004-05-06 15:30:00,31.76,31.93,31.7,31.72,63400.0,16.482,16.5702,16.4509,16.4613,63400.0
2004-05-07 09:30:00,31.4,31.74,31.4,31.65,45200.0,16.2952,16.4716,16.2952,16.4249,45200.0
2004-05-07 10:00:00,31.66,31.75,31.55,31.62,82000.0,16.4301,16.4768,16.373,16.4094,82000.0
2004-05-07 10:30:00,31.62,31.67,31.6,31.62,54900.0,16.4094,16.4353,16.399,16.4094,54900.0
2004-05-07 11:00:00,31.61,31.68,31.58,31.68,12900.0,16.4042,16.4405,16.3886,16.4405,12900.0
2004-05-07 11:30:00,31.68,31.68,31.55,31.62,11000.0,16.4405,16.4405,16.373,16.4094,11000.0
2004-05-07 12:00:00,31.61,31.61,31.57,31.59,9400.0,16.4042,16.4042,16.3834,16.3938,9400.0
2004-05-07 12:30:00,31.58,31.65,31.52,31.6,31900.0,16.3886,16.4249,16.3575,16.399,31900.0
2004-05-07 13:00:00,31.6,31.63,31.54,31.54,16300.0,16.399,16.4146,16.3679,16.3679,16300.0
2004-05-07 13:30:00,31.54,31.61,31.26,31.28,18600.0,16.3679,16.4042,16.2225,16.2329,18600.0
2004-05-07 14:00:00,31.29,31.36,31.05,31.08,18900.0,16.2381,16.2744,16.1136,16.1291,18900.0
2004-05-07 14:30:00,31.09,31.24,31.07,31.21,16400.0,16.1343,16.2122,16.1239,16.1966,16400.0
2004-05-07 15:00:00,31.22,31.26,31.06,31.09,20300.0,16.2018,16.2225,16.1188,16.1343,20300.0
2004-05-07 15:30:00,31.08,31.22,31.02,31.02,80700.0,16.1291,16.2018,16.098,16.098,80700.0
2004-05-10 09:30:00,31.02,31.03,30.78,30.93,42800.0,16.098,16.1032,15.9734,16.0513,42800.0
2004-05-10 10:00:00,30.92,30.99,30.88,30.95,32400.0,16.0461,16.0824,16.0253,16.0617,32400.0
2004-05-10 10:30:00,30.95,30.95,30.9,30.92,20200.0,16.0617,16.0617,16.0357,16.0461,20200.0
2004-05-10 11:00:00,30.92,30.95,30.85,30.93,21700.0,16.0461,16.0617,16.0098,16.0513,21700.0
2004-05-10 11:30:00,30.92,30.95,30.9,30.94,27700.0,16.0461,16.0617,16.0357,16.0565,27700.0
2004-05-10 12:00:00,30.95,31.1,30.95,31.08,41000.0,16.0617,16.1395,16.0617,16.1291,41000.0
2004-05-10 12:30:00,31.09,31.18,31.09,31.14,37700.0,16.1343,16.181,16.1343,16.1603,37700.0
2004-05-10 13:00:00,31.14,31.28,31.1,31.22,42200.0,16.1603,16.2329,16.1395,16.2018,42200.0
2004-05-10 13:30:00,31.21,31.21,31.11,31.12,15800.0,16.1966,16.1966,16.1447,16.1499,15800.0
2004-05-10 14:00:00,31.11,31.12,30.94,31.03,25800.0,16.1447,16.1499,16.0565,16.1032,25800.0
2004-05-10 14:30:00,31.02,31.19,30.97,31.15,34900.0,16.098,16.1862,16.072,16.1655,34900.0
2004-05-10 15:00:00,31.11,31.17,31.06,31.11,35600.0,16.1447,16.1758,16.1188,16.1447,35600.0
2004-05-10 15:30:00,31.11,31.28,31.08,31.14,38200.0,16.1447,16.2329,16.1291,16.1603,38200.0
2004-05-11 09:30:00,31.82,31.82,31.34,31.44,78500.0,16.5132,16.5132,16.2641,16.316,78500.0
2004-05-11 10:00:00,31.44,31.5,31.3,31.36,37900.0,16.316,16.3471,16.2433,16.2744,37900.0
2004-05-11 10:30:00,31.35,31.44,31.34,31.4,13900.0,16.2693,16.316,16.2641,16.2952,13900.0
2004-05-11 11:00:00,31.4,31.46,31.33,31.34,16200.0,16.2952,16.3263,16.2589,16.2641,16200.0
2004-05-11 11:30:00,31.34,31.35,31.2,31.28,15600.0,16.2641,16.2693,16.1914,16.2329,15600.0
2004-05-11 12:00:00,31.27,31.34,31.27,31.33,16600.0,16.2277,16.2641,16.2277,16.2589,16600.0
2004-05-11 12:30:00,31.33,31.34,31.29,31.3,10900.0,16.2589,16.2641,16.2381,16.2433,10900.0
2004-05-11 13:00:00,31.31,31.34,31.3,31.32,6400.0,16.2485,16.2641,16.2433,16.2537,6400.0
2004-05-11 13:30:00,31.31,31.32,31.26,31.29,9300.0,16.2485,16.2537,16.2225,16.2381,9300.0
2004-05-11 14:00:00,31.28,31.33,31.25,31.33,6400.0,16.2329,16.2589,16.2174,16.2589,6400.0
2004-05-11 14:30:00,31.33,31.33,31.2,31.22,108500.0,16.2589,16.2589,16.1914,16.2018,108500.0
2004-05-11 15:00:00,31.21,31.21,31.09,31.09,19500.0,16.1966,16.1966,16.1343,16.1343,19500.0
2004-05-11 15:30:00,31.08,31.13,30.99,31.12,45900.0,16.1291,16.1551,16.0824,16.1499,45900.0
2004-05-12 09:30:00,31.12,31.14,30.85,30.96,33500.0,16.1499,16.1603,16.0098,16.0669,33500.0
2004-05-12 10:00:00,31.0,31.01,30.75,30.77,25200.0,16.0876,16.0928,15.9579,15.9683,25200.0
2004-05-12 10:30:00,30.77,30.86,30.75,30.8,26700.0,15.9683,16.015,15.9579,15.9838,26700.0
2004-05-12 11:00:00,30.8,30.82,30.58,30.58,30400.0,15.9838,15.9942,15.8697,15.8697,30400.0
2004-05-12 11:30:00,30.59,30.72,30.55,30.69,57700.0,15.8748,15.9423,15.8541,15.9267,57700.0
2004-05-12 12:00:00,30.69,30.7,30.25,30.56,50100.0,15.9267,15.9319,15.6984,15.8593,50100.0
2004-05-12 12:30:00,30.59,30.78,30.59,30.75,47300.0,15.8748,15.9734,15.8748,15.9579,47300.0
2004-05-12 13:00:00,30.72,30.94,30.72,30.85,16800.0,15.9423,16.0565,15.9423,16.0098,16800.0
2004-05-12 13:30:00,30.86,30.94,30.68,30.87,39000.0,16.015,16.0565,15.9216,16.0202,39000.0
2004-05-12 14:00:00,30.86,30.89,30.85,30.88,8800.0,16.015,16.0305,16.0098,16.0253,8800.0
2004-05-12 14:30:00,30.89,31.12,30.89,31.11,62100.0,16.0305,16.1499,16.0305,16.1447,62100.0
2004-05-12 15:00:00,31.11,31.3,31.11,31.29,66800.0,16.1447,16.2433,16.1447,16.2381,66800.0
2004-05-12 15:30:00,31.28,31.65,31.27,31.48,74700.0,16.2329,16.4249,16.2277,16.3367,74700.0
2004-05-13 09:30:00,31.4,31.5,31.17,31.25,36000.0,16.2952,16.3471,16.1758,16.2174,36000.0
2004-05-13 10:00:00,31.25,31.54,31.15,31.44,33500.0,16.2174,16.3679,16.1655,16.316,33500.0
2004-05-13 10:30:00,31.38,31.45,31.19,31.21,57800.0,16.2848,16.3211,16.1862,16.1966,57800.0
2004-05-13 11:00:00,31.22,31.24,31.15,31.17,16100.0,16.2018,16.2122,16.1655,16.1758,16100.0
2004-05-13 11:30:00,31.19,31.25,31.16,31.25,14200.0,16.1862,16.2174,16.1706,16.2174,14200.0
2004-05-13 12:00:00,31.24,31.24,31.06,31.14,10200.0,16.2122,16.2122,16.1188,16.1603,10200.0
2004-05-13 12:30:00,31.12,31.17,30.99,31.04,8400.0,16.1499,16.1758,16.0824,16.1084,8400.0
2004-05-13 13:00:00,31.02,31.13,31.0,31.13,15900.0,16.098,16.1551,16.0876,16.1551,15900.0
2004-05-13 13:30:00,31.13,31.17,31.12,31.12,14200.0,16.1551,16.1758,16.1499,16.1499,14200.0
2004-05-13 14:00:00,31.12,31.21,31.12,31.15,31300.0,16.1499,16.1966,16.1499,16.1655,31300.0
2004-05-13 14:30:00,31.2,31.2,31.12,31.14,19400.0,16.1914,16.1914,16.1499,16.1603,19400.0
2004-05-13 15:00:00,31.12,31.15,31.06,31.08,74900.0,16.1499,16.1655,16.1188,16.1291,74900.0
2004-05-13 15:30:00,31.1,31.11,31.0,31.06,65900.0,16.1395,16.1447,16.0876,16.1188,65900.0
2004-05-14 09:30:00,30.9,31.1,30.77,30.79,17400.0,16.0357,16.1395,15.9683,15.9786,17400.0
2004-05-14 10:00:00,30.77,30.78,30.63,30.73,18600.0,15.9683,15.9734,15.8956,15.9475,18600.0
2004-05-14 10:30:00,30.73,31.05,30.69,31.05,47100.0,15.9475,16.1136,15.9267,16.1136,47100.0
2004-05-14 11:00:00,31.04,31.12,31.0,31.0,55400.0,16.1084,16.1499,16.0876,16.0876,55400.0
2004-05-14 11:30:00,31.0,31.0,30.96,31.0,17400.0,16.0876,16.0876,16.0669,16.0876,17400.0
2004-05-14 12:00:00,30.96,31.0,30.93,31.0,17000.0,16.0669,16.0876,16.0513,16.0876,17000.0
2004-05-14 12:30:00,30.98,31.05,30.89,31.04,45000.0,16.0772,16.1136,16.0305,16.1084,45000.0
2004-05-14 13:00:00,31.03,31.1,30.94,31.05,160200.0,16.1032,16.1395,16.0565,16.1136,160200.0
2004-05-14 13:30:00,31.02,31.07,30.92,30.99,48400.0,16.098,16.1239,16.0461,16.0824,48400.0
2004-05-14 14:00:00,30.99,31.05,30.99,31.05,54700.0,16.0824,16.1136,16.0824,16.1136,54700.0
2004-05-14 14:30:00,31.05,31.15,31.05,31.1,51900.0,16.1136,16.1655,16.1136,16.1395,51900.0
2004-05-14 15:00:00,31.11,31.2,30.97,31.04,84600.0,16.1447,16.1914,16.072,16.1084,84600.0
2004-05-14 15:30:00,31.04,31.04,30.8,30.9,57900.0,16.1084,16.1084,15.9838,16.0357,57900.0
2004-05-17 09:30:00,30.7,30.79,30.41,30.44,21900.0,15.9319,15.9786,15.7814,15.797,21900.0
2004-05-17 10:00:00,30.45,30.45,30.25,30.45,33500.0,15.8022,15.8022,15.6984,15.8022,33500.0
2004-05-17 10:30:00,30.45,30.62,30.41,30.58,19400.0,15.8022,15.8904,15.7814,15.8697,19400.0
2004-05-17 11:00:00,30.58,30.74,30.56,30.74,27600.0,15.8697,15.9527,15.8593,15.9527,27600.0
2004-05-17 11:30:00,30.72,30.73,30.67,30.68,8500.0,15.9423,15.9475,15.9164,15.9216,8500.0
2004-05-17 12:00:00,30.7,30.72,30.6,30.6,11600.0,15.9319,15.9423,15.88,15.88,11600.0
2004-05-17 12:30:00,30.62,30.67,30.52,30.57,18200.0,15.8904,15.9164,15.8385,15.8645,18200.0
2004-05-17 13:00:00,30.57,30.61,30.49,30.61,18100.0,15.8645,15.8852,15.8229,15.8852,18100.0
2004-05-17 13:30:00,30.61,30.66,30.58,30.64,25000.0,15.8852,15.9112,15.8697,15.9008,25000.0
2004-05-17 14:00:00,30.63,30.74,30.6,30.7,10400.0,15.8956,15.9527,15.88,15.9319,10400.0
2004-05-17 14:30:00,30.7,30.71,30.56,30.65,7700.0,15.9319,15.9371,15.8593,15.906,7700.0
2004-05-17 15:00:00,30.66,30.81,30.65,30.7,12000.0,15.9112,15.989,15.906,15.9319,12000.0
2004-05-17 15:30:00,30.7,30.76,30.53,30.6,28600.0,15.9319,15.9631,15.8437,15.88,28600.0
2004-05-18 09:30:00,30.45,30.72,30.33,30.61,48000.0,15.8022,15.9423,15.7399,15.8852,48000.0
2004-05-18 10:00:00,30.66,30.68,30.46,30.46,62900.0,15.9112,15.9216,15.8074,15.8074,62900.0
2004-05-18 10:30:00,30.46,30.66,30.45,30.63,32700.0,15.8074,15.9112,15.8022,15.8956,32700.0
2004-05-18 11:00:00,30.66,30.76,30.62,30.73,29000.0,15.9112,15.9631,15.8904,15.9475,29000.0
2004-05-18 11:30:00,30.73,30.74,30.66,30.66,15700.0,15.9475,15.9527,15.9112,15.9112,15700.0
2004-05-18 12:00:00,30.7,30.77,30.63,30.63,30800.0,15.9319,15.9683,15.8956,15.8956,30800.0
2004-05-18 12:30:00,30.63,30.64,30.5,30.52,13700.0,15.8956,15.9008,15.8281,15.8385,13700.0
2004-05-18 13:00:00,30.5,30.61,30.46,30.52,20200.0,15.8281,15.8852,15.8074,15.8385,20200.0
2004-05-18 13:30:00,30.48,30.55,30.47,30.5,8600.0,15.8178,15.8541,15.8126,15.8281,8600.0
2004-05-18 14:00:00,30.5,30.54,30.4,30.52,24200.0,15.8281,15.8489,15.7762,15.8385,24200.0
2004-05-18 14:30:00,30.55,30.68,30.51,30.61,32700.0,15.8541,15.9216,15.8333,15.8852,32700.0
2004-05-18 15:00:00,30.6,30.73,30.6,30.72,38700.0,15.88,15.9475,15.88,15.9423,38700.0
2004-05-18 15:30:00,30.71,30.77,30.42,30.57,63700.0,15.9371,15.9683,15.7866,15.8645,63700.0
2004-05-19 09:30:00,30.83,30.9,30.65,30.82,13000.0,15.9994,16.0357,15.906,15.9942,13000.0
2004-05-19 10:00:00,30.84,31.16,30.84,31.16,18000.0,16.0046,16.1706,16.0046,16.1706,18000.0
2004-05-19 10:30:00,31.12,31.21,31.06,31.14,11500.0,16.1499,16.1966,16.1188,16.1603,11500.0
2004-05-19 11:00:00,31.15,31.15,31.05,31.1,9200.0,16.1655,16.1655,16.1136,16.1395,9200.0
2004-05-19 11:30:00,31.1,31.11,30.89,30.91,30700.0,16.1395,16.1447,16.0305,16.0409,30700.0
2004-05-19 12:00:00,30.91,30.94,30.82,30.9,10900.0,16.0409,16.0565,15.9942,16.0357,10900.0
2004-05-19 12:30:00,30.87,30.92,30.79,30.82,7800.0,16.0202,16.0461,15.9786,15.9942,7800.0
2004-05-19 13:00:00,30.82,30.87,30.74,30.77,10800.0,15.9942,16.0202,15.9527,15.9683,10800.0
2004-05-19 13:30:00,30.79,30.9,30.78,30.83,5600.0,15.9786,16.0357,15.9734,15.9994,5600.0
2004-05-19 14:00:00,30.83,30.89,30.65,30.68,9200.0,15.9994,16.0305,15.906,15.9216,9200.0
2004-05-19 14:30:00,30.68,30.78,30.68,30.72,17800.0,15.9216,15.9734,15.9216,15.9423,17800.0
2004-05-19 15:00:00,30.73,30.76,30.67,30.72,35200.0,15.9475,15.9631,15.9164,15.9423,35200.0
2004-05-19 15:30:00,30.72,30.73,30.67,30.67,65400.0,15.9423,15.9475,15.9164,15.9164,65400.0
2004-05-20 09:30:00,30.68,30.86,30.68,30.81,23500.0,15.9216,16.015,15.9216,15.989,23500.0
2004-05-20 10:00:00,30.8,30.81,30.71,30.74,16400.0,15.9838,15.989,15.9371,15.9527,16400.0
2004-05-20 10:30:00,30.75,30.87,30.72,30.87,12800.0,15.9579,16.0202,15.9423,16.0202,12800.0
2004-05-20 11:00:00,30.82,30.9,30.82,30.9,3900.0,15.9942,16.0357,15.9942,16.0357,3900.0
2004-05-20 11:30:00,30.88,30.9,30.8,30.87,43500.0,16.0253,16.0357,15.9838,16.0202,43500.0
2004-05-20 12:00:00,30.86,30.86,30.7,30.7,26600.0,16.015,16.015,15.9319,15.9319,26600.0
2004-05-20 12:30:00,30.68,30.78,30.68,30.71,4200.0,15.9216,15.9734,15.9216,15.9371,4200.0
2004-05-20 13:00:00,30.72,30.73,30.68,30.73,1200.0,15.9423,15.9475,15.9216,15.9475,1200.0
2004-05-20 13:30:00,30.76,30.78,30.68,30.7,4400.0,15.9631,15.9734,15.9216,15.9319,4400.0
2004-05-20 14:00:00,30.71,30.78,30.71,30.74,4800.0,15.9371,15.9734,15.9371,15.9527,4800.0
2004-05-20 14:30:00,30.74,30.81,30.7,30.8,23000.0,15.9527,15.989,15.9319,15.9838,23000.0
2004-05-20 15:00:00,30.79,30.91,30.76,30.85,15800.0,15.9786,16.0409,15.9631,16.0098,15800.0
2004-05-20 15:30:00,30.91,30.95,30.83,30.92,34700.0,16.0409,16.0617,15.9994,16.0461,34700.0
2004-05-21 09:30:00,30.85,30.95,30.75,30.77,17400.0,16.0098,16.0617,15.9579,15.9683,17400.0
2004-05-21 10:00:00,30.76,30.85,30.76,30.81,8200.0,15.9631,16.0098,15.9631,15.989,8200.0
2004-05-21 10:30:00,30.8,30.8,30.62,30.66,36100.0,15.9838,15.9838,15.8904,15.9112,36100.0
2004-05-21 11:00:00,30.66,30.77,30.64,30.64,16200.0,15.9112,15.9683,15.9008,15.9008,16200.0
2004-05-21 11:30:00,30.65,30.77,30.63,30.63,9800.0,15.906,15.9683,15.8956,15.8956,9800.0
2004-05-21 12:00:00,30.63,30.78,30.63,30.69,6400.0,15.8956,15.9734,15.8956,15.9267,6400.0
2004-05-21 12:30:00,30.72,30.74,30.68,30.7,3000.0,15.9423,15.9527,15.9216,15.9319,3000.0
2004-05-21 13:00:00,30.64,30.66,30.61,30.66,5200.0,15.9008,15.9112,15.8852,15.9112,5200.0
2004-05-21 13:30:00,30.65,30.67,30.57,30.65,4800.0,15.906,15.9164,15.8645,15.906,4800.0
2004-05-21 14:00:00,30.66,30.66,30.58,30.63,4100.0,15.9112,15.9112,15.8697,15.8956,4100.0
2004-05-21 14:30:00,30.62,30.66,30.53,30.53,4800.0,15.8904,15.9112,15.8437,15.8437,4800.0
2004-05-21 15:00:00,30.57,30.63,30.56,30.63,7900.0,15.8645,15.8956,15.8593,15.8956,7900.0
2004-05-21 15:30:00,30.64,30.77,30.6,30.71,27700.0,15.9008,15.9683,15.88,15.9371,27700.0
2004-05-24 09:30:00,30.85,30.92,30.75,30.88,31400.0,16.0098,16.0461,15.9579,16.0253,31400.0
2004-05-24 10:00:00,30.88,30.91,30.82,30.87,15100.0,16.0253,16.0409,15.9942,16.0202,15100.0
2004-05-24 10:30:00,30.89,30.9,30.8,30.84,13100.0,16.0305,16.0357,15.9838,16.0046,13100.0
2004-05-24 11:00:00,30.83,30.84,30.68,30.68,12700.0,15.9994,16.0046,15.9216,15.9216,12700.0
2004-05-24 11:30:00,30.67,30.71,30.2,30.46,44400.0,15.9164,15.9371,15.6725,15.8074,44400.0
2004-05-24 12:00:00,30.44,30.45,30.34,30.35,5900.0,15.797,15.8022,15.7451,15.7503,5900.0
2004-05-24 12:30:00,30.37,30.45,30.32,30.35,6200.0,15.7607,15.8022,15.7347,15.7503,6200.0
2004-05-24 13:00:00,30.39,30.53,30.38,30.48,18600.0,15.7711,15.8437,15.7659,15.8178,18600.0
2004-05-24 13:30:00,30.44,30.5,30.37,30.42,15600.0,15.797,15.8281,15.7607,15.7866,15600.0
2004-05-24 14:00:00,30.44,30.44,30.28,30.39,16100.0,15.797,15.797,15.714,15.7711,16100.0
2004-05-24 14:30:00,30.4,30.44,30.3,30.42,18500.0,15.7762,15.797,15.7243,15.7866,18500.0
2004-05-24 15:00:00,30.44,30.52,30.39,30.45,28100.0,15.797,15.8385,15.7711,15.8022,28100.0
2004-05-24 15:30:00,30.48,30.57,30.45,30.52,48100.0,15.8178,15.8645,15.8022,15.8385,48100.0
2004-05-25 09:30:00,30.25,30.5,30.25,30.41,41500.0,15.6984,15.8281,15.6984,15.7814,41500.0
2004-05-25 10:00:00,30.42,30.45,30.34,30.38,41200.0,15.7866,15.8022,15.7451,15.7659,41200.0
2004-05-25 10:30:00,30.38,30.43,30.3,30.4,23700.0,15.7659,15.7918,15.7243,15.7762,23700.0
2004-05-25 11:00:00,30.37,30.4,30.3,30.34,18700.0,15.7607,15.7762,15.7243,15.7451,18700.0
2004-05-25 11:30:00,30.34,30.4,30.34,30.4,20000.0,15.7451,15.7762,15.7451,15.7762,20000.0
2004-05-25 12:00:00,30.39,30.43,30.39,30.41,21000.0,15.7711,15.7918,15.7711,15.7814,21000.0
2004-05-25 12:30:00,30.41,30.64,30.39,30.64,41700.0,15.7814,15.9008,15.7711,15.9008,41700.0
2004-05-25 13:00:00,30.68,30.7,30.56,30.69,31300.0,15.9216,15.9319,15.8593,15.9267,31300.0
2004-05-25 13:30:00,30.69,30.87,30.68,30.8,20900.0,15.9267,16.0202,15.9216,15.9838,20900.0
2004-05-25 14:00:00,30.82,30.88,30.79,30.87,18600.0,15.9942,16.0253,15.9786,16.0202,18600.0
2004-05-25 14:30:00,30.9,30.91,30.79,30.81,16800.0,16.0357,16.0409,15.9786,15.989,16800.0
2004-05-25 15:00:00,30.82,31.16,30.8,31.12,46300.0,15.9942,16.1706,15.9838,16.1499,46300.0
2004-05-25 15:30:00,31.12,31.5,31.07,31.42,106200.0,16.1499,16.3471,16.1239,16.3056,106200.0
2004-05-26 09:30:00,31.35,31.59,31.3,31.47,13000.0,16.2693,16.3938,16.2433,16.3315,13000.0
2004-05-26 10:00:00,31.45,31.46,31.3,31.31,18600.0,16.3211,16.3263,16.2433,16.2485,18600.0
2004-05-26 10:30:00,31.31,31.44,31.26,31.44,19600.0,16.2485,16.316,16.2225,16.316,19600.0
2004-05-26 11:00:00,31.42,31.44,31.33,31.34,16700.0,16.3056,16.316,16.2589,16.2641,16700.0
2004-05-26 11:30:00,31.34,31.39,31.3,31.34,15900.0,16.2641,16.29,16.2433,16.2641,15900.0
2004-05-26 12:00:00,31.32,31.33,31.29,31.3,16800.0,16.2537,16.2589,16.2381,16.2433,16800.0
2004-05-26 12:30:00,31.29,31.31,31.26,31.29,18400.0,16.2381,16.2485,16.2225,16.2381,18400.0
2004-05-26 13:00:00,31.29,31.34,31.29,31.31,26000.0,16.2381,16.2641,16.2381,16.2485,26000.0
2004-05-26 13:30:00,31.3,31.35,31.3,31.31,33900.0,16.2433,16.2693,16.2433,16.2485,33900.0
2004-05-26 14:00:00,31.32,31.34,31.21,31.32,17300.0,16.2537,16.2641,16.1966,16.2537,17300.0
2004-05-26 14:30:00,31.32,31.34,31.31,31.33,13300.0,16.2537,16.2641,16.2485,16.2589,13300.0
2004-05-26 15:00:00,31.32,31.33,31.22,31.22,35700.0,16.2537,16.2589,16.2018,16.2018,35700.0
2004-05-26 15:30:00,31.21,31.42,31.2,31.39,60300.0,16.1966,16.3056,16.1914,16.29,60300.0
2004-05-27 09:30:00,31.7,31.73,31.55,31.67,24900.0,16.4509,16.4665,16.373,16.4353,24900.0
2004-05-27 10:00:00,31.74,31.94,31.74,31.85,22100.0,16.4716,16.5754,16.4716,16.5287,22100.0
2004-05-27 10:30:00,31.87,31.9,31.73,31.85,25300.0,16.5391,16.5547,16.4665,16.5287,25300.0
2004-05-27 11:00:00,31.85,31.87,31.67,31.76,31100.0,16.5287,16.5391,16.4353,16.482,31100.0
2004-05-27 11:30:00,31.76,31.81,31.61,31.79,28900.0,16.482,16.508,16.4042,16.4976,28900.0
2004-05-27 12:00:00,31.75,31.79,31.74,31.76,18500.0,16.4768,16.4976,16.4716,16.482,18500.0
2004-05-27 12:30:00,31.76,31.81,31.69,31.72,15900.0,16.482,16.508,16.4457,16.4613,15900.0
2004-05-27 13:00:00,31.72,31.75,31.6,31.65,26200.0,16.4613,16.4768,16.399,16.4249,26200.0
2004-05-27 13:30:00,31.6,31.74,31.6,31.73,10600.0,16.399,16.4716,16.399,16.4665,10600.0
2004-05-27 14:00:00,31.74,31.81,31.74,31.79,12200.0,16.4716,16.508,16.4716,16.4976,12200.0
2004-05-27 14:30:00,31.79,31.81,31.68,31.75,44200.0,16.4976,16.508,16.4405,16.4768,44200.0
2004-05-27 15:00:00,31.7,31.74,31.61,31.65,27200.0,16.4509,16.4716,16.4042,16.4249,27200.0
2004-05-27 15:30:00,31.69,31.77,31.57,31.68,55300.0,16.4457,16.4872,16.3834,16.4405,55300.0
2004-05-28 09:30:00,31.7,31.7,31.54,31.54,11800.0,16.4509,16.4509,16.3679,16.3679,11800.0
2004-05-28 10:00:00,31.56,31.64,31.44,31.44,22900.0,16.3782,16.4197,16.316,16.316,22900.0
2004-05-28 10:30:00,31.52,31.66,31.46,31.66,12000.0,16.3575,16.4301,16.3263,16.4301,12000.0
2004-05-28 11:00:00,31.65,31.74,31.65,31.68,13300.0,16.4249,16.4716,16.4249,16.4405,13300.0
2004-05-28 11:30:00,31.73,31.75,31.68,31.75,5800.0,16.4665,16.4768,16.4405,16.4768,5800.0
2004-05-28 12:00:00,31.73,31.75,31.69,31.73,6300.0,16.4665,16.4768,16.4457,16.4665,6300.0
2004-05-28 12:30:00,31.73,31.8,31.72,31.79,20000.0,16.4665,16.5028,16.4613,16.4976,20000.0
2004-05-28 13:00:00,31.79,31.8,31.77,31.78,10400.0,16.4976,16.5028,16.4872,16.4924,10400.0
2004-05-28 13:30:00,31.77,31.79,31.75,31.79,11600.0,16.4872,16.4976,16.4768,16.4976,11600.0
2004-05-28 14:00:00,31.75,31.84,31.72,31.79,13700.0,16.4768,16.5235,16.4613,16.4976,13700.0
2004-05-28 14:30:00,31.79,31.85,31.78,31.8,14500.0,16.4976,16.5287,16.4924,16.5028,14500.0
2004-05-28 15:00:00,31.8,31.84,31.74,31.84,13100.0,16.5028,16.5235,16.4716,16.5235,13100.0
2004-05-28 15:30:00,31.84,31.85,31.74,31.85,26900.0,16.5235,16.5287,16.4716,16.5287,26900.0
2004-06-01 09:30:00,31.9,31.92,31.7,31.85,30600.0,16.5547,16.5651,16.4509,16.5287,30600.0
2004-06-01 10:00:00,31.85,31.94,31.79,31.87,35100.0,16.5287,16.5754,16.4976,16.5391,35100.0
2004-06-01 10:30:00,31.87,31.9,31.72,31.88,19000.0,16.5391,16.5547,16.4613,16.5443,19000.0
2004-06-01 11:00:00,31.87,31.88,31.77,31.82,16600.0,16.5391,16.5443,16.4872,16.5132,16600.0
2004-06-01 11:30:00,31.83,31.87,31.75,31.83,23200.0,16.5183,16.5391,16.4768,16.5183,23200.0
2004-06-01 12:00:00,31.84,31.89,31.77,31.84,11700.0,16.5235,16.5495,16.4872,16.5235,11700.0
2004-06-01 12:30:00,31.84,31.91,31.84,31.89,8700.0,16.5235,16.5599,16.5235,16.5495,8700.0
2004-06-01 13:00:00,31.89,31.92,31.88,31.9,9200.0,16.5495,16.5651,16.5443,16.5547,9200.0
2004-06-01 13:30:00,31.9,31.92,31.84,31.9,10300.0,16.5547,16.5651,16.5235,16.5547,10300.0
2004-06-01 14:00:00,31.88,31.88,31.85,31.86,23500.0,16.5443,16.5443,16.5287,16.5339,23500.0
2004-06-01 14:30:00,31.86,31.9,31.81,31.9,35600.0,16.5339,16.5547,16.508,16.5547,35600.0
2004-06-01 15:00:00,31.9,31.94,31.85,31.91,21100.0,16.5547,16.5754,16.5287,16.5599,21100.0
2004-06-01 15:30:00,31.89,32.06,31.89,31.98,58800.0,16.5495,16.6377,16.5495,16.5962,58800.0
2004-06-02 09:30:00,32.0,32.1,31.94,32.1,29000.0,16.6066,16.6585,16.5754,16.6585,29000.0
2004-06-02 10:00:00,32.09,32.1,32.01,32.05,24900.0,16.6533,16.6585,16.6118,16.6325,24900.0
2004-06-02 10:30:00,32.04,32.04,31.89,31.89,22000.0,16.6273,16.6273,16.5495,16.5495,22000.0
2004-06-02 11:00:00,31.88,31.98,31.83,31.83,23800.0,16.5443,16.5962,16.5183,16.5183,23800.0
2004-06-02 11:30:00,31.85,31.92,31.81,31.83,22400.0,16.5287,16.5651,16.508,16.5183,22400.0
2004-06-02 12:00:00,31.84,31.92,31.82,31.83,17000.0,16.5235,16.5651,16.5132,16.5183,17000.0
2004-06-02 12:30:00,31.83,31.89,31.83,31.86,7700.0,16.5183,16.5495,16.5183,16.5339,7700.0
2004-06-02 13:00:00,31.85,31.88,31.8,31.8,9000.0,16.5287,16.5443,16.5028,16.5028,9000.0
2004-06-02 13:30:00,31.8,31.82,31.76,31.76,16600.0,16.5028,16.5132,16.482,16.482,16600.0
2004-06-02 14:00:00,31.77,31.83,31.75,31.83,22100.0,16.4872,16.5183,16.4768,16.5183,22100.0
2004-06-02 14:30:00,31.84,31.95,31.74,31.8,18400.0,16.5235,16.5806,16.4716,16.5028,18400.0
2004-06-02 15:00:00,31.8,31.84,31.76,31.81,15700.0,16.5028,16.5235,16.482,16.508,15700.0
2004-06-02 15:30:00,31.81,31.84,31.69,31.74,42100.0,16.508,16.5235,16.4457,16.4716,42100.0
2004-06-03 09:30:00,31.78,31.78,31.52,31.62,10800.0,16.4924,16.4924,16.3575,16.4094,10800.0
2004-06-03 10:00:00,31.58,31.58,31.46,31.52,10000.0,16.3886,16.3886,16.3263,16.3575,10000.0
2004-06-03 10:30:00,31.54,31.71,31.54,31.64,9400.0,16.3679,16.4561,16.3679,16.4197,9400.0
2004-06-03 11:00:00,31.66,31.73,31.62,31.66,12400.0,16.4301,16.4665,16.4094,16.4301,12400.0
2004-06-03 11:30:00,31.7,31.76,31.64,31.68,9900.0,16.4509,16.482,16.4197,16.4405,9900.0
2004-06-03 12:00:00,31.7,31.7,31.61,31.63,5500.0,16.4509,16.4509,16.4042,16.4146,5500.0
2004-06-03 12:30:00,31.64,31.7,31.63,31.67,5300.0,16.4197,16.4509,16.4146,16.4353,5300.0
2004-06-03 13:00:00,31.67,31.72,31.67,31.71,4700.0,16.4353,16.4613,16.4353,16.4561,4700.0
2004-06-03 13:30:00,31.72,31.74,31.65,31.74,10900.0,16.4613,16.4716,16.4249,16.4716,10900.0
2004-06-03 14:00:00,31.73,31.75,31.66,31.68,10000.0,16.4665,16.4768,16.4301,16.4405,10000.0
2004-06-03 14:30:00,31.72,31.8,31.71,31.8,9100.0,16.4613,16.5028,16.4561,16.5028,9100.0
2004-06-03 15:00:00,31.79,31.79,31.63,31.63,11600.0,16.4976,16.4976,16.4146,16.4146,11600.0
2004-06-03 15:30:00,31.63,31.67,31.6,31.61,23500.0,16.4146,16.4353,16.399,16.4042,23500.0
2004-06-04 09:30:00,31.86,31.93,31.75,31.86,17200.0,16.5339,16.5702,16.4768,16.5339,17200.0
2004-06-04 10:00:00,31.87,31.91,31.76,31.77,12500.0,16.5391,16.5599,16.482,16.4872,12500.0
2004-06-04 10:30:00,31.77,31.95,31.77,31.88,15400.0,16.4872,16.5806,16.4872,16.5443,15400.0
2004-06-04 11:00:00,31.88,31.98,31.88,31.9,9300.0,16.5443,16.5962,16.5443,16.5547,9300.0
2004-06-04 11:30:00,31.89,31.9,31.78,31.87,9600.0,16.5495,16.5547,16.4924,16.5391,9600.0
2004-06-04 12:00:00,31.86,31.9,31.77,31.84,7700.0,16.5339,16.5547,16.4872,16.5235,7700.0
2004-06-04 12:30:00,31.84,31.9,31.84,31.87,15500.0,16.5235,16.5547,16.5235,16.5391,15500.0
2004-06-04 13:00:00,31.88,31.9,31.81,31.88,5300.0,16.5443,16.5547,16.508,16.5443,5300.0
2004-06-04 13:30:00,31.84,31.93,31.84,31.9,7400.0,16.5235,16.5702,16.5235,16.5547,7400.0
2004-06-04 14:00:00,31.9,31.95,31.83,31.88,13000.0,16.5547,16.5806,16.5183,16.5443,13000.0
2004-06-04 14:30:00,31.88,31.9,31.85,31.9,11800.0,16.5443,16.5547,16.5287,16.5547,11800.0
2004-06-04 15:00:00,31.88,31.89,31.83,31.87,8200.0,16.5443,16.5495,16.5183,16.5391,8200.0
2004-06-04 15:30:00,31.87,31.9,31.74,31.83,16200.0,16.5391,16.5547,16.4716,16.5183,16200.0
2004-06-07 09:30:00,31.9,31.95,31.83,31.93,47600.0,16.5547,16.5806,16.5183,16.5702,47600.0
2004-06-07 10:00:00,31.9,31.93,31.83,31.9,9700.0,16.5547,16.5702,16.5183,16.5547,9700.0
2004-06-07 10:30:00,31.9,31.93,31.83,31.87,4900.0,16.5547,16.5702,16.5183,16.5391,4900.0
2004-06-07 11:00:00,31.87,31.93,31.86,31.91,10700.0,16.5391,16.5702,16.5339,16.5599,10700.0
2004-06-07 11:30:00,31.91,31.93,31.8,31.89,20600.0,16.5599,16.5702,16.5028,16.5495,20600.0
2004-06-07 12:00:00,31.89,31.9,31.89,31.9,30900.0,16.5495,16.5547,16.5495,16.5547,30900.0
2004-06-07 12:30:00,31.89,31.9,31.87,31.88,5200.0,16.5495,16.5547,16.5391,16.5443,5200.0
2004-06-07 13:00:00,31.89,31.94,31.86,31.93,54600.0,16.5495,16.5754,16.5339,16.5702,54600.0
2004-06-07 13:30:00,31.94,31.95,31.89,31.92,48200.0,16.5754,16.5806,16.5495,16.5651,48200.0
2004-06-07 14:00:00,31.91,31.94,31.88,31.92,7800.0,16.5599,16.5754,16.5443,16.5651,7800.0
2004-06-07 14:30:00,31.93,31.94,31.88,31.94,19200.0,16.5702,16.5754,16.5443,16.5754,19200.0
2004-06-07 15:00:00,31.94,31.95,31.9,31.93,17700.0,16.5754,16.5806,16.5547,16.5702,17700.0
2004-06-07 15:30:00,31.93,31.95,31.89,31.9,39600.0,16.5702,16.5806,16.5495,16.5547,39600.0
2004-06-08 09:30:00,31.98,31.98,31.87,31.9,22700.0,16.5962,16.5962,16.5391,16.5547,22700.0
2004-06-08 10:00:00,31.9,31.95,31.86,31.95,5900.0,16.5547,16.5806,16.5339,16.5806,5900.0
2004-06-08 10:30:00,31.95,31.96,31.89,31.93,11900.0,16.5806,16.5858,16.5495,16.5702,11900.0
2004-06-08 11:00:00,31.93,31.94,31.9,31.92,10000.0,16.5702,16.5754,16.5547,16.5651,10000.0
2004-06-08 11:30:00,31.93,31.98,31.92,31.95,15000.0,16.5702,16.5962,16.5651,16.5806,15000.0
2004-06-08 12:00:00,31.96,32.0,31.93,31.97,59300.0,16.5858,16.6066,16.5702,16.591,59300.0
2004-06-08 12:30:00,31.99,32.0,31.98,32.0,12200.0,16.6014,16.6066,16.5962,16.6066,12200.0
2004-06-08 13:00:00,32.0,32.1,32.0,32.1,26700.0,16.6066,16.6585,16.6066,16.6585,26700.0
2004-06-08 13:30:00,32.1,32.2,32.1,32.14,10900.0,16.6585,16.7104,16.6585,16.6792,10900.0
2004-06-08 14:00:00,32.16,32.2,32.12,32.15,6800.0,16.6896,16.7104,16.6688,16.6844,6800.0
2004-06-08 14:30:00,32.18,32.23,32.15,32.15,13500.0,16.7,16.7259,16.6844,16.6844,13500.0
2004-06-08 15:00:00,32.14,32.2,32.1,32.13,11300.0,16.6792,16.7104,16.6585,16.674,11300.0
2004-06-08 15:30:00,32.12,32.2,32.12,32.17,44300.0,16.6688,16.7104,16.6688,16.6948,44300.0
2004-06-09 09:30:00,32.17,32.17,31.86,31.87,42200.0,16.6948,16.6948,16.5339,16.5391,42200.0
2004-06-09 10:00:00,31.86,31.87,31.77,31.77,101600.0,16.5339,16.5391,16.4872,16.4872,101600.0
2004-06-09 10:30:00,31.77,31.85,31.62,31.63,27900.0,16.4872,16.5287,16.4094,16.4146,27900.0
2004-06-09 11:00:00,31.63,31.78,31.35,31.39,65300.0,16.4146,16.4924,16.2693,16.29,65300.0
2004-06-09 11:30:00,31.37,31.48,31.37,31.42,30600.0,16.2796,16.3367,16.2796,16.3056,30600.0
2004-06-09 12:00:00,31.43,31.5,31.4,31.46,25400.0,16.3108,16.3471,16.2952,16.3263,25400.0
2004-06-09 12:30:00,31.47,31.5,31.38,31.43,41300.0,16.3315,16.3471,16.2848,16.3108,41300.0
2004-06-09 13:00:00,31.43,31.47,31.4,31.47,34300.0,16.3108,16.3315,16.2952,16.3315,34300.0
2004-06-09 13:30:00,31.47,31.47,31.22,31.22,15700.0,16.3315,16.3315,16.2018,16.2018,15700.0
2004-06-09 14:00:00,31.22,31.41,31.18,31.32,40400.0,16.2018,16.3004,16.181,16.2537,40400.0
2004-06-09 14:30:00,31.32,31.41,31.3,31.35,45900.0,16.2537,16.3004,16.2433,16.2693,45900.0
2004-06-09 15:00:00,31.35,31.45,31.32,31.41,38800.0,16.2693,16.3211,16.2537,16.3004,38800.0
2004-06-09 15:30:00,31.41,31.49,31.33,31.34,37400.0,16.3004,16.3419,16.2589,16.2641,37400.0
2004-06-10 09:30:00,31.34,31.55,31.3,31.43,25200.0,16.2641,16.373,16.2433,16.3108,25200.0
2004-06-10 10:00:00,31.39,31.4,31.3,31.3,18700.0,16.29,16.2952,16.2433,16.2433,18700.0
2004-06-10 10:30:00,31.31,31.32,31.2,31.2,24600.0,16.2485,16.2537,16.1914,16.1914,24600.0
2004-06-10 11:00:00,31.2,31.21,31.18,31.18,14900.0,16.1914,16.1966,16.181,16.181,14900.0
2004-06-10 11:30:00,31.18,31.2,31.03,31.04,43800.0,16.181,16.1914,16.1032,16.1084,43800.0
2004-06-10 12:00:00,31.06,31.1,30.97,30.98,25700.0,16.1188,16.1395,16.072,16.0772,25700.0
2004-06-10 12:30:00,31.0,31.08,30.96,30.98,14700.0,16.0876,16.1291,16.0669,16.0772,14700.0
2004-06-10 13:00:00,30.98,31.14,30.98,31.14,39200.0,16.0772,16.1603,16.0772,16.1603,39200.0
2004-06-10 13:30:00,31.12,31.16,31.04,31.12,32200.0,16.1499,16.1706,16.1084,16.1499,32200.0
2004-06-10 14:00:00,31.11,31.18,31.07,31.14,23500.0,16.1447,16.181,16.1239,16.1603,23500.0
2004-06-10 14:30:00,31.16,31.2,31.12,31.17,62300.0,16.1706,16.1914,16.1499,16.1758,62300.0
2004-06-10 15:00:00,31.18,31.23,31.15,31.23,116400.0,16.181,16.207,16.1655,16.207,116400.0
2004-06-10 15:30:00,31.23,31.4,31.23,31.38,135100.0,16.207,16.2952,16.207,16.2848,135100.0
2004-06-14 09:30:00,31.38,31.38,31.2,31.27,14200.0,16.2848,16.2848,16.1914,16.2277,14200.0
2004-06-14 10:00:00,31.26,31.38,31.15,31.29,64700.0,16.2225,16.2848,16.1655,16.2381,64700.0
2004-06-14 10:30:00,31.28,31.47,31.22,31.24,59200.0,16.2329,16.3315,16.2018,16.2122,59200.0
2004-06-14 11:00:00,31.26,31.36,31.25,31.33,17000.0,16.2225,16.2744,16.2174,16.2589,17000.0
2004-06-14 11:30:00,31.33,31.46,31.33,31.44,67000.0,16.2589,16.3263,16.2589,16.316,67000.0
2004-06-14 12:00:00,31.44,31.47,31.4,31.44,21900.0,16.316,16.3315,16.2952,16.316,21900.0
2004-06-14 12:30:00,31.46,31.55,31.45,31.51,51800.0,16.3263,16.373,16.3211,16.3523,51800.0
2004-06-14 13:00:00,31.51,31.55,31.38,31.44,56300.0,16.3523,16.373,16.2848,16.316,56300.0
2004-06-14 13:30:00,31.45,31.52,31.41,31.52,10700.0,16.3211,16.3575,16.3004,16.3575,10700.0
2004-06-14 14:00:00,31.52,31.52,31.44,31.44,22600.0,16.3575,16.3575,16.316,16.316,22600.0
2004-06-14 14:30:00,31.44,31.48,31.38,31.38,31500.0,16.316,16.3367,16.2848,16.2848,31500.0
2004-06-14 15:00:00,31.38,31.4,31.33,31.34,42900.0,16.2848,16.2952,16.2589,16.2641,42900.0
2004-06-14 15:30:00,31.34,31.38,31.25,31.33,163100.0,16.2641,16.2848,16.2174,16.2589,163100.0
2004-06-15 09:30:00,31.5,31.62,31.42,31.42,29400.0,16.3471,16.4094,16.3056,16.3056,29400.0
2004-06-15 10:00:00,31.46,31.5,31.41,31.44,50100.0,16.3263,16.3471,16.3004,16.316,50100.0
2004-06-15 10:30:00,31.45,31.46,31.42,31.42,139500.0,16.3211,16.3263,16.3056,16.3056,139500.0
2004-06-15 11:00:00,31.42,31.45,31.42,31.45,28500.0,16.3056,16.3211,16.3056,16.3211,28500.0
2004-06-15 11:30:00,31.48,31.5,31.43,31.45,15600.0,16.3367,16.3471,16.3108,16.3211,15600.0
2004-06-15 12:00:00,31.45,31.55,31.44,31.48,36100.0,16.3211,16.373,16.316,16.3367,36100.0
2004-06-15 12:30:00,31.49,31.58,31.49,31.57,39100.0,16.3419,16.3886,16.3419,16.3834,39100.0
2004-06-15 13:00:00,31.58,31.6,31.54,31.56,15700.0,16.3886,16.399,16.3679,16.3782,15700.0
2004-06-15 13:30:00,31.55,31.56,31.55,31.56,13200.0,16.373,16.3782,16.373,16.3782,13200.0
2004-06-15 14:00:00,31.56,31.56,31.49,31.54,120300.0,16.3782,16.3782,16.3419,16.3679,120300.0
2004-06-15 14:30:00,31.53,31.54,31.42,31.48,129700.0,16.3627,16.3679,16.3056,16.3367,129700.0
2004-06-15 15:00:00,31.48,31.52,31.45,31.5,105700.0,16.3367,16.3575,16.3211,16.3471,105700.0
2004-06-15 15:30:00,31.5,31.57,31.48,31.49,86100.0,16.3471,16.3834,16.3367,16.3419,86100.0
2004-06-16 09:30:00,31.5,31.61,31.48,31.5,21100.0,16.3471,16.4042,16.3367,16.3471,21100.0
2004-06-16 10:00:00,31.5,31.53,31.41,31.46,15700.0,16.3471,16.3627,16.3004,16.3263,15700.0
2004-06-16 10:30:00,31.44,31.5,31.4,31.44,17200.0,16.316,16.3471,16.2952,16.316,17200.0
2004-06-16 11:00:00,31.44,31.44,31.36,31.4,5200.0,16.316,16.316,16.2744,16.2952,5200.0
2004-06-16 11:30:00,31.41,31.45,31.33,31.38,10100.0,16.3004,16.3211,16.2589,16.2848,10100.0
2004-06-16 12:00:00,31.37,31.42,31.3,31.36,17000.0,16.2796,16.3056,16.2433,16.2744,17000.0
2004-06-16 12:30:00,31.36,31.37,31.31,31.31,8500.0,16.2744,16.2796,16.2485,16.2485,8500.0
2004-06-16 13:00:00,31.31,31.31,31.23,31.25,7800.0,16.2485,16.2485,16.207,16.2174,7800.0
2004-06-16 13:30:00,31.25,31.33,31.25,31.33,15400.0,16.2174,16.2589,16.2174,16.2589,15400.0
2004-06-16 14:00:00,31.33,31.38,31.26,31.35,12600.0,16.2589,16.2848,16.2225,16.2693,12600.0
2004-06-16 14:30:00,31.35,31.36,31.27,31.27,14100.0,16.2693,16.2744,16.2277,16.2277,14100.0
2004-06-16 15:00:00,31.26,31.3,31.26,31.27,18700.0,16.2225,16.2433,16.2225,16.2277,18700.0
2004-06-16 15:30:00,31.27,31.27,31.26,31.27,26700.0,16.2277,16.2277,16.2225,16.2277,26700.0
2004-06-17 09:30:00,31.15,31.23,31.04,31.05,28300.0,16.1655,16.207,16.1084,16.1136,28300.0
2004-06-17 10:00:00,31.05,31.15,31.05,31.09,17700.0,16.1136,16.1655,16.1136,16.1343,17700.0
2004-06-17 10:30:00,31.09,31.3,31.09,31.27,20900.0,16.1343,16.2433,16.1343,16.2277,20900.0
2004-06-17 11:00:00,31.27,31.3,31.13,31.14,13100.0,16.2277,16.2433,16.1551,16.1603,13100.0
2004-06-17 11:30:00,31.14,31.29,31.14,31.21,20100.0,16.1603,16.2381,16.1603,16.1966,20100.0
2004-06-17 12:00:00,31.21,31.21,31.05,31.1,40200.0,16.1966,16.1966,16.1136,16.1395,40200.0
2004-06-17 12:30:00,31.1,31.24,31.1,31.24,18700.0,16.1395,16.2122,16.1395,16.2122,18700.0
2004-06-17 13:00:00,31.24,31.33,31.22,31.32,12600.0,16.2122,16.2589,16.2018,16.2537,12600.0
2004-06-17 13:30:00,31.33,31.44,31.31,31.4,14100.0,16.2589,16.316,16.2485,16.2952,14100.0
2004-06-17 14:00:00,31.43,31.5,31.43,31.49,40100.0,16.3108,16.3471,16.3108,16.3419,40100.0
2004-06-17 14:30:00,31.49,31.5,31.41,31.42,15300.0,16.3419,16.3471,16.3004,16.3056,15300.0
2004-06-17 15:00:00,31.42,31.48,31.42,31.46,14600.0,16.3056,16.3367,16.3056,16.3263,14600.0
2004-06-17 15:30:00,31.45,31.56,31.42,31.55,42000.0,16.3211,16.3782,16.3056,16.373,42000.0
2004-06-18 09:30:00,31.55,31.6,31.32,31.33,48600.0,16.373,16.399,16.2537,16.2589,48600.0
2004-06-18 10:00:00,31.37,31.5,31.33,31.4,17300.0,16.2796,16.3471,16.2589,16.2952,17300.0
2004-06-18 10:30:00,31.4,31.5,31.31,31.32,19300.0,16.2952,16.3471,16.2485,16.2537,19300.0
2004-06-18 11:00:00,31.32,31.32,31.14,31.21,36900.0,16.2537,16.2537,16.1603,16.1966,36900.0
2004-06-18 11:30:00,31.22,31.24,31.2,31.24,8600.0,16.2018,16.2122,16.1914,16.2122,8600.0
2004-06-18 12:00:00,31.24,31.24,31.2,31.23,6500.0,16.2122,16.2122,16.1914,16.207,6500.0
2004-06-18 12:30:00,31.23,31.25,31.23,31.25,5800.0,16.207,16.2174,16.207,16.2174,5800.0
2004-06-18 13:00:00,31.25,31.33,31.23,31.27,37200.0,16.2174,16.2589,16.207,16.2277,37200.0
2004-06-18 13:30:00,31.26,31.3,31.24,31.29,16400.0,16.2225,16.2433,16.2122,16.2381,16400.0
2004-06-18 14:00:00,31.29,31.32,31.28,31.31,11600.0,16.2381,16.2537,16.2329,16.2485,11600.0
2004-06-18 14:30:00,31.31,31.32,31.29,31.3,32800.0,16.2485,16.2537,16.2381,16.2433,32800.0
2004-06-18 15:00:00,31.3,31.31,31.26,31.28,29900.0,16.2433,16.2485,16.2225,16.2329,29900.0
2004-06-18 15:30:00,31.27,31.4,31.25,31.39,104300.0,16.2277,16.2952,16.2174,16.29,104300.0
2004-06-21 09:30:00,31.45,31.46,31.26,31.42,29100.0,16.3211,16.3263,16.2225,16.3056,29100.0
2004-06-21 10:00:00,31.44,31.59,31.44,31.54,12600.0,16.316,16.3938,16.316,16.3679,12600.0
2004-06-21 10:30:00,31.54,31.55,31.46,31.55,41800.0,16.3679,16.373,16.3263,16.373,41800.0
2004-06-21 11:00:00,31.55,31.6,31.52,31.52,11900.0,16.373,16.399,16.3575,16.3575,11900.0
2004-06-21 11:30:00,31.57,31.59,31.55,31.57,14600.0,16.3834,16.3938,16.373,16.3834,14600.0
2004-06-21 12:00:00,31.57,31.59,31.55,31.58,10500.0,16.3834,16.3938,16.373,16.3886,10500.0
2004-06-21 12:30:00,31.58,31.58,31.53,31.53,12500.0,16.3886,16.3886,16.3627,16.3627,12500.0
2004-06-21 13:00:00,31.53,31.55,31.47,31.48,12700.0,16.3627,16.373,16.3315,16.3367,12700.0
2004-06-21 13:30:00,31.5,31.54,31.47,31.52,82100.0,16.3471,16.3679,16.3315,16.3575,82100.0
2004-06-21 14:00:00,31.54,31.66,31.53,31.6,26700.0,16.3679,16.4301,16.3627,16.399,26700.0
2004-06-21 14:30:00,31.6,31.62,31.52,31.6,15200.0,16.399,16.4094,16.3575,16.399,15200.0
2004-06-21 15:00:00,31.59,31.62,31.56,31.56,22600.0,16.3938,16.4094,16.3782,16.3782,22600.0
2004-06-21 15:30:00,31.55,31.56,31.41,31.53,39400.0,16.373,16.3782,16.3004,16.3627,39400.0
2004-06-22 09:30:00,31.5,31.63,31.45,31.56,8900.0,16.3471,16.4146,16.3211,16.3782,8900.0
2004-06-22 10:00:00,31.56,31.59,31.46,31.47,11600.0,16.3782,16.3938,16.3263,16.3315,11600.0
2004-06-22 10:30:00,31.48,31.53,31.4,31.43,8100.0,16.3367,16.3627,16.2952,16.3108,8100.0
2004-06-22 11:00:00,31.44,31.46,31.36,31.41,12100.0,16.316,16.3263,16.2744,16.3004,12100.0
2004-06-22 11:30:00,31.43,31.56,31.42,31.49,25800.0,16.3108,16.3782,16.3056,16.3419,25800.0
2004-06-22 12:00:00,31.47,31.54,31.44,31.5,12400.0,16.3315,16.3679,16.316,16.3471,12400.0
2004-06-22 12:30:00,31.48,31.57,31.47,31.51,7900.0,16.3367,16.3834,16.3315,16.3523,7900.0
2004-06-22 13:00:00,31.51,31.51,31.37,31.44,10100.0,16.3523,16.3523,16.2796,16.316,10100.0
2004-06-22 13:30:00,31.47,31.54,31.47,31.52,9600.0,16.3315,16.3679,16.3315,16.3575,9600.0
2004-06-22 14:00:00,31.52,31.64,31.52,31.64,19000.0,16.3575,16.4197,16.3575,16.4197,19000.0
2004-06-22 14:30:00,31.64,31.7,31.6,31.68,16400.0,16.4197,16.4509,16.399,16.4405,16400.0
2004-06-22 15:00:00,31.66,31.67,31.51,31.54,23400.0,16.4301,16.4353,16.3523,16.3679,23400.0
2004-06-22 15:30:00,31.53,31.63,31.45,31.55,42000.0,16.3627,16.4146,16.3211,16.373,42000.0
2004-06-23 09:30:00,31.7,31.7,31.54,31.55,12200.0,16.4509,16.4509,16.3679,16.373,12200.0
2004-06-23 10:00:00,31.55,31.56,31.4,31.47,26000.0,16.373,16.3782,16.2952,16.3315,26000.0
2004-06-23 10:30:00,31.47,31.47,31.28,31.31,26300.0,16.3315,16.3315,16.2329,16.2485,26300.0
2004-06-23 11:00:00,31.33,31.37,31.32,31.32,13300.0,16.2589,16.2796,16.2537,16.2537,13300.0
2004-06-23 11:30:00,31.31,31.45,31.31,31.42,25400.0,16.2485,16.3211,16.2485,16.3056,25400.0
2004-06-23 12:00:00,31.42,31.42,31.33,31.39,11200.0,16.3056,16.3056,16.2589,16.29,11200.0
2004-06-23 12:30:00,31.37,31.38,31.35,31.37,5400.0,16.2796,16.2848,16.2693,16.2796,5400.0
2004-06-23 13:00:00,31.36,31.39,31.34,31.36,14200.0,16.2744,16.29,16.2641,16.2744,14200.0
2004-06-23 13:30:00,31.36,31.36,31.32,31.33,6200.0,16.2744,16.2744,16.2537,16.2589,6200.0
2004-06-23 14:00:00,31.33,31.35,31.32,31.34,11900.0,16.2589,16.2693,16.2537,16.2641,11900.0
2004-06-23 14:30:00,31.33,31.38,31.32,31.33,6400.0,16.2589,16.2848,16.2537,16.2589,6400.0
2004-06-23 15:00:00,31.33,31.4,31.3,31.39,27300.0,16.2589,16.2952,16.2433,16.29,27300.0
2004-06-23 15:30:00,31.39,31.44,31.36,31.4,42600.0,16.29,16.316,16.2744,16.2952,42600.0
2004-06-24 09:30:00,31.5,31.59,31.43,31.45,22600.0,16.3471,16.3938,16.3108,16.3211,22600.0
2004-06-24 10:00:00,31.48,31.48,31.32,31.36,32700.0,16.3367,16.3367,16.2537,16.2744,32700.0
2004-06-24 10:30:00,31.36,31.43,31.33,31.38,21300.0,16.2744,16.3108,16.2589,16.2848,21300.0
2004-06-24 11:00:00,31.38,31.43,31.37,31.4,28600.0,16.2848,16.3108,16.2796,16.2952,28600.0
2004-06-24 11:30:00,31.4,31.44,31.4,31.42,9200.0,16.2952,16.316,16.2952,16.3056,9200.0
2004-06-24 12:00:00,31.42,31.48,31.42,31.45,15500.0,16.3056,16.3367,16.3056,16.3211,15500.0
2004-06-24 12:30:00,31.45,31.56,31.45,31.54,24300.0,16.3211,16.3782,16.3211,16.3679,24300.0
2004-06-24 13:00:00,31.57,31.6,31.53,31.6,15400.0,16.3834,16.399,16.3627,16.399,15400.0
2004-06-24 13:30:00,31.6,31.6,31.53,31.54,8400.0,16.399,16.399,16.3627,16.3679,8400.0
2004-06-24 14:00:00,31.54,31.56,31.44,31.46,25700.0,16.3679,16.3782,16.316,16.3263,25700.0
2004-06-24 14:30:00,31.47,31.49,31.43,31.43,13800.0,16.3315,16.3419,16.3108,16.3108,13800.0
2004-06-24 15:00:00,31.43,31.43,31.31,31.4,22200.0,16.3108,16.3108,16.2485,16.2952,22200.0
2004-06-24 15:30:00,31.37,31.41,31.26,31.32,28300.0,16.2796,16.3004,16.2225,16.2537,28300.0
2004-06-25 09:30:00,31.46,31.46,31.31,31.38,22300.0,16.3263,16.3263,16.2485,16.2848,22300.0
2004-06-25 10:00:00,31.39,31.43,31.35,31.43,18800.0,16.29,16.3108,16.2693,16.3108,18800.0
2004-06-25 10:30:00,31.47,31.57,31.47,31.53,27500.0,16.3315,16.3834,16.3315,16.3627,27500.0
2004-06-25 11:00:00,31.54,31.55,31.45,31.5,13200.0,16.3679,16.373,16.3211,16.3471,13200.0
2004-06-25 11:30:00,31.5,31.53,31.39,31.39,11000.0,16.3471,16.3627,16.29,16.29,11000.0
2004-06-25 12:00:00,31.4,31.5,31.36,31.42,15200.0,16.2952,16.3471,16.2744,16.3056,15200.0
2004-06-25 12:30:00,31.43,31.47,31.38,31.47,6800.0,16.3108,16.3315,16.2848,16.3315,6800.0
2004-06-25 13:00:00,31.47,31.47,31.35,31.38,10300.0,16.3315,16.3315,16.2693,16.2848,10300.0
2004-06-25 13:30:00,31.39,31.45,31.35,31.4,12500.0,16.29,16.3211,16.2693,16.2952,12500.0
2004-06-25 14:00:00,31.4,31.4,31.23,31.26,37600.0,16.2952,16.2952,16.207,16.2225,37600.0
2004-06-25 14:30:00,31.25,31.26,31.13,31.13,55200.0,16.2174,16.2225,16.1551,16.1551,55200.0
2004-06-25 15:00:00,31.11,31.26,31.1,31.13,60200.0,16.1447,16.2225,16.1395,16.1551,60200.0
2004-06-25 15:30:00,31.12,31.37,31.12,31.27,43400.0,16.1499,16.2796,16.1499,16.2277,43400.0
2004-06-28 09:30:00,31.35,31.35,31.21,31.21,27100.0,16.3993,16.3993,16.326,16.326,27100.0
2004-06-28 10:00:00,31.19,31.25,31.18,31.2,17600.0,16.3156,16.347,16.3104,16.3208,17600.0
2004-06-28 10:30:00,31.2,31.29,31.2,31.25,11000.0,16.3208,16.3679,16.3208,16.347,11000.0
2004-06-28 11:00:00,31.25,31.34,31.2,31.23,17000.0,16.347,16.394,16.3208,16.3365,17000.0
2004-06-28 11:30:00,31.23,31.27,31.2,31.24,10000.0,16.3365,16.3574,16.3208,16.3417,10000.0
2004-06-28 12:00:00,31.24,31.35,31.23,31.35,29700.0,16.3417,16.3993,16.3365,16.3993,29700.0
2004-06-28 12:30:00,31.36,31.44,31.32,31.38,21800.0,16.4045,16.4464,16.3836,16.415,21800.0
2004-06-28 13:00:00,31.38,31.42,31.37,31.41,10600.0,16.415,16.4359,16.4097,16.4307,10600.0
2004-06-28 13:30:00,31.42,31.48,31.4,31.46,9500.0,16.4359,16.4673,16.4254,16.4568,9500.0
2004-06-28 14:00:00,31.46,31.49,31.38,31.43,17000.0,16.4568,16.4725,16.415,16.4411,17000.0
2004-06-28 14:30:00,31.4,31.42,31.32,31.35,15000.0,16.4254,16.4359,16.3836,16.3993,15000.0
2004-06-28 15:00:00,31.38,31.38,31.24,31.32,19600.0,16.415,16.415,16.3417,16.3836,19600.0
2004-06-28 15:30:00,31.33,31.39,31.22,31.26,31100.0,16.3888,16.4202,16.3313,16.3522,31100.0
2004-06-29 09:30:00,30.99,31.0,30.53,30.54,238400.0,16.211,16.2162,15.9703,15.9756,238400.0
2004-06-29 10:00:00,30.54,30.6,30.47,30.52,147900.0,15.9756,16.007,15.9389,15.9651,147900.0
2004-06-29 10:30:00,30.51,30.6,30.44,30.51,65900.0,15.9599,16.007,15.9233,15.9599,65900.0
2004-06-29 11:00:00,30.5,30.59,30.5,30.57,45100.0,15.9546,16.0017,15.9546,15.9913,45100.0
2004-06-29 11:30:00,30.57,30.57,30.49,30.51,31500.0,15.9913,15.9913,15.9494,15.9599,31500.0
2004-06-29 12:00:00,30.51,30.57,30.5,30.55,48800.0,15.9599,15.9913,15.9546,15.9808,48800.0
2004-06-29 12:30:00,30.56,30.58,30.53,30.57,22400.0,15.986,15.9965,15.9703,15.9913,22400.0
2004-06-29 13:00:00,30.56,30.59,30.56,30.59,20700.0,15.986,16.0017,15.986,16.0017,20700.0
2004-06-29 13:30:00,30.59,30.59,30.51,30.52,22300.0,16.0017,16.0017,15.9599,15.9651,22300.0
2004-06-29 14:00:00,30.52,30.54,30.48,30.49,49700.0,15.9651,15.9756,15.9442,15.9494,49700.0
2004-06-29 14:30:00,30.49,30.59,30.45,30.54,25500.0,15.9494,16.0017,15.9285,15.9756,25500.0
2004-06-29 15:00:00,30.54,30.59,30.47,30.54,64000.0,15.9756,16.0017,15.9389,15.9756,64000.0
2004-06-29 15:30:00,30.53,30.54,30.49,30.52,87900.0,15.9703,15.9756,15.9494,15.9651,87900.0
2004-06-30 09:30:00,30.65,30.72,30.41,30.45,29000.0,16.0331,16.0697,15.9076,15.9285,29000.0
2004-06-30 10:00:00,30.46,30.54,30.25,30.44,51700.0,15.9337,15.9756,15.8239,15.9233,51700.0
2004-06-30 10:30:00,30.42,30.43,30.3,30.3,54500.0,15.9128,15.918,15.85,15.85,54500.0
2004-06-30 11:00:00,30.29,30.38,30.28,30.3,31600.0,15.8448,15.8919,15.8396,15.85,31600.0
2004-06-30 11:30:00,30.29,30.3,30.19,30.25,46400.0,15.8448,15.85,15.7925,15.8239,46400.0
2004-06-30 12:00:00,30.23,30.28,30.13,30.23,40800.0,15.8134,15.8396,15.7611,15.8134,40800.0
2004-06-30 12:30:00,30.23,30.24,30.14,30.19,29600.0,15.8134,15.8186,15.7663,15.7925,29600.0
2004-06-30 13:00:00,30.18,30.25,30.16,30.22,45900.0,15.7872,15.8239,15.7768,15.8082,45900.0
2004-06-30 13:30:00,30.23,30.24,30.15,30.16,33200.0,15.8134,15.8186,15.7716,15.7768,33200.0
2004-06-30 14:00:00,30.15,30.38,30.14,30.33,57000.0,15.7716,15.8919,15.7663,15.8657,57000.0
2004-06-30 14:30:00,30.33,30.41,30.26,30.4,55200.0,15.8657,15.9076,15.8291,15.9023,55200.0
2004-06-30 15:00:00,30.41,30.41,30.26,30.38,28300.0,15.9076,15.9076,15.8291,15.8919,28300.0
2004-06-30 15:30:00,30.38,30.42,30.35,30.42,62900.0,15.8919,15.9128,15.8762,15.9128,62900.0
2004-07-01 09:30:00,30.27,30.54,30.27,30.42,42900.0,15.8343,15.9756,15.8343,15.9128,42900.0
2004-07-01 10:00:00,30.42,30.42,30.25,30.29,39200.0,15.9128,15.9128,15.8239,15.8448,39200.0
2004-07-01 10:30:00,30.29,30.33,29.9,30.0,86500.0,15.8448,15.8657,15.6408,15.6931,86500.0
2004-07-01 11:00:00,30.0,30.06,29.86,30.0,77400.0,15.6931,15.7245,15.6199,15.6931,77400.0
2004-07-01 11:30:00,30.01,30.24,30.0,30.21,43700.0,15.6983,15.8186,15.6931,15.8029,43700.0
2004-07-01 12:00:00,30.21,30.36,30.21,30.34,25100.0,15.8029,15.8814,15.8029,15.8709,25100.0
2004-07-01 12:30:00,30.34,30.44,30.3,30.44,29600.0,15.8709,15.9233,15.85,15.9233,29600.0
2004-07-01 13:00:00,30.43,30.49,30.43,30.48,37400.0,15.918,15.9494,15.918,15.9442,37400.0
2004-07-01 13:30:00,30.49,30.53,30.4,30.46,21200.0,15.9494,15.9703,15.9023,15.9337,21200.0
2004-07-01 14:00:00,30.46,30.46,30.42,30.44,21300.0,15.9337,15.9337,15.9128,15.9233,21300.0
2004-07-01 14:30:00,30.44,30.54,30.28,30.4,33400.0,15.9233,15.9756,15.8396,15.9023,33400.0
2004-07-01 15:00:00,30.41,30.54,30.41,30.5,37500.0,15.9076,15.9756,15.9076,15.9546,37500.0
2004-07-01 15:30:00,30.5,30.6,30.32,30.39,60700.0,15.9546,16.007,15.8605,15.8971,60700.0
2004-07-02 09:30:00,30.54,30.54,30.36,30.38,8000.0,15.9756,15.9756,15.8814,15.8919,8000.0
2004-07-02 10:00:00,30.39,30.41,30.28,30.39,17500.0,15.8971,15.9076,15.8396,15.8971,17500.0
2004-07-02 10:30:00,30.4,30.51,30.4,30.47,20100.0,15.9023,15.9599,15.9023,15.9389,20100.0
2004-07-02 11:00:00,30.47,30.65,30.47,30.64,19800.0,15.9389,16.0331,15.9389,16.0279,19800.0
2004-07-02 11:30:00,30.64,30.75,30.63,30.69,33800.0,16.0279,16.0854,16.0226,16.054,33800.0
2004-07-02 12:00:00,30.7,30.75,30.65,30.66,17100.0,16.0593,16.0854,16.0331,16.0383,17100.0
2004-07-02 12:30:00,30.67,30.67,30.63,30.63,12200.0,16.0436,16.0436,16.0226,16.0226,12200.0
2004-07-02 13:00:00,30.64,30.67,30.55,30.62,22500.0,16.0279,16.0436,15.9808,16.0174,22500.0
2004-07-02 13:30:00,30.6,30.65,30.42,30.48,80800.0,16.007,16.0331,15.9128,15.9442,80800.0
2004-07-02 14:00:00,30.49,30.49,30.37,30.37,26100.0,15.9494,15.9494,15.8866,15.8866,26100.0
2004-07-02 14:30:00,30.38,30.39,30.31,30.31,24300.0,15.8919,15.8971,15.8553,15.8553,24300.0
2004-07-02 15:00:00,30.31,30.32,30.26,30.3,33900.0,15.8553,15.8605,15.8291,15.85,33900.0
2004-07-02 15:30:00,30.32,30.39,30.25,30.33,49800.0,15.8605,15.8971,15.8239,15.8657,49800.0
2004-07-06 09:30:00,30.33,30.33,29.97,30.0,38100.0,15.8657,15.8657,15.6774,15.6931,38100.0
2004-07-06 10:00:00,30.0,30.11,29.94,30.1,27900.0,15.6931,15.7506,15.6617,15.7454,27900.0
2004-07-06 10:30:00,30.07,30.07,30.0,30.0,57700.0,15.7297,15.7297,15.6931,15.6931,57700.0
2004-07-06 11:00:00,30.01,30.05,30.0,30.04,19700.0,15.6983,15.7192,15.6931,15.714,19700.0
2004-07-06 11:30:00,30.02,30.08,30.01,30.07,16400.0,15.7036,15.7349,15.6983,15.7297,16400.0
2004-07-06 12:00:00,30.07,30.09,30.01,30.05,14100.0,15.7297,15.7402,15.6983,15.7192,14100.0
2004-07-06 12:30:00,30.05,30.07,30.03,30.07,11100.0,15.7192,15.7297,15.7088,15.7297,11100.0
2004-07-06 13:00:00,30.07,30.16,30.06,30.14,14700.0,15.7297,15.7768,15.7245,15.7663,14700.0
2004-07-06 13:30:00,30.15,30.25,30.11,30.23,22300.0,15.7716,15.8239,15.7506,15.8134,22300.0
2004-07-06 14:00:00,30.22,30.35,30.21,30.34,26300.0,15.8082,15.8762,15.8029,15.8709,26300.0
2004-07-06 14:30:00,30.34,30.6,30.34,30.6,63200.0,15.8709,16.007,15.8709,16.007,63200.0
2004-07-06 15:00:00,30.59,30.65,30.55,30.61,73900.0,16.0017,16.0331,15.9808,16.0122,73900.0
2004-07-06 15:30:00,30.61,30.82,30.55,30.81,109600.0,16.0122,16.122,15.9808,16.1168,109600.0
2004-07-07 09:30:00,30.82,30.9,30.64,30.83,124200.0,16.122,16.1639,16.0279,16.1273,124200.0
2004-07-07 10:00:00,30.82,31.07,30.82,31.07,70600.0,16.122,16.2528,16.122,16.2528,70600.0
2004-07-07 10:30:00,31.07,31.08,30.97,30.97,57100.0,16.2528,16.258,16.2005,16.2005,57100.0
2004-07-07 11:00:00,30.97,30.97,30.92,30.94,30500.0,16.2005,16.2005,16.1743,16.1848,30500.0
2004-07-07 11:30:00,30.94,30.98,30.88,30.92,22900.0,16.1848,16.2057,16.1534,16.1743,22900.0
2004-07-07 12:00:00,30.94,30.98,30.89,30.89,22600.0,16.1848,16.2057,16.1587,16.1587,22600.0
2004-07-07 12:30:00,30.89,30.97,30.89,30.89,17500.0,16.1587,16.2005,16.1587,16.1587,17500.0
2004-07-07 13:00:00,30.89,30.93,30.89,30.93,18600.0,16.1587,16.1796,16.1587,16.1796,18600.0
2004-07-07 13:30:00,30.93,31.0,30.9,30.99,30100.0,16.1796,16.2162,16.1639,16.211,30100.0
2004-07-07 14:00:00,30.99,31.21,30.97,31.13,72100.0,16.211,16.326,16.2005,16.2842,72100.0
2004-07-07 14:30:00,31.13,31.25,31.1,31.14,100000.0,16.2842,16.347,16.2685,16.2894,100000.0
2004-07-07 15:00:00,31.15,31.19,31.04,31.13,150000.0,16.2947,16.3156,16.2371,16.2842,150000.0
2004-07-07 15:30:00,31.11,31.13,31.07,31.1,106400.0,16.2737,16.2842,16.2528,16.2685,106400.0
2004-07-08 09:30:00,31.1,31.15,31.05,31.12,75700.0,16.2685,16.2947,16.2423,16.279,75700.0
2004-07-08 10:00:00,31.13,31.2,31.06,31.06,31600.0,16.2842,16.3208,16.2476,16.2476,31600.0
2004-07-08 10:30:00,31.06,31.08,30.87,30.91,81900.0,16.2476,16.258,16.1482,16.1691,81900.0
2004-07-08 11:00:00,30.91,31.0,30.9,30.92,19600.0,16.1691,16.2162,16.1639,16.1743,19600.0
2004-07-08 11:30:00,30.94,31.0,30.9,30.95,19600.0,16.1848,16.2162,16.1639,16.19,19600.0
2004-07-08 12:00:00,30.95,30.97,30.92,30.92,16300.0,16.19,16.2005,16.1743,16.1743,16300.0
2004-07-08 12:30:00,30.92,30.96,30.92,30.94,18400.0,16.1743,16.1953,16.1743,16.1848,18400.0
2004-07-08 13:00:00,30.94,30.96,30.91,30.93,25500.0,16.1848,16.1953,16.1691,16.1796,25500.0
2004-07-08 13:30:00,30.93,30.94,30.87,30.87,31100.0,16.1796,16.1848,16.1482,16.1482,31100.0
2004-07-08 14:00:00,30.87,30.91,30.86,30.89,44900.0,16.1482,16.1691,16.143,16.1587,44900.0
2004-07-08 14:30:00,30.89,30.95,30.85,30.88,36100.0,16.1587,16.19,16.1377,16.1534,36100.0
2004-07-08 15:00:00,30.88,30.92,30.81,30.86,47100.0,16.1534,16.1743,16.1168,16.143,47100.0
2004-07-08 15:30:00,30.85,30.88,30.74,30.83,67900.0,16.1377,16.1534,16.0802,16.1273,67900.0
2004-07-09 09:30:00,30.8,30.85,30.55,30.68,41600.0,16.1116,16.1377,15.9808,16.0488,41600.0
2004-07-09 10:00:00,30.68,30.78,30.67,30.68,51600.0,16.0488,16.1011,16.0436,16.0488,51600.0
2004-07-09 10:30:00,30.68,30.71,30.61,30.69,46300.0,16.0488,16.0645,16.0122,16.054,46300.0
2004-07-09 11:00:00,30.69,30.75,30.64,30.65,32000.0,16.054,16.0854,16.0279,16.0331,32000.0
2004-07-09 11:30:00,30.65,30.72,30.57,30.61,49600.0,16.0331,16.0697,15.9913,16.0122,49600.0
2004-07-09 12:00:00,30.6,30.66,30.56,30.6,29800.0,16.007,16.0383,15.986,16.007,29800.0
2004-07-09 12:30:00,30.6,30.69,30.55,30.63,36600.0,16.007,16.054,15.9808,16.0226,36600.0
2004-07-09 13:00:00,30.62,30.64,30.61,30.63,27400.0,16.0174,16.0279,16.0122,16.0226,27400.0
2004-07-09 13:30:00,30.62,30.66,30.61,30.65,33700.0,16.0174,16.0383,16.0122,16.0331,33700.0
2004-07-09 14:00:00,30.65,30.66,30.58,30.59,28500.0,16.0331,16.0383,15.9965,16.0017,28500.0
2004-07-09 14:30:00,30.59,30.62,30.58,30.58,25500.0,16.0017,16.0174,15.9965,15.9965,25500.0
2004-07-09 15:00:00,30.58,30.61,30.58,30.6,29200.0,15.9965,16.0122,15.9965,16.007,29200.0
2004-07-09 15:30:00,30.6,30.68,30.59,30.67,63400.0,16.007,16.0488,16.0017,16.0436,63400.0
2004-07-13 09:30:00,30.45,30.64,30.45,30.63,19500.0,15.9285,16.0279,15.9285,16.0226,19500.0
2004-07-13 10:00:00,30.64,30.8,30.6,30.75,904600.0,16.0279,16.1116,16.007,16.0854,904600.0
2004-07-13 10:30:00,30.75,30.75,30.7,30.74,38800.0,16.0854,16.0854,16.0593,16.0802,38800.0
2004-07-13 11:00:00,30.74,30.74,30.69,30.7,68900.0,16.0802,16.0802,16.054,16.0593,68900.0
2004-07-13 11:30:00,30.7,30.73,30.6,30.61,49800.0,16.0593,16.075,16.007,16.0122,49800.0
2004-07-13 12:00:00,30.61,30.7,30.61,30.66,29000.0,16.0122,16.0593,16.0122,16.0383,29000.0
2004-07-13 12:30:00,30.67,30.72,30.64,30.7,72300.0,16.0436,16.0697,16.0279,16.0593,72300.0
2004-07-13 13:00:00,30.7,30.7,30.6,30.7,60800.0,16.0593,16.0593,16.007,16.0593,60800.0
2004-07-13 13:30:00,30.69,30.7,30.6,30.69,49500.0,16.054,16.0593,16.007,16.054,49500.0
2004-07-13 14:00:00,30.69,30.8,30.68,30.78,37600.0,16.054,16.1116,16.0488,16.1011,37600.0
2004-07-13 14:30:00,30.75,30.76,30.72,30.73,35300.0,16.0854,16.0906,16.0697,16.075,35300.0
2004-07-13 15:00:00,30.73,30.79,30.72,30.77,37300.0,16.075,16.1063,16.0697,16.0959,37300.0
2004-07-13 15:30:00,30.77,30.77,30.65,30.65,94100.0,16.0959,16.0959,16.0331,16.0331,94100.0
2004-07-14 09:30:00,30.5,30.56,30.3,30.42,38500.0,15.9546,15.986,15.85,15.9128,38500.0
2004-07-14 10:00:00,30.37,30.61,30.37,30.6,19800.0,15.8866,16.0122,15.8866,16.007,19800.0
2004-07-14 10:30:00,30.58,30.7,30.57,30.58,13600.0,15.9965,16.0593,15.9913,15.9965,13600.0
2004-07-14 11:00:00,30.57,30.69,30.52,30.69,22000.0,15.9913,16.054,15.9651,16.054,22000.0
2004-07-14 11:30:00,30.69,30.75,30.62,30.64,24000.0,16.054,16.0854,16.0174,16.0279,24000.0
2004-07-14 12:00:00,30.63,30.74,30.61,30.68,18300.0,16.0226,16.0802,16.0122,16.0488,18300.0
2004-07-14 12:30:00,30.68,30.69,30.61,30.62,12700.0,16.0488,16.054,16.0122,16.0174,12700.0
2004-07-14 13:00:00,30.62,30.62,30.54,30.54,14700.0,16.0174,16.0174,15.9756,15.9756,14700.0
2004-07-14 13:30:00,30.54,30.62,30.54,30.59,18300.0,15.9756,16.0174,15.9756,16.0017,18300.0
2004-07-14 14:00:00,30.57,30.58,30.48,30.5,21800.0,15.9913,15.9965,15.9442,15.9546,21800.0
2004-07-14 14:30:00,30.5,30.5,30.38,30.43,18500.0,15.9546,15.9546,15.8919,15.918,18500.0
2004-07-14 15:00:00,30.45,30.54,30.42,30.42,20500.0,15.9285,15.9756,15.9128,15.9128,20500.0
2004-07-14 15:30:00,30.4,30.53,30.38,30.45,24400.0,15.9023,15.9703,15.8919,15.9285,24400.0
2004-07-15 09:30:00,30.65,30.65,30.27,30.27,30400.0,16.0331,16.0331,15.8343,15.8343,30400.0
2004-07-15 10:00:00,30.28,30.51,30.21,30.51,44600.0,15.8396,15.9599,15.8029,15.9599,44600.0
2004-07-15 10:30:00,30.51,30.54,30.4,30.41,65700.0,15.9599,15.9756,15.9023,15.9076,65700.0
2004-07-15 11:00:00,30.39,30.47,30.36,30.39,39700.0,15.8971,15.9389,15.8814,15.8971,39700.0
2004-07-15 11:30:00,30.4,30.4,30.26,30.27,27600.0,15.9023,15.9023,15.8291,15.8343,27600.0
2004-07-15 12:00:00,30.27,30.32,30.22,30.32,51000.0,15.8343,15.8605,15.8082,15.8605,51000.0
2004-07-15 12:30:00,30.3,30.38,30.28,30.34,15600.0,15.85,15.8919,15.8396,15.8709,15600.0
2004-07-15 13:00:00,30.34,30.36,30.32,30.32,15000.0,15.8709,15.8814,15.8605,15.8605,15000.0
2004-07-15 13:30:00,30.31,30.33,30.2,30.33,13000.0,15.8553,15.8657,15.7977,15.8657,13000.0
2004-07-15 14:00:00,30.33,30.38,30.27,30.38,18800.0,15.8657,15.8919,15.8343,15.8919,18800.0
2004-07-15 14:30:00,30.38,30.39,30.34,30.35,11900.0,15.8919,15.8971,15.8709,15.8762,11900.0
2004-07-15 15:00:00,30.36,30.36,30.27,30.34,13900.0,15.8814,15.8814,15.8343,15.8709,13900.0
2004-07-15 15:30:00,30.33,30.35,30.24,30.26,24700.0,15.8657,15.8762,15.8186,15.8291,24700.0
2004-07-16 09:30:00,30.4,30.4,30.15,30.23,26200.0,15.9023,15.9023,15.7716,15.8134,26200.0
2004-07-16 10:00:00,30.24,30.34,30.2,30.3,17000.0,15.8186,15.8709,15.7977,15.85,17000.0
2004-07-16 10:30:00,30.28,30.29,30.12,30.26,10200.0,15.8396,15.8448,15.7559,15.8291,10200.0
2004-07-16 11:00:00,30.26,30.27,30.15,30.19,15400.0,15.8291,15.8343,15.7716,15.7925,15400.0
2004-07-16 11:30:00,30.19,30.23,30.18,30.22,6700.0,15.7925,15.8134,15.7872,15.8082,6700.0
2004-07-16 12:00:00,30.22,30.22,30.16,30.16,14100.0,15.8082,15.8082,15.7768,15.7768,14100.0
2004-07-16 12:30:00,30.16,30.17,30.05,30.13,57300.0,15.7768,15.782,15.7192,15.7611,57300.0
2004-07-16 13:00:00,30.15,30.17,30.08,30.1,18000.0,15.7716,15.782,15.7349,15.7454,18000.0
2004-07-16 13:30:00,30.09,30.13,30.06,30.08,24500.0,15.7402,15.7611,15.7245,15.7349,24500.0
2004-07-16 14:00:00,30.08,30.11,30.0,30.11,56600.0,15.7349,15.7506,15.6931,15.7506,56600.0
2004-07-16 14:30:00,30.11,30.15,30.05,30.08,73500.0,15.7506,15.7716,15.7192,15.7349,73500.0
2004-07-16 15:00:00,30.1,30.15,30.08,30.1,38400.0,15.7454,15.7716,15.7349,15.7454,38400.0
2004-07-16 15:30:00,30.09,30.1,30.0,30.01,40200.0,15.7402,15.7454,15.6931,15.6983,40200.0
2004-07-19 09:30:00,30.06,30.15,29.96,29.96,26800.0,15.7245,15.7716,15.6722,15.6722,26800.0
2004-07-19 10:00:00,29.96,30.02,29.9,29.91,30000.0,15.6722,15.7036,15.6408,15.646,30000.0
2004-07-19 10:30:00,29.89,29.97,29.83,29.93,28800.0,15.6355,15.6774,15.6042,15.6565,28800.0
2004-07-19 11:00:00,29.93,29.95,29.83,29.83,26200.0,15.6565,15.6669,15.6042,15.6042,26200.0
2004-07-19 11:30:00,29.84,29.92,29.76,29.88,27000.0,15.6094,15.6512,15.5675,15.6303,27000.0
2004-07-19 12:00:00,29.88,29.92,29.84,29.84,12000.0,15.6303,15.6512,15.6094,15.6094,12000.0
2004-07-19 12:30:00,29.85,29.85,29.79,29.79,12000.0,15.6146,15.6146,15.5832,15.5832,12000.0
2004-07-19 13:00:00,29.79,29.84,29.75,29.8,19900.0,15.5832,15.6094,15.5623,15.5885,19900.0
2004-07-19 13:30:00,29.78,29.78,29.68,29.71,22400.0,15.578,15.578,15.5257,15.5414,22400.0
2004-07-19 14:00:00,29.69,29.85,29.69,29.82,32400.0,15.5309,15.6146,15.5309,15.5989,32400.0
2004-07-19 14:30:00,29.82,29.84,29.77,29.79,32800.0,15.5989,15.6094,15.5728,15.5832,32800.0
2004-07-19 15:00:00,29.76,29.79,29.74,29.76,33200.0,15.5675,15.5832,15.5571,15.5675,33200.0
2004-07-19 15:30:00,29.75,29.87,29.7,29.8,49700.0,15.5623,15.6251,15.5362,15.5885,49700.0
2004-07-20 09:30:00,29.85,29.88,29.66,29.72,33300.0,15.6146,15.6303,15.5152,15.5466,33300.0
2004-07-20 10:00:00,29.72,29.73,29.54,29.59,47100.0,15.5466,15.5519,15.4525,15.4786,47100.0
2004-07-20 10:30:00,29.59,29.64,29.56,29.6,18100.0,15.4786,15.5048,15.4629,15.4838,18100.0
2004-07-20 11:00:00,29.6,29.67,29.55,29.67,15200.0,15.4838,15.5205,15.4577,15.5205,15200.0
2004-07-20 11:30:00,29.62,29.63,29.5,29.5,56100.0,15.4943,15.4995,15.4315,15.4315,56100.0
2004-07-20 12:00:00,29.55,29.67,29.5,29.65,27100.0,15.4577,15.5205,15.4315,15.51,27100.0
2004-07-20 12:30:00,29.64,29.71,29.64,29.65,11100.0,15.5048,15.5414,15.5048,15.51,11100.0
2004-07-20 13:00:00,29.65,29.66,29.57,29.65,21800.0,15.51,15.5152,15.4682,15.51,21800.0
2004-07-20 13:30:00,29.64,29.68,29.6,29.67,17400.0,15.5048,15.5257,15.4838,15.5205,17400.0
2004-07-20 14:00:00,29.67,29.81,29.67,29.81,21200.0,15.5205,15.5937,15.5205,15.5937,21200.0
2004-07-20 14:30:00,29.81,29.82,29.67,29.76,37000.0,15.5937,15.5989,15.5205,15.5675,37000.0
2004-07-20 15:00:00,29.76,29.89,29.75,29.82,37200.0,15.5675,15.6355,15.5623,15.5989,37200.0
2004-07-20 15:30:00,29.82,29.89,29.81,29.89,54600.0,15.5989,15.6355,15.5937,15.6355,54600.0
2004-07-21 09:30:00,30.05,30.1,29.95,30.0,26300.0,15.7192,15.7454,15.6669,15.6931,26300.0
2004-07-21 10:00:00,30.0,30.2,29.99,30.16,27600.0,15.6931,15.7977,15.6879,15.7768,27600.0
2004-07-21 10:30:00,30.18,30.27,30.18,30.23,35400.0,15.7872,15.8343,15.7872,15.8134,35400.0
2004-07-21 11:00:00,30.22,30.24,30.05,30.11,39100.0,15.8082,15.8186,15.7192,15.7506,39100.0
2004-07-21 11:30:00,30.11,30.4,30.11,30.27,73600.0,15.7506,15.9023,15.7506,15.8343,73600.0
2004-07-21 12:00:00,30.27,30.27,30.12,30.18,12900.0,15.8343,15.8343,15.7559,15.7872,12900.0
2004-07-21 12:30:00,30.18,30.28,30.13,30.25,10800.0,15.7872,15.8396,15.7611,15.8239,10800.0
2004-07-21 13:00:00,30.25,30.25,30.05,30.06,14900.0,15.8239,15.8239,15.7192,15.7245,14900.0
2004-07-21 13:30:00,30.07,30.17,30.07,30.11,38600.0,15.7297,15.782,15.7297,15.7506,38600.0
2004-07-21 14:00:00,30.1,30.2,30.05,30.18,30700.0,15.7454,15.7977,15.7192,15.7872,30700.0
2004-07-21 14:30:00,30.17,30.29,30.17,30.17,38700.0,15.782,15.8448,15.782,15.782,38700.0
2004-07-21 15:00:00,30.17,30.17,29.97,30.02,50100.0,15.782,15.782,15.6774,15.7036,50100.0
2004-07-21 15:30:00,30.01,30.18,30.01,30.15,104200.0,15.6983,15.7872,15.6983,15.7716,104200.0
2004-07-22 09:30:00,30.1,30.1,29.35,29.4,95200.0,15.7454,15.7454,15.3531,15.3792,95200.0
2004-07-22 10:00:00,29.4,29.4,29.22,29.31,78400.0,15.3792,15.3792,15.2851,15.3321,78400.0
2004-07-22 10:30:00,29.3,29.37,29.15,29.15,55900.0,15.3269,15.3635,15.2485,15.2485,55900.0
2004-07-22 11:00:00,29.15,29.19,28.75,28.99,49900.0,15.2485,15.2694,15.0392,15.1648,49900.0
2004-07-22 11:30:00,28.97,28.98,28.87,28.95,34800.0,15.1543,15.1595,15.102,15.1438,34800.0
2004-07-22 12:00:00,28.96,29.1,28.89,28.98,41200.0,15.1491,15.2223,15.1124,15.1595,41200.0
2004-07-22 12:30:00,28.98,29.08,28.97,29.03,20400.0,15.1595,15.2118,15.1543,15.1857,20400.0
2004-07-22 13:00:00,29.03,29.05,28.92,29.02,21300.0,15.1857,15.1961,15.1281,15.1804,21300.0
2004-07-22 13:30:00,28.97,29.1,28.92,29.1,19300.0,15.1543,15.2223,15.1281,15.2223,19300.0
2004-07-22 14:00:00,29.1,29.43,29.1,29.41,51700.0,15.2223,15.3949,15.2223,15.3845,51700.0
2004-07-22 14:30:00,29.41,29.49,29.35,29.49,39100.0,15.3845,15.4263,15.3531,15.4263,39100.0
2004-07-22 15:00:00,29.48,29.5,29.37,29.37,33600.0,15.4211,15.4315,15.3635,15.3635,33600.0
2004-07-22 15:30:00,29.38,29.45,29.37,29.4,57100.0,15.3688,15.4054,15.3635,15.3792,57100.0
2004-07-23 09:30:00,29.4,29.4,29.1,29.29,32200.0,15.3792,15.3792,15.2223,15.3217,32200.0
2004-07-23 10:00:00,29.26,29.27,29.07,29.19,22700.0,15.306,15.3112,15.2066,15.2694,22700.0
2004-07-23 10:30:00,29.18,29.21,29.17,29.2,11900.0,15.2641,15.2798,15.2589,15.2746,11900.0
2004-07-23 11:00:00,29.22,29.23,29.05,29.05,16200.0,15.2851,15.2903,15.1961,15.1961,16200.0
2004-07-23 11:30:00,29.06,29.1,28.88,29.04,77200.0,15.2014,15.2223,15.1072,15.1909,77200.0
2004-07-23 12:00:00,29.01,29.01,28.88,28.89,7800.0,15.1752,15.1752,15.1072,15.1124,7800.0
2004-07-23 12:30:00,28.89,28.95,28.87,28.95,16800.0,15.1124,15.1438,15.102,15.1438,16800.0
2004-07-23 13:00:00,28.95,29.02,28.93,28.97,13300.0,15.1438,15.1804,15.1334,15.1543,13300.0
2004-07-23 13:30:00,28.96,29.01,28.9,28.9,19300.0,15.1491,15.1752,15.1177,15.1177,19300.0
2004-07-23 14:00:00,28.91,29.07,28.88,29.02,66500.0,15.1229,15.2066,15.1072,15.1804,66500.0
2004-07-23 14:30:00,29.02,29.05,28.96,29.01,33500.0,15.1804,15.1961,15.1491,15.1752,33500.0
2004-07-23 15:00:00,29.02,29.17,29.0,29.11,55500.0,15.1804,15.2589,15.17,15.2275,55500.0
2004-07-23 15:30:00,29.08,29.15,29.0,29.01,52200.0,15.2118,15.2485,15.17,15.1752,52200.0
2004-07-26 09:30:00,29.2,29.45,29.15,29.34,25200.0,15.2746,15.4054,15.2485,15.3478,25200.0
2004-07-26 10:00:00,29.34,29.41,29.25,29.4,19100.0,15.3478,15.3845,15.3008,15.3792,19100.0
2004-07-26 10:30:00,29.4,29.48,29.31,29.43,26900.0,15.3792,15.4211,15.3321,15.3949,26900.0
2004-07-26 11:00:00,29.44,29.55,29.4,29.51,41500.0,15.4002,15.4577,15.3792,15.4368,41500.0
2004-07-26 11:30:00,29.51,29.63,29.46,29.59,21300.0,15.4368,15.4995,15.4106,15.4786,21300.0
2004-07-26 12:00:00,29.56,29.62,29.55,29.58,12700.0,15.4629,15.4943,15.4577,15.4734,12700.0
2004-07-26 12:30:00,29.61,29.64,29.56,29.56,16300.0,15.4891,15.5048,15.4629,15.4629,16300.0
2004-07-26 13:00:00,29.59,29.69,29.54,29.68,27600.0,15.4786,15.5309,15.4525,15.5257,27600.0
2004-07-26 13:30:00,29.68,29.83,29.62,29.66,45700.0,15.5257,15.6042,15.4943,15.5152,45700.0
2004-07-26 14:00:00,29.67,29.8,29.62,29.73,36700.0,15.5205,15.5885,15.4943,15.5519,36700.0
2004-07-26 14:30:00,29.72,29.75,29.59,29.72,43300.0,15.5466,15.5623,15.4786,15.5466,43300.0
2004-07-26 15:00:00,29.7,29.84,29.6,29.61,67600.0,15.5362,15.6094,15.4838,15.4891,67600.0
2004-07-26 15:30:00,29.61,29.75,29.61,29.75,75300.0,15.4891,15.5623,15.4891,15.5623,75300.0
2004-07-27 09:30:00,29.7,29.95,29.7,29.91,39200.0,15.5362,15.6669,15.5362,15.646,39200.0
2004-07-27 10:00:00,29.91,30.99,29.91,30.38,144700.0,15.646,16.211,15.646,15.8919,144700.0
2004-07-27 10:30:00,30.33,30.38,30.17,30.23,42500.0,15.8657,15.8919,15.782,15.8134,42500.0
2004-07-27 11:00:00,30.23,30.29,30.17,30.26,22700.0,15.8134,15.8448,15.782,15.8291,22700.0
2004-07-27 11:30:00,30.26,30.28,30.19,30.28,22800.0,15.8291,15.8396,15.7925,15.8396,22800.0
2004-07-27 12:00:00,30.26,30.26,30.2,30.22,14600.0,15.8291,15.8291,15.7977,15.8082,14600.0
2004-07-27 12:30:00,30.21,30.24,30.16,30.2,40600.0,15.8029,15.8186,15.7768,15.7977,40600.0
2004-07-27 13:00:00,30.18,30.19,30.1,30.17,39000.0,15.7872,15.7925,15.7454,15.782,39000.0
2004-07-27 13:30:00,30.17,30.25,30.15,30.21,33100.0,15.782,15.8239,15.7716,15.8029,33100.0
2004-07-27 14:00:00,30.22,30.27,30.17,30.27,38100.0,15.8082,15.8343,15.782,15.8343,38100.0
2004-07-27 14:30:00,30.27,30.28,30.2,30.27,50800.0,15.8343,15.8396,15.7977,15.8343,50800.0
2004-07-27 15:00:00,30.28,30.35,30.2,30.22,53300.0,15.8396,15.8762,15.7977,15.8082,53300.0
2004-07-27 15:30:00,30.22,30.31,30.17,30.3,129700.0,15.8082,15.8553,15.782,15.85,129700.0
2004-07-28 09:30:00,31.75,31.92,31.11,31.29,134500.0,16.6085,16.6974,16.2737,16.3679,134500.0
2004-07-28 10:00:00,31.25,31.9,30.85,30.94,139700.0,16.347,16.687,16.1377,16.1848,139700.0
2004-07-28 10:30:00,30.94,30.95,30.8,30.86,41200.0,16.1848,16.19,16.1116,16.143,41200.0
2004-07-28 11:00:00,30.83,30.96,30.74,30.94,75100.0,16.1273,16.1953,16.0802,16.1848,75100.0
2004-07-28 11:30:00,30.92,30.92,30.65,30.78,49600.0,16.1743,16.1743,16.0331,16.1011,49600.0
2004-07-28 12:00:00,30.78,30.91,30.72,30.72,49800.0,16.1011,16.1691,16.0697,16.0697,49800.0
2004-07-28 12:30:00,30.71,30.74,30.68,30.68,23500.0,16.0645,16.0802,16.0488,16.0488,23500.0
2004-07-28 13:00:00,30.67,30.79,30.67,30.79,38900.0,16.0436,16.1063,16.0436,16.1063,38900.0
2004-07-28 13:30:00,30.78,30.98,30.7,30.81,48500.0,16.1011,16.2057,16.0593,16.1168,48500.0
2004-07-28 14:00:00,30.79,30.99,30.79,30.94,44400.0,16.1063,16.211,16.1063,16.1848,44400.0
2004-07-28 14:30:00,30.94,31.09,30.94,31.05,80200.0,16.1848,16.2633,16.1848,16.2423,80200.0
2004-07-28 15:00:00,31.0,31.1,31.0,31.1,128600.0,16.2162,16.2685,16.2162,16.2685,128600.0
2004-07-28 15:30:00,31.1,31.18,30.96,31.0,122400.0,16.2685,16.3104,16.1953,16.2162,122400.0
2004-07-29 09:30:00,31.0,31.35,30.85,31.08,80300.0,16.2162,16.3993,16.1377,16.258,80300.0
2004-07-29 10:00:00,31.07,31.18,30.94,31.16,60400.0,16.2528,16.3104,16.1848,16.2999,60400.0
2004-07-29 10:30:00,31.16,31.17,31.01,31.07,73800.0,16.2999,16.3051,16.2214,16.2528,73800.0
2004-07-29 11:00:00,31.05,31.06,30.98,31.0,29100.0,16.2423,16.2476,16.2057,16.2162,29100.0
2004-07-29 11:30:00,31.0,31.07,30.93,30.93,34500.0,16.2162,16.2528,16.1796,16.1796,34500.0
2004-07-29 12:00:00,30.94,30.95,30.8,30.9,27000.0,16.1848,16.19,16.1116,16.1639,27000.0
2004-07-29 12:30:00,30.91,30.97,30.85,30.88,12000.0,16.1691,16.2005,16.1377,16.1534,12000.0
2004-07-29 13:00:00,30.87,30.93,30.77,30.81,15600.0,16.1482,16.1796,16.0959,16.1168,15600.0
2004-07-29 13:30:00,30.8,30.88,30.8,30.87,18500.0,16.1116,16.1534,16.1116,16.1482,18500.0
2004-07-29 14:00:00,30.87,30.88,30.66,30.66,25500.0,16.1482,16.1534,16.0383,16.0383,25500.0
2004-07-29 14:30:00,30.67,30.82,30.65,30.82,24100.0,16.0436,16.122,16.0331,16.122,24100.0
2004-07-29 15:00:00,30.83,30.86,30.67,30.77,30900.0,16.1273,16.143,16.0436,16.0959,30900.0
2004-07-29 15:30:00,30.74,30.93,30.74,30.85,28900.0,16.0802,16.1796,16.0802,16.1377,28900.0
2004-07-30 09:30:00,30.85,30.9,30.74,30.86,49800.0,16.1377,16.1639,16.0802,16.143,49800.0
2004-07-30 10:00:00,30.85,30.89,30.66,30.7,40400.0,16.1377,16.1587,16.0383,16.0593,40400.0
2004-07-30 10:30:00,30.7,30.88,30.7,30.88,18600.0,16.0593,16.1534,16.0593,16.1534,18600.0
2004-07-30 11:00:00,30.89,30.91,30.86,30.86,12200.0,16.1587,16.1691,16.143,16.143,12200.0
2004-07-30 11:30:00,30.86,30.87,30.83,30.85,9500.0,16.143,16.1482,16.1273,16.1377,9500.0
2004-07-30 12:00:00,30.86,31.1,30.85,31.03,29600.0,16.143,16.2685,16.1377,16.2319,29600.0
2004-07-30 12:30:00,31.04,31.04,30.96,30.99,40500.0,16.2371,16.2371,16.1953,16.211,40500.0
2004-07-30 13:00:00,30.99,30.99,30.92,30.99,5300.0,16.211,16.211,16.1743,16.211,5300.0
2004-07-30 13:30:00,30.99,31.01,30.89,30.96,13300.0,16.211,16.2214,16.1587,16.1953,13300.0
2004-07-30 14:00:00,30.95,31.1,30.95,30.99,46200.0,16.19,16.2685,16.19,16.211,46200.0
2004-07-30 14:30:00,31.0,31.06,30.96,30.98,43600.0,16.2162,16.2476,16.1953,16.2057,43600.0
2004-07-30 15:00:00,30.97,31.03,30.9,30.91,13800.0,16.2005,16.2319,16.1639,16.1691,13800.0
2004-07-30 15:30:00,30.91,31.03,30.91,30.94,82900.0,16.1691,16.2319,16.1691,16.1848,82900.0
2004-08-02 09:30:00,30.89,31.12,30.83,31.12,32800.0,16.1587,16.279,16.1273,16.279,32800.0
2004-08-02 10:00:00,31.14,31.14,30.92,30.99,117800.0,16.2894,16.2894,16.1743,16.211,117800.0
2004-08-02 10:30:00,30.99,31.07,30.99,31.07,65000.0,16.211,16.2528,16.211,16.2528,65000.0
2004-08-02 11:00:00,31.07,31.11,31.0,31.07,63000.0,16.2528,16.2737,16.2162,16.2528,63000.0
2004-08-02 11:30:00,31.08,31.09,30.96,31.04,67300.0,16.258,16.2633,16.1953,16.2371,67300.0
2004-08-02 12:00:00,31.06,31.23,31.06,31.21,88200.0,16.2476,16.3365,16.2476,16.326,88200.0
2004-08-02 12:30:00,31.21,31.21,31.15,31.18,25000.0,16.326,16.326,16.2947,16.3104,25000.0
2004-08-02 13:00:00,31.18,31.26,31.18,31.22,32400.0,16.3104,16.3522,16.3104,16.3313,32400.0
2004-08-02 13:30:00,31.24,31.32,31.21,31.28,32300.0,16.3417,16.3836,16.326,16.3627,32300.0
2004-08-02 14:00:00,31.28,31.28,31.18,31.26,36700.0,16.3627,16.3627,16.3104,16.3522,36700.0
2004-08-02 14:30:00,31.26,31.3,31.19,31.21,47900.0,16.3522,16.3731,16.3156,16.326,47900.0
2004-08-02 15:00:00,31.22,31.24,31.18,31.2,35300.0,16.3313,16.3417,16.3104,16.3208,35300.0
2004-08-02 15:30:00,31.2,31.24,31.18,31.24,35300.0,16.3208,16.3417,16.3104,16.3417,35300.0
2004-08-03 09:30:00,31.2,31.23,30.97,31.15,66600.0,16.3208,16.3365,16.2005,16.2947,66600.0
2004-08-03 10:00:00,31.15,31.15,30.92,30.92,23400.0,16.2947,16.2947,16.1743,16.1743,23400.0
2004-08-03 10:30:00,30.92,31.08,30.88,31.08,51500.0,16.1743,16.258,16.1534,16.258,51500.0
2004-08-03 11:00:00,31.08,31.08,31.0,31.01,28700.0,16.258,16.258,16.2162,16.2214,28700.0
2004-08-03 11:30:00,31.01,31.04,30.97,31.01,25900.0,16.2214,16.2371,16.2005,16.2214,25900.0
2004-08-03 12:00:00,31.01,31.04,30.98,30.99,47400.0,16.2214,16.2371,16.2057,16.211,47400.0
2004-08-03 12:30:00,30.99,31.04,30.99,31.02,17200.0,16.211,16.2371,16.211,16.2267,17200.0
2004-08-03 13:00:00,31.01,31.1,31.01,31.1,67000.0,16.2214,16.2685,16.2214,16.2685,67000.0
2004-08-03 13:30:00,31.1,31.16,31.0,31.03,22700.0,16.2685,16.2999,16.2162,16.2319,22700.0
2004-08-03 14:00:00,31.03,31.07,31.0,31.01,42900.0,16.2319,16.2528,16.2162,16.2214,42900.0
2004-08-03 14:30:00,31.01,31.03,30.9,30.92,74200.0,16.2214,16.2319,16.1639,16.1743,74200.0
2004-08-03 15:00:00,30.91,31.02,30.91,31.01,21200.0,16.1691,16.2267,16.1691,16.2214,21200.0
2004-08-03 15:30:00,31.02,31.05,31.0,31.01,192600.0,16.2267,16.2423,16.2162,16.2214,192600.0
2004-08-04 09:30:00,31.03,31.03,30.89,31.0,46600.0,16.2319,16.2319,16.1587,16.2162,46600.0
2004-08-04 10:00:00,30.99,30.99,30.92,30.94,35600.0,16.211,16.211,16.1743,16.1848,35600.0
2004-08-04 10:30:00,30.94,31.09,30.94,31.0,30800.0,16.1848,16.2633,16.1848,16.2162,30800.0
2004-08-04 11:00:00,30.99,31.08,30.94,31.07,57000.0,16.211,16.258,16.1848,16.2528,57000.0
2004-08-04 11:30:00,31.08,31.09,31.01,31.07,13300.0,16.258,16.2633,16.2214,16.2528,13300.0
2004-08-04 12:00:00,31.07,31.15,31.06,31.13,16400.0,16.2528,16.2947,16.2476,16.2842,16400.0
2004-08-04 12:30:00,31.14,31.18,31.08,31.16,11500.0,16.2894,16.3104,16.258,16.2999,11500.0
2004-08-04 13:00:00,31.16,31.16,31.09,31.13,73800.0,16.2999,16.2999,16.2633,16.2842,73800.0
2004-08-04 13:30:00,31.15,31.2,31.13,31.17,15200.0,16.2947,16.3208,16.2842,16.3051,15200.0
2004-08-04 14:00:00,31.17,31.3,31.17,31.25,29700.0,16.3051,16.3731,16.3051,16.347,29700.0
2004-08-04 14:30:00,31.25,31.34,31.19,31.31,30400.0,16.347,16.394,16.3156,16.3784,30400.0
2004-08-04 15:00:00,31.31,31.32,31.12,31.12,31300.0,16.3784,16.3836,16.279,16.279,31300.0
2004-08-04 15:30:00,31.11,31.11,31.0,31.04,121600.0,16.2737,16.2737,16.2162,16.2371,121600.0
2004-08-05 09:30:00,31.04,31.15,31.02,31.08,18500.0,16.2371,16.2947,16.2267,16.258,18500.0
2004-08-05 10:00:00,31.08,31.1,31.01,31.01,29100.0,16.258,16.2685,16.2214,16.2214,29100.0
2004-08-05 10:30:00,31.0,31.11,31.0,31.09,40500.0,16.2162,16.2737,16.2162,16.2633,40500.0
2004-08-05 11:00:00,31.09,31.19,31.07,31.14,34100.0,16.2633,16.3156,16.2528,16.2894,34100.0
2004-08-05 11:30:00,31.14,31.14,31.06,31.13,19500.0,16.2894,16.2894,16.2476,16.2842,19500.0
2004-08-05 12:00:00,31.12,31.15,31.1,31.15,48300.0,16.279,16.2947,16.2685,16.2947,48300.0
2004-08-05 12:30:00,31.14,31.14,31.08,31.14,18400.0,16.2894,16.2894,16.258,16.2894,18400.0
2004-08-05 13:00:00,31.14,31.17,31.12,31.12,14900.0,16.2894,16.3051,16.279,16.279,14900.0
2004-08-05 13:30:00,31.12,31.18,31.12,31.14,15800.0,16.279,16.3104,16.279,16.2894,15800.0
2004-08-05 14:00:00,31.15,31.18,31.08,31.15,23600.0,16.2947,16.3104,16.258,16.2947,23600.0
2004-08-05 14:30:00,31.14,31.15,31.06,31.06,17200.0,16.2894,16.2947,16.2476,16.2476,17200.0
2004-08-05 15:00:00,31.06,31.07,30.96,31.01,48800.0,16.2476,16.2528,16.1953,16.2214,48800.0
2004-08-05 15:30:00,31.0,31.03,30.95,30.96,108900.0,16.2162,16.2319,16.19,16.1953,108900.0
2004-08-06 09:30:00,31.0,31.0,30.75,30.84,36200.0,16.2162,16.2162,16.0854,16.1325,36200.0
2004-08-06 10:00:00,30.84,30.93,30.81,30.88,36900.0,16.1325,16.1796,16.1168,16.1534,36900.0
2004-08-06 10:30:00,30.88,30.89,30.8,30.83,32900.0,16.1534,16.1587,16.1116,16.1273,32900.0
2004-08-06 11:00:00,30.82,30.86,30.81,30.86,13700.0,16.122,16.143,16.1168,16.143,13700.0
2004-08-06 11:30:00,30.85,30.86,30.66,30.72,21700.0,16.1377,16.143,16.0383,16.0697,21700.0
2004-08-06 12:00:00,30.73,30.82,30.73,30.82,17400.0,16.075,16.122,16.075,16.122,17400.0
2004-08-06 12:30:00,30.81,30.9,30.8,30.87,26300.0,16.1168,16.1639,16.1116,16.1482,26300.0
2004-08-06 13:00:00,30.87,30.95,30.87,30.95,9100.0,16.1482,16.19,16.1482,16.19,9100.0
2004-08-06 13:30:00,30.94,30.94,30.89,30.9,4500.0,16.1848,16.1848,16.1587,16.1639,4500.0
2004-08-06 14:00:00,30.88,30.89,30.84,30.87,7500.0,16.1534,16.1587,16.1325,16.1482,7500.0
2004-08-06 14:30:00,30.88,30.9,30.78,30.79,9400.0,16.1534,16.1639,16.1011,16.1063,9400.0
2004-08-06 15:00:00,30.77,30.8,30.74,30.75,22400.0,16.0959,16.1116,16.0802,16.0854,22400.0
2004-08-06 15:30:00,30.74,30.75,30.66,30.73,34900.0,16.0802,16.0854,16.0383,16.075,34900.0
2004-08-09 09:30:00,30.97,30.97,30.84,30.86,32600.0,16.2005,16.2005,16.1325,16.143,32600.0
2004-08-09 10:00:00,30.86,30.95,30.84,30.92,36500.0,16.143,16.19,16.1325,16.1743,36500.0
2004-08-09 10:30:00,30.91,30.95,30.9,30.94,17600.0,16.1691,16.19,16.1639,16.1848,17600.0
2004-08-09 11:00:00,30.92,30.99,30.9,30.93,14500.0,16.1743,16.211,16.1639,16.1796,14500.0
2004-08-09 11:30:00,30.94,30.94,30.82,30.89,15800.0,16.1848,16.1848,16.122,16.1587,15800.0
2004-08-09 12:00:00,30.86,30.87,30.81,30.84,8200.0,16.143,16.1482,16.1168,16.1325,8200.0
2004-08-09 12:30:00,30.84,30.87,30.81,30.82,9900.0,16.1325,16.1482,16.1168,16.122,9900.0
2004-08-09 13:00:00,30.83,30.85,30.82,30.83,4500.0,16.1273,16.1377,16.122,16.1273,4500.0
2004-08-09 13:30:00,30.84,30.9,30.84,30.9,24800.0,16.1325,16.1639,16.1325,16.1639,24800.0
2004-08-09 14:00:00,30.89,30.9,30.83,30.85,13400.0,16.1587,16.1639,16.1273,16.1377,13400.0
2004-08-09 14:30:00,30.85,30.9,30.85,30.9,23700.0,16.1377,16.1639,16.1377,16.1639,23700.0
2004-08-09 15:00:00,30.9,30.96,30.85,30.9,31400.0,16.1639,16.1953,16.1377,16.1639,31400.0
2004-08-09 15:30:00,30.9,30.99,30.9,30.93,36100.0,16.1639,16.211,16.1639,16.1796,36100.0
2004-08-10 09:30:00,31.15,31.2,31.08,31.13,28600.0,16.2947,16.3208,16.258,16.2842,28600.0
2004-08-10 10:00:00,31.13,31.16,31.0,31.16,32100.0,16.2842,16.2999,16.2162,16.2999,32100.0
2004-08-10 10:30:00,31.16,31.2,31.11,31.2,21000.0,16.2999,16.3208,16.2737,16.3208,21000.0
2004-08-10 11:00:00,31.2,31.27,31.17,31.24,19300.0,16.3208,16.3574,16.3051,16.3417,19300.0
2004-08-10 11:30:00,31.25,31.25,31.14,31.14,21500.0,16.347,16.347,16.2894,16.2894,21500.0
2004-08-10 12:00:00,31.14,31.17,31.14,31.16,9800.0,16.2894,16.3051,16.2894,16.2999,9800.0
2004-08-10 12:30:00,31.16,31.17,31.09,31.14,34000.0,16.2999,16.3051,16.2633,16.2894,34000.0
2004-08-10 13:00:00,31.16,31.29,31.16,31.25,11200.0,16.2999,16.3679,16.2999,16.347,11200.0
2004-08-10 13:30:00,31.26,31.33,31.26,31.33,5700.0,16.3522,16.3888,16.3522,16.3888,5700.0
2004-08-10 14:00:00,31.3,31.31,31.26,31.26,32000.0,16.3731,16.3784,16.3522,16.3522,32000.0
2004-08-10 14:30:00,31.27,31.3,31.18,31.22,29300.0,16.3574,16.3731,16.3104,16.3313,29300.0
2004-08-10 15:00:00,31.23,31.44,31.23,31.27,31700.0,16.3365,16.4464,16.3365,16.3574,31700.0
2004-08-10 15:30:00,31.28,31.34,31.25,31.31,48000.0,16.3627,16.394,16.347,16.3784,48000.0
2004-08-11 09:30:00,31.2,31.22,31.08,31.1,18700.0,16.3208,16.3313,16.258,16.2685,18700.0
2004-08-11 10:00:00,31.1,31.13,31.0,31.13,11000.0,16.2685,16.2842,16.2162,16.2842,11000.0
2004-08-11 10:30:00,31.08,31.18,30.95,31.16,17500.0,16.258,16.3104,16.19,16.2999,17500.0
2004-08-11 11:00:00,31.11,31.25,31.11,31.21,15000.0,16.2737,16.347,16.2737,16.326,15000.0
2004-08-11 11:30:00,31.22,31.3,31.17,31.21,17500.0,16.3313,16.3731,16.3051,16.326,17500.0
2004-08-11 12:00:00,31.18,31.37,31.18,31.34,14800.0,16.3104,16.4097,16.3104,16.394,14800.0
2004-08-11 12:30:00,31.33,31.46,31.25,31.39,23200.0,16.3888,16.4568,16.347,16.4202,23200.0
2004-08-11 13:00:00,31.39,31.49,31.39,31.47,14100.0,16.4202,16.4725,16.4202,16.4621,14100.0
2004-08-11 13:30:00,31.45,31.47,31.44,31.44,14400.0,16.4516,16.4621,16.4464,16.4464,14400.0
2004-08-11 14:00:00,31.44,31.46,31.39,31.45,19000.0,16.4464,16.4568,16.4202,16.4516,19000.0
2004-08-11 14:30:00,31.43,31.43,31.35,31.39,16500.0,16.4411,16.4411,16.3993,16.4202,16500.0
2004-08-11 15:00:00,31.41,31.48,31.41,31.44,21300.0,16.4307,16.4673,16.4307,16.4464,21300.0
2004-08-11 15:30:00,31.44,31.45,31.41,31.41,21300.0,16.4464,16.4516,16.4307,16.4307,21300.0
2004-08-12 09:30:00,31.42,31.47,31.36,31.41,9900.0,16.4359,16.4621,16.4045,16.4307,9900.0
2004-08-12 10:00:00,31.41,31.43,31.29,31.3,11700.0,16.4307,16.4411,16.3679,16.3731,11700.0
2004-08-12 10:30:00,31.29,31.35,31.27,31.3,7900.0,16.3679,16.3993,16.3574,16.3731,7900.0
2004-08-12 11:00:00,31.31,31.37,31.3,31.33,7100.0,16.3784,16.4097,16.3731,16.3888,7100.0
2004-08-12 11:30:00,31.33,31.35,31.29,31.35,6700.0,16.3888,16.3993,16.3679,16.3993,6700.0
2004-08-12 12:00:00,31.36,31.4,31.36,31.39,4100.0,16.4045,16.4254,16.4045,16.4202,4100.0
2004-08-12 12:30:00,31.39,31.46,31.39,31.42,9200.0,16.4202,16.4568,16.4202,16.4359,9200.0
2004-08-12 13:00:00,31.42,31.42,31.36,31.42,36600.0,16.4359,16.4359,16.4045,16.4359,36600.0
2004-08-12 13:30:00,31.43,31.43,31.33,31.4,6000.0,16.4411,16.4411,16.3888,16.4254,6000.0
2004-08-12 14:00:00,31.39,31.42,31.3,31.4,11800.0,16.4202,16.4359,16.3731,16.4254,11800.0
2004-08-12 14:30:00,31.43,31.43,31.35,31.41,17000.0,16.4411,16.4411,16.3993,16.4307,17000.0
2004-08-12 15:00:00,31.41,31.43,31.32,31.39,21200.0,16.4307,16.4411,16.3836,16.4202,21200.0
2004-08-12 15:30:00,31.39,31.4,31.3,31.3,24900.0,16.4202,16.4254,16.3731,16.3731,24900.0
2004-08-13 09:30:00,31.33,31.47,31.25,31.27,17800.0,16.3888,16.4621,16.347,16.3574,17800.0
2004-08-13 10:00:00,31.27,31.3,31.17,31.3,10300.0,16.3574,16.3731,16.3051,16.3731,10300.0
2004-08-13 10:30:00,31.3,31.35,31.2,31.21,11600.0,16.3731,16.3993,16.3208,16.326,11600.0
2004-08-13 11:00:00,31.2,31.34,31.2,31.3,18400.0,16.3208,16.394,16.3208,16.3731,18400.0
2004-08-13 11:30:00,31.28,31.4,31.28,31.39,11600.0,16.3627,16.4254,16.3627,16.4202,11600.0
2004-08-13 12:00:00,31.39,31.39,31.31,31.31,4300.0,16.4202,16.4202,16.3784,16.3784,4300.0
2004-08-13 12:30:00,31.31,31.39,31.3,31.37,21100.0,16.3784,16.4202,16.3731,16.4097,21100.0
2004-08-13 13:00:00,31.37,31.4,31.35,31.39,25000.0,16.4097,16.4254,16.3993,16.4202,25000.0
2004-08-13 13:30:00,31.37,31.38,31.33,31.34,20900.0,16.4097,16.415,16.3888,16.394,20900.0
2004-08-13 14:00:00,31.34,31.35,31.26,31.26,17000.0,16.394,16.3993,16.3522,16.3522,17000.0
2004-08-13 14:30:00,31.26,31.29,31.25,31.29,20500.0,16.3522,16.3679,16.347,16.3679,20500.0
2004-08-13 15:00:00,31.26,31.29,31.25,31.29,22300.0,16.3522,16.3679,16.347,16.3679,22300.0
2004-08-13 15:30:00,31.28,31.3,31.28,31.29,40000.0,16.3627,16.3731,16.3627,16.3679,40000.0
2004-08-16 09:30:00,31.3,31.48,31.29,31.46,42700.0,16.3731,16.4673,16.3679,16.4568,42700.0
2004-08-16 10:00:00,31.49,31.75,31.49,31.71,37300.0,16.4725,16.6085,16.4725,16.5876,37300.0
2004-08-16 10:30:00,31.7,31.71,31.68,31.68,9300.0,16.5824,16.5876,16.5719,16.5719,9300.0
2004-08-16 11:00:00,31.67,31.73,31.61,31.61,9700.0,16.5667,16.5981,16.5353,16.5353,9700.0
2004-08-16 11:30:00,31.62,31.67,31.62,31.63,3100.0,16.5405,16.5667,16.5405,16.5457,3100.0
2004-08-16 12:00:00,31.63,31.63,31.57,31.58,3700.0,16.5457,16.5457,16.5144,16.5196,3700.0
2004-08-16 12:30:00,31.58,31.61,31.57,31.57,5500.0,16.5196,16.5353,16.5144,16.5144,5500.0
2004-08-16 13:00:00,31.56,31.62,31.56,31.57,4800.0,16.5091,16.5405,16.5091,16.5144,4800.0
2004-08-16 13:30:00,31.58,31.6,31.54,31.6,4900.0,16.5196,16.5301,16.4987,16.5301,4900.0
2004-08-16 14:00:00,31.59,31.65,31.58,31.6,9200.0,16.5248,16.5562,16.5196,16.5301,9200.0
2004-08-16 14:30:00,31.6,31.61,31.56,31.6,9200.0,16.5301,16.5353,16.5091,16.5301,9200.0
2004-08-16 15:00:00,31.6,31.6,31.5,31.5,10000.0,16.5301,16.5301,16.4777,16.4777,10000.0
2004-08-16 15:30:00,31.5,31.51,31.47,31.49,23400.0,16.4777,16.483,16.4621,16.4725,23400.0
2004-08-17 09:30:00,31.55,31.7,31.4,31.6,23400.0,16.5039,16.5824,16.4254,16.5301,23400.0
2004-08-17 10:00:00,31.58,31.63,31.43,31.58,20600.0,16.5196,16.5457,16.4411,16.5196,20600.0
2004-08-17 10:30:00,31.57,31.6,31.51,31.51,12300.0,16.5144,16.5301,16.483,16.483,12300.0
2004-08-17 11:00:00,31.46,31.5,31.4,31.49,9300.0,16.4568,16.4777,16.4254,16.4725,9300.0
2004-08-17 11:30:00,31.49,31.52,31.42,31.45,29700.0,16.4725,16.4882,16.4359,16.4516,29700.0
2004-08-17 12:00:00,31.44,31.51,31.43,31.51,13000.0,16.4464,16.483,16.4411,16.483,13000.0
2004-08-17 12:30:00,31.51,31.56,31.48,31.49,7800.0,16.483,16.5091,16.4673,16.4725,7800.0
2004-08-17 13:00:00,31.47,31.54,31.47,31.54,5600.0,16.4621,16.4987,16.4621,16.4987,5600.0
2004-08-17 13:30:00,31.54,31.55,31.48,31.53,6200.0,16.4987,16.5039,16.4673,16.4934,6200.0
2004-08-17 14:00:00,31.53,31.54,31.35,31.37,18700.0,16.4934,16.4987,16.3993,16.4097,18700.0
2004-08-17 14:30:00,31.37,31.48,31.36,31.45,16300.0,16.4097,16.4673,16.4045,16.4516,16300.0
2004-08-17 15:00:00,31.45,31.5,31.35,31.47,24800.0,16.4516,16.4777,16.3993,16.4621,24800.0
2004-08-17 15:30:00,31.49,31.52,31.45,31.52,21500.0,16.4725,16.4882,16.4516,16.4882,21500.0
2004-08-18 09:30:00,31.51,31.51,31.36,31.36,14200.0,16.483,16.483,16.4045,16.4045,14200.0
2004-08-18 10:00:00,31.36,31.55,31.36,31.46,11500.0,16.4045,16.5039,16.4045,16.4568,11500.0
2004-08-18 10:30:00,31.44,31.54,31.42,31.5,12300.0,16.4464,16.4987,16.4359,16.4777,12300.0
2004-08-18 11:00:00,31.49,31.49,31.42,31.46,8100.0,16.4725,16.4725,16.4359,16.4568,8100.0
2004-08-18 11:30:00,31.46,31.55,31.46,31.55,8700.0,16.4568,16.5039,16.4568,16.5039,8700.0
2004-08-18 12:00:00,31.55,31.6,31.55,31.59,17600.0,16.5039,16.5301,16.5039,16.5248,17600.0
2004-08-18 12:30:00,31.59,31.6,31.56,31.59,10600.0,16.5248,16.5301,16.5091,16.5248,10600.0
2004-08-18 13:00:00,31.56,31.56,31.49,31.52,5100.0,16.5091,16.5091,16.4725,16.4882,5100.0
2004-08-18 13:30:00,31.51,31.52,31.49,31.5,6400.0,16.483,16.4882,16.4725,16.4777,6400.0
2004-08-18 14:00:00,31.51,31.58,31.51,31.57,16600.0,16.483,16.5196,16.483,16.5144,16600.0
2004-08-18 14:30:00,31.57,31.6,31.52,31.54,7800.0,16.5144,16.5301,16.4882,16.4987,7800.0
2004-08-18 15:00:00,31.54,31.58,31.51,31.52,8700.0,16.4987,16.5196,16.483,16.4882,8700.0
2004-08-18 15:30:00,31.54,31.6,31.5,31.6,17700.0,16.4987,16.5301,16.4777,16.5301,17700.0
2004-08-19 09:30:00,31.48,31.6,31.48,31.6,12100.0,16.4673,16.5301,16.4673,16.5301,12100.0
2004-08-19 10:00:00,31.6,31.6,31.45,31.46,33400.0,16.5301,16.5301,16.4516,16.4568,33400.0
2004-08-19 10:30:00,31.46,31.53,31.33,31.44,20800.0,16.4568,16.4934,16.3888,16.4464,20800.0
2004-08-19 11:00:00,31.44,31.44,31.3,31.42,25600.0,16.4464,16.4464,16.3731,16.4359,25600.0
2004-08-19 11:30:00,31.42,31.47,31.35,31.43,25400.0,16.4359,16.4621,16.3993,16.4411,25400.0
2004-08-19 12:00:00,31.41,31.44,31.35,31.41,9100.0,16.4307,16.4464,16.3993,16.4307,9100.0
2004-08-19 12:30:00,31.41,31.46,31.41,31.46,5000.0,16.4307,16.4568,16.4307,16.4568,5000.0
2004-08-19 13:00:00,31.46,31.5,31.45,31.48,6200.0,16.4568,16.4777,16.4516,16.4673,6200.0
2004-08-19 13:30:00,31.47,31.5,31.42,31.49,7800.0,16.4621,16.4777,16.4359,16.4725,7800.0
2004-08-19 14:00:00,31.47,31.48,31.36,31.37,9900.0,16.4621,16.4673,16.4045,16.4097,9900.0
2004-08-19 14:30:00,31.36,31.47,31.28,31.38,25000.0,16.4045,16.4621,16.3627,16.415,25000.0
2004-08-19 15:00:00,31.38,31.53,31.37,31.53,14200.0,16.415,16.4934,16.4097,16.4934,14200.0
2004-08-19 15:30:00,31.53,31.59,31.47,31.54,21800.0,16.4934,16.5248,16.4621,16.4987,21800.0
2004-08-20 09:30:00,31.5,31.6,31.43,31.59,8100.0,16.4777,16.5301,16.4411,16.5248,8100.0
2004-08-20 10:00:00,31.6,31.6,31.4,31.5,20000.0,16.5301,16.5301,16.4254,16.4777,20000.0
2004-08-20 10:30:00,31.52,31.58,31.47,31.53,7600.0,16.4882,16.5196,16.4621,16.4934,7600.0
2004-08-20 11:00:00,31.55,31.55,31.49,31.5,4700.0,16.5039,16.5039,16.4725,16.4777,4700.0
2004-08-20 11:30:00,31.51,31.57,31.48,31.57,10700.0,16.483,16.5144,16.4673,16.5144,10700.0
2004-08-20 12:00:00,31.58,31.61,31.53,31.54,15900.0,16.5196,16.5353,16.4934,16.4987,15900.0
2004-08-20 12:30:00,31.53,31.64,31.51,31.64,13600.0,16.4934,16.551,16.483,16.551,13600.0
2004-08-20 13:00:00,31.61,31.64,31.58,31.62,23600.0,16.5353,16.551,16.5196,16.5405,23600.0
2004-08-20 13:30:00,31.63,31.69,31.6,31.61,9800.0,16.5457,16.5771,16.5301,16.5353,9800.0
2004-08-20 14:00:00,31.61,31.63,31.59,31.59,6100.0,16.5353,16.5457,16.5248,16.5248,6100.0
2004-08-20 14:30:00,31.6,31.68,31.6,31.68,9000.0,16.5301,16.5719,16.5301,16.5719,9000.0
2004-08-20 15:00:00,31.68,31.69,31.61,31.64,7600.0,16.5719,16.5771,16.5353,16.551,7600.0
2004-08-20 15:30:00,31.63,31.67,31.59,31.65,13700.0,16.5457,16.5667,16.5248,16.5562,13700.0
2004-08-23 09:30:00,31.66,31.68,31.5,31.51,15400.0,16.5614,16.5719,16.4777,16.483,15400.0
2004-08-23 10:00:00,31.51,31.67,31.51,31.6,17500.0,16.483,16.5667,16.483,16.5301,17500.0
2004-08-23 10:30:00,31.57,31.69,31.56,31.65,11200.0,16.5144,16.5771,16.5091,16.5562,11200.0
2004-08-23 11:00:00,31.64,31.7,31.58,31.6,13400.0,16.551,16.5824,16.5196,16.5301,13400.0
2004-08-23 11:30:00,31.61,31.61,31.56,31.56,7900.0,16.5353,16.5353,16.5091,16.5091,7900.0
2004-08-23 12:00:00,31.57,31.57,31.51,31.52,54400.0,16.5144,16.5144,16.483,16.4882,54400.0
2004-08-23 12:30:00,31.52,31.52,31.36,31.39,17300.0,16.4882,16.4882,16.4045,16.4202,17300.0
2004-08-23 13:00:00,31.39,31.49,31.39,31.45,12000.0,16.4202,16.4725,16.4202,16.4516,12000.0
2004-08-23 13:30:00,31.45,31.49,31.44,31.48,8500.0,16.4516,16.4725,16.4464,16.4673,8500.0
2004-08-23 14:00:00,31.48,31.51,31.46,31.5,9800.0,16.4673,16.483,16.4568,16.4777,9800.0
2004-08-23 14:30:00,31.49,31.55,31.49,31.51,28500.0,16.4725,16.5039,16.4725,16.483,28500.0
2004-08-23 15:00:00,31.52,31.55,31.48,31.55,18100.0,16.4882,16.5039,16.4673,16.5039,18100.0
2004-08-23 15:30:00,31.55,31.55,31.36,31.44,28300.0,16.5039,16.5039,16.4045,16.4464,28300.0
2004-08-24 09:30:00,31.6,31.64,31.43,31.5,15500.0,16.5301,16.551,16.4411,16.4777,15500.0
2004-08-24 10:00:00,31.52,31.57,31.5,31.57,23700.0,16.4882,16.5144,16.4777,16.5144,23700.0
2004-08-24 10:30:00,31.53,31.53,31.46,31.5,20900.0,16.4934,16.4934,16.4568,16.4777,20900.0
2004-08-24 11:00:00,31.5,31.55,31.47,31.52,20900.0,16.4777,16.5039,16.4621,16.4882,20900.0
2004-08-24 11:30:00,31.54,31.55,31.51,31.54,19500.0,16.4987,16.5039,16.483,16.4987,19500.0
2004-08-24 12:00:00,31.54,31.55,31.5,31.53,6300.0,16.4987,16.5039,16.4777,16.4934,6300.0
2004-08-24 12:30:00,31.53,31.58,31.5,31.57,18500.0,16.4934,16.5196,16.4777,16.5144,18500.0
2004-08-24 13:00:00,31.58,31.58,31.47,31.56,32600.0,16.5196,16.5196,16.4621,16.5091,32600.0
2004-08-24 13:30:00,31.56,31.6,31.5,31.54,9100.0,16.5091,16.5301,16.4777,16.4987,9100.0
2004-08-24 14:00:00,31.53,31.53,31.45,31.51,7000.0,16.4934,16.4934,16.4516,16.483,7000.0
2004-08-24 14:30:00,31.51,31.51,31.45,31.46,6400.0,16.483,16.483,16.4516,16.4568,6400.0
2004-08-24 15:00:00,31.49,31.53,31.46,31.51,15700.0,16.4725,16.4934,16.4568,16.483,15700.0
2004-08-24 15:30:00,31.51,31.57,31.45,31.54,11600.0,16.483,16.5144,16.4516,16.4987,11600.0
2004-08-25 09:30:00,31.4,31.5,31.39,31.45,17100.0,16.4254,16.4777,16.4202,16.4516,17100.0
2004-08-25 10:00:00,31.46,31.48,31.34,31.44,9200.0,16.4568,16.4673,16.394,16.4464,9200.0
2004-08-25 10:30:00,31.41,31.45,31.35,31.43,6300.0,16.4307,16.4516,16.3993,16.4411,6300.0
2004-08-25 11:00:00,31.43,31.49,31.38,31.48,6100.0,16.4411,16.4725,16.415,16.4673,6100.0
2004-08-25 11:30:00,31.47,31.48,31.41,31.41,24300.0,16.4621,16.4673,16.4307,16.4307,24300.0
2004-08-25 12:00:00,31.43,31.61,31.43,31.6,15300.0,16.4411,16.5353,16.4411,16.5301,15300.0
2004-08-25 12:30:00,31.59,31.63,31.55,31.57,21800.0,16.5248,16.5457,16.5039,16.5144,21800.0
2004-08-25 13:00:00,31.57,31.69,31.57,31.69,6800.0,16.5144,16.5771,16.5144,16.5771,6800.0
2004-08-25 13:30:00,31.69,31.7,31.66,31.66,3300.0,16.5771,16.5824,16.5614,16.5614,3300.0
2004-08-25 14:00:00,31.65,31.7,31.62,31.7,3400.0,16.5562,16.5824,16.5405,16.5824,3400.0
2004-08-25 14:30:00,31.7,31.75,31.7,31.73,7300.0,16.5824,16.6085,16.5824,16.5981,7300.0
2004-08-25 15:00:00,31.73,31.78,31.71,31.71,12100.0,16.5981,16.6242,16.5876,16.5876,12100.0
2004-08-25 15:30:00,31.72,31.75,31.68,31.69,27900.0,16.5928,16.6085,16.5719,16.5771,27900.0
2004-08-26 09:30:00,31.68,31.69,31.58,31.69,8700.0,16.5719,16.5771,16.5196,16.5771,8700.0
2004-08-26 10:00:00,31.69,31.76,31.62,31.75,16500.0,16.5771,16.6138,16.5405,16.6085,16500.0
2004-08-26 10:30:00,31.72,31.74,31.64,31.65,7200.0,16.5928,16.6033,16.551,16.5562,7200.0
2004-08-26 11:00:00,31.65,31.66,31.58,31.65,8600.0,16.5562,16.5614,16.5196,16.5562,8600.0
2004-08-26 11:30:00,31.66,31.72,31.66,31.7,5100.0,16.5614,16.5928,16.5614,16.5824,5100.0
2004-08-26 12:00:00,31.7,31.74,31.65,31.73,9800.0,16.5824,16.6033,16.5562,16.5981,9800.0
2004-08-26 12:30:00,31.73,31.78,31.72,31.72,19600.0,16.5981,16.6242,16.5928,16.5928,19600.0
2004-08-26 13:00:00,31.73,31.75,31.67,31.68,9400.0,16.5981,16.6085,16.5667,16.5719,9400.0
2004-08-26 13:30:00,31.68,31.73,31.64,31.65,4400.0,16.5719,16.5981,16.551,16.5562,4400.0
2004-08-26 14:00:00,31.65,31.71,31.6,31.62,20400.0,16.5562,16.5876,16.5301,16.5405,20400.0
2004-08-26 14:30:00,31.65,31.69,31.6,31.64,10100.0,16.5562,16.5771,16.5301,16.551,10100.0
2004-08-26 15:00:00,31.63,31.69,31.61,31.66,17600.0,16.5457,16.5771,16.5353,16.5614,17600.0
2004-08-26 15:30:00,31.66,31.68,31.6,31.63,17100.0,16.5614,16.5719,16.5301,16.5457,17100.0
2004-08-27 09:30:00,31.73,31.75,31.52,31.64,31700.0,16.5981,16.6085,16.4882,16.551,31700.0
2004-08-27 10:00:00,31.64,31.69,31.5,31.6,34200.0,16.551,16.5771,16.4777,16.5301,34200.0
2004-08-27 10:30:00,31.61,31.65,31.52,31.6,39300.0,16.5353,16.5562,16.4882,16.5301,39300.0
2004-08-27 11:00:00,31.6,31.65,31.6,31.63,12000.0,16.5301,16.5562,16.5301,16.5457,12000.0
2004-08-27 11:30:00,31.63,31.65,31.57,31.64,20800.0,16.5457,16.5562,16.5144,16.551,20800.0
2004-08-27 12:00:00,31.65,31.76,31.65,31.69,33000.0,16.5562,16.6138,16.5562,16.5771,33000.0
2004-08-27 12:30:00,31.69,31.69,31.6,31.64,31800.0,16.5771,16.5771,16.5301,16.551,31800.0
2004-08-27 13:00:00,31.64,31.66,31.61,31.65,14000.0,16.551,16.5614,16.5353,16.5562,14000.0
2004-08-27 13:30:00,31.65,31.68,31.6,31.62,30000.0,16.5562,16.5719,16.5301,16.5405,30000.0
2004-08-27 14:00:00,31.65,31.73,31.62,31.73,14900.0,16.5562,16.5981,16.5405,16.5981,14900.0
2004-08-27 14:30:00,31.74,31.74,31.65,31.71,18800.0,16.6033,16.6033,16.5562,16.5876,18800.0
2004-08-27 15:00:00,31.72,31.74,31.66,31.72,18900.0,16.5928,16.6033,16.5614,16.5928,18900.0
2004-08-27 15:30:00,31.72,31.74,31.69,31.74,24400.0,16.5928,16.6033,16.5771,16.6033,24400.0
2004-08-30 09:30:00,31.8,31.8,31.57,31.58,15000.0,16.6347,16.6347,16.5144,16.5196,15000.0
2004-08-30 10:00:00,31.58,31.66,31.57,31.61,14100.0,16.5196,16.5614,16.5144,16.5353,14100.0
2004-08-30 10:30:00,31.62,31.69,31.5,31.56,17300.0,16.5405,16.5771,16.4777,16.5091,17300.0
2004-08-30 11:00:00,31.56,31.7,31.56,31.66,28700.0,16.5091,16.5824,16.5091,16.5614,28700.0
2004-08-30 11:30:00,31.67,31.69,31.67,31.69,6500.0,16.5667,16.5771,16.5667,16.5771,6500.0
2004-08-30 12:00:00,31.7,31.73,31.65,31.72,26500.0,16.5824,16.5981,16.5562,16.5928,26500.0
2004-08-30 12:30:00,31.72,31.73,31.67,31.7,11900.0,16.5928,16.5981,16.5667,16.5824,11900.0
2004-08-30 13:00:00,31.71,31.71,31.68,31.7,19300.0,16.5876,16.5876,16.5719,16.5824,19300.0
2004-08-30 13:30:00,31.7,31.8,31.7,31.77,5400.0,16.5824,16.6347,16.5824,16.619,5400.0
2004-08-30 14:00:00,31.8,31.8,31.77,31.77,3300.0,16.6347,16.6347,16.619,16.619,3300.0
2004-08-30 14:30:00,31.78,31.78,31.7,31.72,9800.0,16.6242,16.6242,16.5824,16.5928,9800.0
2004-08-30 15:00:00,31.72,31.75,31.7,31.72,22600.0,16.5928,16.6085,16.5824,16.5928,22600.0
2004-08-30 15:30:00,31.73,31.75,31.67,31.68,44800.0,16.5981,16.6085,16.5667,16.5719,44800.0
2004-08-31 09:30:00,31.62,31.89,31.62,31.78,38900.0,16.5405,16.6818,16.5405,16.6242,38900.0
2004-08-31 10:00:00,31.76,31.8,31.75,31.77,24600.0,16.6138,16.6347,16.6085,16.619,24600.0
2004-08-31 10:30:00,31.79,31.82,31.74,31.74,7400.0,16.6294,16.6451,16.6033,16.6033,7400.0
2004-08-31 11:00:00,31.73,31.79,31.68,31.79,16700.0,16.5981,16.6294,16.5719,16.6294,16700.0
2004-08-31 11:30:00,31.79,31.82,31.73,31.76,14300.0,16.6294,16.6451,16.5981,16.6138,14300.0
2004-08-31 12:00:00,31.76,31.83,31.75,31.81,7500.0,16.6138,16.6504,16.6085,16.6399,7500.0
2004-08-31 12:30:00,31.8,31.8,31.74,31.75,10900.0,16.6347,16.6347,16.6033,16.6085,10900.0
2004-08-31 13:00:00,31.71,31.74,31.67,31.69,5800.0,16.5876,16.6033,16.5667,16.5771,5800.0
2004-08-31 13:30:00,31.69,31.83,31.68,31.77,51000.0,16.5771,16.6504,16.5719,16.619,51000.0
2004-08-31 14:00:00,31.76,31.8,31.7,31.74,74000.0,16.6138,16.6347,16.5824,16.6033,74000.0
2004-08-31 14:30:00,31.76,31.8,31.75,31.8,21600.0,16.6138,16.6347,16.6085,16.6347,21600.0
2004-08-31 15:00:00,31.79,31.8,31.73,31.78,18000.0,16.6294,16.6347,16.5981,16.6242,18000.0
2004-08-31 15:30:00,31.8,31.86,31.74,31.86,53200.0,16.6347,16.6661,16.6033,16.6661,53200.0
2004-09-01 09:30:00,31.9,31.95,31.76,31.8,28400.0,16.687,16.7131,16.6138,16.6347,28400.0
2004-09-01 10:00:00,31.79,32.0,31.78,31.95,33700.0,16.6294,16.7393,16.6242,16.7131,33700.0
2004-09-01 10:30:00,32.0,32.0,31.94,31.99,35600.0,16.7393,16.7393,16.7079,16.7341,35600.0
2004-09-01 11:00:00,32.0,32.0,31.94,31.96,20100.0,16.7393,16.7393,16.7079,16.7184,20100.0
2004-09-01 11:30:00,31.98,32.0,31.95,31.98,114300.0,16.7288,16.7393,16.7131,16.7288,114300.0
2004-09-01 12:00:00,31.98,32.01,31.95,31.99,13700.0,16.7288,16.7445,16.7131,16.7341,13700.0
2004-09-01 12:30:00,31.99,32.07,31.99,32.07,22100.0,16.7341,16.7759,16.7341,16.7759,22100.0
2004-09-01 13:00:00,32.07,32.08,31.95,31.99,44400.0,16.7759,16.7811,16.7131,16.7341,44400.0
2004-09-01 13:30:00,32.0,32.14,32.0,32.14,26000.0,16.7393,16.8125,16.7393,16.8125,26000.0
2004-09-01 14:00:00,32.14,32.15,32.08,32.13,59100.0,16.8125,16.8178,16.7811,16.8073,59100.0
2004-09-01 14:30:00,32.16,32.25,32.14,32.16,47500.0,16.823,16.8701,16.8125,16.823,47500.0
2004-09-01 15:00:00,32.16,32.17,32.09,32.11,17500.0,16.823,16.8282,16.7864,16.7968,17500.0
2004-09-01 15:30:00,32.1,32.12,32.0,32.01,39800.0,16.7916,16.8021,16.7393,16.7445,39800.0
2004-09-02 09:30:00,32.0,32.0,31.57,31.75,23400.0,16.7393,16.7393,16.5144,16.6085,23400.0
2004-09-02 10:00:00,31.76,31.97,31.76,31.95,15700.0,16.6138,16.7236,16.6138,16.7131,15700.0
2004-09-02 10:30:00,31.95,32.0,31.89,31.98,15300.0,16.7131,16.7393,16.6818,16.7288,15300.0
2004-09-02 11:00:00,31.98,31.98,31.93,31.96,9600.0,16.7288,16.7288,16.7027,16.7184,9600.0
2004-09-02 11:30:00,31.97,31.97,31.91,31.94,7800.0,16.7236,16.7236,16.6922,16.7079,7800.0
2004-09-02 12:00:00,31.93,32.0,31.93,31.99,22000.0,16.7027,16.7393,16.7027,16.7341,22000.0
2004-09-02 12:30:00,32.0,32.0,31.92,31.95,12200.0,16.7393,16.7393,16.6974,16.7131,12200.0
2004-09-02 13:00:00,31.95,32.03,31.93,31.99,11500.0,16.7131,16.755,16.7027,16.7341,11500.0
2004-09-02 13:30:00,31.99,32.0,31.98,32.0,12400.0,16.7341,16.7393,16.7288,16.7393,12400.0
2004-09-02 14:00:00,32.0,32.0,31.95,31.99,21100.0,16.7393,16.7393,16.7131,16.7341,21100.0
2004-09-02 14:30:00,31.99,32.0,31.95,31.99,31200.0,16.7341,16.7393,16.7131,16.7341,31200.0
2004-09-02 15:00:00,31.99,32.16,31.99,32.11,24500.0,16.7341,16.823,16.7341,16.7968,24500.0
2004-09-02 15:30:00,32.12,32.14,32.07,32.07,40200.0,16.8021,16.8125,16.7759,16.7759,40200.0
2004-09-03 09:30:00,32.03,32.21,31.97,32.08,42300.0,16.755,16.8491,16.7236,16.7811,42300.0
2004-09-03 10:00:00,32.08,32.1,31.93,31.93,17900.0,16.7811,16.7916,16.7027,16.7027,17900.0
2004-09-03 10:30:00,31.93,32.01,31.92,31.96,15600.0,16.7027,16.7445,16.6974,16.7184,15600.0
2004-09-03 11:00:00,31.96,31.99,31.88,31.99,17100.0,16.7184,16.7341,16.6765,16.7341,17100.0
2004-09-03 11:30:00,31.99,32.0,31.94,31.97,23500.0,16.7341,16.7393,16.7079,16.7236,23500.0
2004-09-03 12:00:00,31.97,32.0,31.91,31.93,8200.0,16.7236,16.7393,16.6922,16.7027,8200.0
2004-09-03 12:30:00,31.91,31.97,31.85,31.85,7100.0,16.6922,16.7236,16.6608,16.6608,7100.0
2004-09-03 13:00:00,31.86,31.91,31.86,31.89,9000.0,16.6661,16.6922,16.6661,16.6818,9000.0
2004-09-03 13:30:00,31.89,31.97,31.89,31.93,20100.0,16.6818,16.7236,16.6818,16.7027,20100.0
2004-09-03 14:00:00,31.91,31.99,31.9,31.93,10300.0,16.6922,16.7341,16.687,16.7027,10300.0
2004-09-03 14:30:00,31.93,31.97,31.88,31.89,16700.0,16.7027,16.7236,16.6765,16.6818,16700.0
2004-09-03 15:00:00,31.93,32.0,31.9,32.0,18700.0,16.7027,16.7393,16.687,16.7393,18700.0
2004-09-03 15:30:00,32.0,32.0,31.92,31.94,23400.0,16.7393,16.7393,16.6974,16.7079,23400.0
2004-09-07 09:30:00,31.95,32.05,31.95,31.99,49100.0,16.7131,16.7655,16.7131,16.7341,49100.0
2004-09-07 10:00:00,32.0,32.05,31.99,32.03,15300.0,16.7393,16.7655,16.7341,16.755,15300.0
2004-09-07 10:30:00,32.04,32.05,31.91,31.98,11900.0,16.7602,16.7655,16.6922,16.7288,11900.0
2004-09-07 11:00:00,31.98,32.04,31.97,32.0,8500.0,16.7288,16.7602,16.7236,16.7393,8500.0
2004-09-07 11:30:00,31.99,32.02,31.95,31.99,11400.0,16.7341,16.7498,16.7131,16.7341,11400.0
2004-09-07 12:00:00,31.99,32.05,31.86,31.88,42400.0,16.7341,16.7655,16.6661,16.6765,42400.0
2004-09-07 12:30:00,31.9,31.99,31.9,31.95,12800.0,16.687,16.7341,16.687,16.7131,12800.0
2004-09-07 13:00:00,31.95,32.01,31.94,32.0,7500.0,16.7131,16.7445,16.7079,16.7393,7500.0
2004-09-07 13:30:00,31.99,32.0,31.94,31.96,8100.0,16.7341,16.7393,16.7079,16.7184,8100.0
2004-09-07 14:00:00,31.95,31.99,31.9,31.96,9600.0,16.7131,16.7341,16.687,16.7184,9600.0
2004-09-07 14:30:00,31.97,32.0,31.95,31.99,28000.0,16.7236,16.7393,16.7131,16.7341,28000.0
2004-09-07 15:00:00,31.98,32.04,31.95,31.98,26700.0,16.7288,16.7602,16.7131,16.7288,26700.0
2004-09-07 15:30:00,31.97,32.08,31.91,32.0,64300.0,16.7236,16.7811,16.6922,16.7393,64300.0
2004-09-08 09:30:00,31.85,32.0,31.85,31.96,33000.0,16.6608,16.7393,16.6608,16.7184,33000.0
2004-09-08 10:00:00,31.99,32.0,31.94,31.98,15200.0,16.7341,16.7393,16.7079,16.7288,15200.0
2004-09-08 10:30:00,31.98,32.0,31.95,31.97,20700.0,16.7288,16.7393,16.7131,16.7236,20700.0
2004-09-08 11:00:00,31.99,32.0,31.96,31.98,10800.0,16.7341,16.7393,16.7184,16.7288,10800.0
2004-09-08 11:30:00,31.98,32.0,31.96,31.96,11200.0,16.7288,16.7393,16.7184,16.7184,11200.0
2004-09-08 12:00:00,31.97,32.0,31.95,31.96,26400.0,16.7236,16.7393,16.7131,16.7184,26400.0
2004-09-08 12:30:00,31.96,31.99,31.93,31.96,19900.0,16.7184,16.7341,16.7027,16.7184,19900.0
2004-09-08 13:00:00,31.96,32.0,31.96,31.96,6900.0,16.7184,16.7393,16.7184,16.7184,6900.0
2004-09-08 13:30:00,31.96,32.0,31.95,31.98,7700.0,16.7184,16.7393,16.7131,16.7288,7700.0
2004-09-08 14:00:00,31.98,32.01,31.93,31.99,22500.0,16.7288,16.7445,16.7027,16.7341,22500.0
2004-09-08 14:30:00,31.98,32.01,31.92,32.01,44100.0,16.7288,16.7445,16.6974,16.7445,44100.0
2004-09-08 15:00:00,32.0,32.0,31.93,31.98,20000.0,16.7393,16.7393,16.7027,16.7288,20000.0
2004-09-08 15:30:00,31.98,32.0,31.95,31.98,15400.0,16.7288,16.7393,16.7131,16.7288,15400.0
2004-09-09 09:30:00,31.97,32.0,31.91,31.99,20800.0,16.7236,16.7393,16.6922,16.7341,20800.0
2004-09-09 10:00:00,31.99,32.0,31.94,31.96,13900.0,16.7341,16.7393,16.7079,16.7184,13900.0
2004-09-09 10:30:00,31.99,32.0,31.97,31.99,28900.0,16.7341,16.7393,16.7236,16.7341,28900.0
2004-09-09 11:00:00,31.99,32.0,31.99,32.0,17900.0,16.7341,16.7393,16.7341,16.7393,17900.0
2004-09-09 11:30:00,32.0,32.04,31.98,32.03,45300.0,16.7393,16.7602,16.7288,16.755,45300.0
2004-09-09 12:00:00,32.03,32.05,32.0,32.04,21000.0,16.755,16.7655,16.7393,16.7602,21000.0
2004-09-09 12:30:00,32.04,32.05,31.99,32.04,10400.0,16.7602,16.7655,16.7341,16.7602,10400.0
2004-09-09 13:00:00,32.04,32.1,32.0,32.09,18300.0,16.7602,16.7916,16.7393,16.7864,18300.0
2004-09-09 13:30:00,32.1,32.15,32.02,32.03,19400.0,16.7916,16.8178,16.7498,16.755,19400.0
2004-09-09 14:00:00,32.03,32.07,32.02,32.06,38600.0,16.755,16.7759,16.7498,16.7707,38600.0
2004-09-09 14:30:00,32.06,32.17,32.04,32.17,69900.0,16.7707,16.8282,16.7602,16.8282,69900.0
2004-09-09 15:00:00,32.17,32.2,32.15,32.19,39500.0,16.8282,16.8439,16.8178,16.8387,39500.0
2004-09-09 15:30:00,32.17,32.18,32.12,32.14,74800.0,16.8282,16.8335,16.8021,16.8125,74800.0
2004-09-10 09:30:00,32.1,32.2,32.04,32.05,14800.0,16.7916,16.8439,16.7602,16.7655,14800.0
2004-09-10 10:00:00,32.05,32.1,32.03,32.1,33800.0,16.7655,16.7916,16.755,16.7916,33800.0
2004-09-10 10:30:00,32.09,32.1,32.07,32.08,8500.0,16.7864,16.7916,16.7759,16.7811,8500.0
2004-09-10 11:00:00,32.09,32.15,32.06,32.14,16800.0,16.7864,16.8178,16.7707,16.8125,16800.0
2004-09-10 11:30:00,32.14,32.15,32.13,32.13,8900.0,16.8125,16.8178,16.8073,16.8073,8900.0
2004-09-10 12:00:00,32.13,32.16,32.13,32.15,7800.0,16.8073,16.823,16.8073,16.8178,7800.0
2004-09-10 12:30:00,32.15,32.16,32.1,32.14,17400.0,16.8178,16.823,16.7916,16.8125,17400.0
2004-09-10 13:00:00,32.16,32.19,32.16,32.19,6700.0,16.823,16.8387,16.823,16.8387,6700.0
2004-09-10 13:30:00,32.18,32.19,32.0,32.13,42400.0,16.8335,16.8387,16.7393,16.8073,42400.0
2004-09-10 14:00:00,32.14,32.15,32.14,32.15,10500.0,16.8125,16.8178,16.8125,16.8178,10500.0
2004-09-10 14:30:00,32.16,32.28,32.15,32.25,18300.0,16.823,16.8858,16.8178,16.8701,18300.0
2004-09-10 15:00:00,32.28,32.33,32.25,32.28,6300.0,16.8858,16.9119,16.8701,16.8858,6300.0
2004-09-10 15:30:00,32.31,32.34,32.23,32.24,20100.0,16.9015,16.9172,16.8596,16.8648,20100.0
2004-09-13 09:30:00,32.25,32.29,32.15,32.24,17300.0,16.8701,16.891,16.8178,16.8648,17300.0
2004-09-13 10:00:00,32.23,32.27,32.15,32.23,15700.0,16.8596,16.8805,16.8178,16.8596,15700.0
2004-09-13 10:30:00,32.22,32.23,32.12,32.2,13700.0,16.8544,16.8596,16.8021,16.8439,13700.0
2004-09-13 11:00:00,32.17,32.22,32.16,32.22,3600.0,16.8282,16.8544,16.823,16.8544,3600.0
2004-09-13 11:30:00,32.22,32.22,32.14,32.19,7100.0,16.8544,16.8544,16.8125,16.8387,7100.0
2004-09-13 12:00:00,32.19,32.25,32.19,32.24,20500.0,16.8387,16.8701,16.8387,16.8648,20500.0
2004-09-13 12:30:00,32.24,32.25,32.23,32.24,9100.0,16.8648,16.8701,16.8596,16.8648,9100.0
2004-09-13 13:00:00,32.24,32.25,32.23,32.24,7000.0,16.8648,16.8701,16.8596,16.8648,7000.0
2004-09-13 13:30:00,32.24,32.24,32.18,32.22,4000.0,16.8648,16.8648,16.8335,16.8544,4000.0
2004-09-13 14:00:00,32.2,32.26,32.2,32.24,13700.0,16.8439,16.8753,16.8439,16.8648,13700.0
2004-09-13 14:30:00,32.26,32.29,32.25,32.26,5900.0,16.8753,16.891,16.8701,16.8753,5900.0
2004-09-13 15:00:00,32.25,32.25,32.21,32.24,15400.0,16.8701,16.8701,16.8491,16.8648,15400.0
2004-09-13 15:30:00,32.24,32.25,32.22,32.23,31500.0,16.8648,16.8701,16.8544,16.8596,31500.0
2004-09-14 09:30:00,32.24,32.24,32.04,32.13,23200.0,16.8648,16.8648,16.7602,16.8073,23200.0
2004-09-14 10:00:00,32.11,32.11,31.98,32.03,18600.0,16.7968,16.7968,16.7288,16.755,18600.0
2004-09-14 10:30:00,32.04,32.12,32.04,32.1,5000.0,16.7602,16.8021,16.7602,16.7916,5000.0
2004-09-14 11:00:00,32.1,32.12,32.06,32.08,6400.0,16.7916,16.8021,16.7707,16.7811,6400.0
2004-09-14 11:30:00,32.08,32.1,32.04,32.1,11800.0,16.7811,16.7916,16.7602,16.7916,11800.0
2004-09-14 12:00:00,32.08,32.13,32.08,32.1,9600.0,16.7811,16.8073,16.7811,16.7916,9600.0
2004-09-14 12:30:00,32.09,32.12,32.09,32.11,2200.0,16.7864,16.8021,16.7864,16.7968,2200.0
2004-09-14 13:00:00,32.12,32.2,32.12,32.13,36300.0,16.8021,16.8439,16.8021,16.8073,36300.0
2004-09-14 13:30:00,32.14,32.14,32.09,32.09,28300.0,16.8125,16.8125,16.7864,16.7864,28300.0
2004-09-14 14:00:00,32.09,32.1,32.08,32.1,10000.0,16.7864,16.7916,16.7811,16.7916,10000.0
2004-09-14 14:30:00,32.1,32.1,32.05,32.1,8600.0,16.7916,16.7916,16.7655,16.7916,8600.0
2004-09-14 15:00:00,32.1,32.1,32.09,32.1,4600.0,16.7916,16.7916,16.7864,16.7916,4600.0
2004-09-14 15:30:00,32.09,32.15,32.05,32.08,32000.0,16.7864,16.8178,16.7655,16.7811,32000.0
2004-09-15 09:30:00,32.13,32.15,32.07,32.08,9300.0,16.8073,16.8178,16.7759,16.7811,9300.0
2004-09-15 10:00:00,32.07,32.1,32.02,32.05,11000.0,16.7759,16.7916,16.7498,16.7655,11000.0
2004-09-15 10:30:00,32.05,32.05,31.98,32.01,40100.0,16.7655,16.7655,16.7288,16.7445,40100.0
2004-09-15 11:00:00,32.01,32.1,31.97,32.08,31500.0,16.7445,16.7916,16.7236,16.7811,31500.0
2004-09-15 11:30:00,32.08,32.14,32.08,32.14,56800.0,16.7811,16.8125,16.7811,16.8125,56800.0
2004-09-15 12:00:00,32.12,32.15,31.97,32.01,40100.0,16.8021,16.8178,16.7236,16.7445,40100.0
2004-09-15 12:30:00,32.02,32.1,32.0,32.01,47400.0,16.7498,16.7916,16.7393,16.7445,47400.0
2004-09-15 13:00:00,32.01,32.05,31.97,32.04,16000.0,16.7445,16.7655,16.7236,16.7602,16000.0
2004-09-15 13:30:00,32.07,32.13,32.07,32.11,20000.0,16.7759,16.8073,16.7759,16.7968,20000.0
2004-09-15 14:00:00,32.11,32.15,32.08,32.08,46700.0,16.7968,16.8178,16.7811,16.7811,46700.0
2004-09-15 14:30:00,32.08,32.14,32.08,32.11,16200.0,16.7811,16.8125,16.7811,16.7968,16200.0
2004-09-15 15:00:00,32.11,32.14,32.09,32.11,24900.0,16.7968,16.8125,16.7864,16.7968,24900.0
2004-09-15 15:30:00,32.12,32.12,32.01,32.05,40000.0,16.8021,16.8021,16.7445,16.7655,40000.0
2004-09-16 09:30:00,32.1,32.23,32.1,32.1,11400.0,16.7916,16.8596,16.7916,16.7916,11400.0
2004-09-16 10:00:00,32.11,32.14,32.08,32.13,21200.0,16.7968,16.8125,16.7811,16.8073,21200.0
2004-09-16 10:30:00,32.05,32.19,32.02,32.16,34700.0,16.7655,16.8387,16.7498,16.823,34700.0
2004-09-16 11:00:00,32.17,32.25,32.15,32.21,19600.0,16.8282,16.8701,16.8178,16.8491,19600.0
2004-09-16 11:30:00,32.21,32.3,32.21,32.3,32600.0,16.8491,16.8962,16.8491,16.8962,32600.0
2004-09-16 12:00:00,32.3,32.3,32.24,32.27,6300.0,16.8962,16.8962,16.8648,16.8805,6300.0
2004-09-16 12:30:00,32.28,32.28,32.2,32.27,49400.0,16.8858,16.8858,16.8439,16.8805,49400.0
2004-09-16 13:00:00,32.26,32.26,32.2,32.21,5000.0,16.8753,16.8753,16.8439,16.8491,5000.0
2004-09-16 13:30:00,32.21,32.24,32.21,32.23,6700.0,16.8491,16.8648,16.8491,16.8596,6700.0
2004-09-16 14:00:00,32.24,32.25,32.22,32.25,12000.0,16.8648,16.8701,16.8544,16.8701,12000.0
2004-09-16 14:30:00,32.25,32.25,32.22,32.25,37600.0,16.8701,16.8701,16.8544,16.8701,37600.0
2004-09-16 15:00:00,32.25,32.27,32.2,32.21,52500.0,16.8701,16.8805,16.8439,16.8491,52500.0
2004-09-16 15:30:00,32.18,32.23,32.18,32.2,39700.0,16.8335,16.8596,16.8335,16.8439,39700.0
2004-09-17 09:30:00,32.4,32.55,32.3,32.52,60000.0,16.9485,17.027,16.8962,17.0113,60000.0
2004-09-17 10:00:00,32.49,32.58,32.4,32.55,12600.0,16.9956,17.0427,16.9485,17.027,12600.0
2004-09-17 10:30:00,32.55,32.75,32.54,32.67,21900.0,17.027,17.1316,17.0218,17.0898,21900.0
2004-09-17 11:00:00,32.67,32.72,32.65,32.7,13200.0,17.0898,17.1159,17.0793,17.1055,13200.0
2004-09-17 11:30:00,32.68,32.71,32.67,32.69,7500.0,17.095,17.1107,17.0898,17.1002,7500.0
2004-09-17 12:00:00,32.7,32.76,32.69,32.76,15700.0,17.1055,17.1369,17.1002,17.1369,15700.0
2004-09-17 12:30:00,32.76,32.76,32.65,32.65,13300.0,17.1369,17.1369,17.0793,17.0793,13300.0
2004-09-17 13:00:00,32.64,32.65,32.57,32.6,12000.0,17.0741,17.0793,17.0375,17.0532,12000.0
2004-09-17 13:30:00,32.61,32.62,32.5,32.51,15300.0,17.0584,17.0636,17.0008,17.0061,15300.0
2004-09-17 14:00:00,32.52,32.54,32.5,32.5,13300.0,17.0113,17.0218,17.0008,17.0008,13300.0
2004-09-17 14:30:00,32.49,32.57,32.49,32.55,13500.0,16.9956,17.0375,16.9956,17.027,13500.0
2004-09-17 15:00:00,32.55,32.56,32.48,32.48,11200.0,17.027,17.0322,16.9904,16.9904,11200.0
2004-09-17 15:30:00,32.49,32.52,32.43,32.45,33700.0,16.9956,17.0113,16.9642,16.9747,33700.0
2004-09-20 09:30:00,32.45,32.45,32.22,32.28,14900.0,16.9747,16.9747,16.8544,16.8858,14900.0
2004-09-20 10:00:00,32.28,32.31,32.27,32.3,5500.0,16.8858,16.9015,16.8805,16.8962,5500.0
2004-09-20 10:30:00,32.3,32.4,32.24,32.27,22800.0,16.8962,16.9485,16.8648,16.8805,22800.0
2004-09-20 11:00:00,32.26,32.4,32.25,32.35,23700.0,16.8753,16.9485,16.8701,16.9224,23700.0
2004-09-20 11:30:00,32.35,32.35,32.33,32.34,2900.0,16.9224,16.9224,16.9119,16.9172,2900.0
2004-09-20 12:00:00,32.34,32.35,32.33,32.34,10800.0,16.9172,16.9224,16.9119,16.9172,10800.0
2004-09-20 12:30:00,32.34,32.4,32.31,32.32,9900.0,16.9172,16.9485,16.9015,16.9067,9900.0
2004-09-20 13:00:00,32.3,32.33,32.29,32.31,8600.0,16.8962,16.9119,16.891,16.9015,8600.0
2004-09-20 13:30:00,32.3,32.32,32.27,32.32,9600.0,16.8962,16.9067,16.8805,16.9067,9600.0
2004-09-20 14:00:00,32.33,32.35,32.23,32.26,10500.0,16.9119,16.9224,16.8596,16.8753,10500.0
2004-09-20 14:30:00,32.26,32.28,32.24,32.27,12900.0,16.8753,16.8858,16.8648,16.8805,12900.0
2004-09-20 15:00:00,32.27,32.38,32.27,32.38,13000.0,16.8805,16.9381,16.8805,16.9381,13000.0
2004-09-20 15:30:00,32.36,32.37,32.27,32.31,24000.0,16.9276,16.9328,16.8805,16.9015,24000.0
2004-09-21 09:30:00,32.31,32.53,32.3,32.38,11300.0,16.9015,17.0165,16.8962,16.9381,11300.0
2004-09-21 10:00:00,32.38,32.42,32.24,32.39,16100.0,16.9381,16.959,16.8648,16.9433,16100.0
2004-09-21 10:30:00,32.38,32.43,32.31,32.34,7100.0,16.9381,16.9642,16.9015,16.9172,7100.0
2004-09-21 11:00:00,32.37,32.41,32.28,32.34,16900.0,16.9328,16.9538,16.8858,16.9172,16900.0
2004-09-21 11:30:00,32.33,32.48,32.33,32.44,27400.0,16.9119,16.9904,16.9119,16.9695,27400.0
2004-09-21 12:00:00,32.44,32.55,32.43,32.43,8400.0,16.9695,17.027,16.9642,16.9642,8400.0
2004-09-21 12:30:00,32.41,32.44,32.39,32.41,10400.0,16.9538,16.9695,16.9433,16.9538,10400.0
2004-09-21 13:00:00,32.42,32.46,32.38,32.43,10400.0,16.959,16.9799,16.9381,16.9642,10400.0
2004-09-21 13:30:00,32.45,32.55,32.41,32.55,9400.0,16.9747,17.027,16.9538,17.027,9400.0
2004-09-21 14:00:00,32.57,32.63,32.45,32.54,22500.0,17.0375,17.0689,16.9747,17.0218,22500.0
2004-09-21 14:30:00,32.54,32.54,32.35,32.5,36800.0,17.0218,17.0218,16.9224,17.0008,36800.0
2004-09-21 15:00:00,32.5,32.55,32.45,32.51,22300.0,17.0008,17.027,16.9747,17.0061,22300.0
2004-09-21 15:30:00,32.51,32.54,32.42,32.53,23000.0,17.0061,17.0218,16.959,17.0165,23000.0
2004-09-22 09:30:00,32.52,32.52,32.33,32.38,36400.0,17.0113,17.0113,16.9119,16.9381,36400.0
2004-09-22 10:00:00,32.38,32.42,32.3,32.37,19100.0,16.9381,16.959,16.8962,16.9328,19100.0
2004-09-22 10:30:00,32.37,32.47,32.35,32.43,14100.0,16.9328,16.9852,16.9224,16.9642,14100.0
2004-09-22 11:00:00,32.44,32.52,32.44,32.52,8400.0,16.9695,17.0113,16.9695,17.0113,8400.0
2004-09-22 11:30:00,32.5,32.62,32.49,32.62,15100.0,17.0008,17.0636,16.9956,17.0636,15100.0
2004-09-22 12:00:00,32.63,32.75,32.59,32.75,36100.0,17.0689,17.1316,17.0479,17.1316,36100.0
2004-09-22 12:30:00,32.74,32.77,32.64,32.68,16600.0,17.1264,17.1421,17.0741,17.095,16600.0
2004-09-22 13:00:00,32.68,32.82,32.67,32.8,15600.0,17.095,17.1682,17.0898,17.1578,15600.0
2004-09-22 13:30:00,32.82,32.88,32.8,32.86,21400.0,17.1682,17.1996,17.1578,17.1892,21400.0
2004-09-22 14:00:00,32.86,32.94,32.81,32.9,32000.0,17.1892,17.231,17.163,17.2101,32000.0
2004-09-22 14:30:00,32.9,32.98,32.87,32.98,47100.0,17.2101,17.2519,17.1944,17.2519,47100.0
2004-09-22 15:00:00,32.95,32.98,32.73,32.77,58500.0,17.2362,17.2519,17.1212,17.1421,58500.0
2004-09-22 15:30:00,32.74,32.82,32.69,32.72,46100.0,17.1264,17.1682,17.1002,17.1159,46100.0
2004-09-23 09:30:00,32.9,32.9,32.64,32.75,21600.0,17.2101,17.2101,17.0741,17.1316,21600.0
2004-09-23 10:00:00,32.75,32.91,32.7,32.91,25300.0,17.1316,17.2153,17.1055,17.2153,25300.0
2004-09-23 10:30:00,32.91,32.98,32.83,32.88,24600.0,17.2153,17.2519,17.1735,17.1996,24600.0
2004-09-23 11:00:00,32.89,32.91,32.8,32.89,8700.0,17.2049,17.2153,17.1578,17.2049,8700.0
2004-09-23 11:30:00,32.88,32.9,32.82,32.87,11400.0,17.1996,17.2101,17.1682,17.1944,11400.0
2004-09-23 12:00:00,32.86,32.88,32.73,32.75,9300.0,17.1892,17.1996,17.1212,17.1316,9300.0
2004-09-23 12:30:00,32.76,32.82,32.75,32.79,11900.0,17.1369,17.1682,17.1316,17.1525,11900.0
2004-09-23 13:00:00,32.78,32.83,32.76,32.78,9600.0,17.1473,17.1735,17.1369,17.1473,9600.0
2004-09-23 13:30:00,32.78,32.83,32.75,32.77,10500.0,17.1473,17.1735,17.1316,17.1421,10500.0
2004-09-23 14:00:00,32.77,32.83,32.77,32.81,13300.0,17.1421,17.1735,17.1421,17.163,13300.0
2004-09-23 14:30:00,32.8,32.82,32.7,32.75,11900.0,17.1578,17.1682,17.1055,17.1316,11900.0
2004-09-23 15:00:00,32.71,32.74,32.59,32.66,17800.0,17.1107,17.1264,17.0479,17.0845,17800.0
2004-09-23 15:30:00,32.66,32.66,32.57,32.62,25600.0,17.0845,17.0845,17.0375,17.0636,25600.0
2004-09-24 09:30:00,32.62,32.9,32.53,32.86,34300.0,17.0636,17.2101,17.0165,17.1892,34300.0
2004-09-24 10:00:00,32.85,32.94,32.81,32.89,16400.0,17.1839,17.231,17.163,17.2049,16400.0
2004-09-24 10:30:00,32.9,33.0,32.88,32.99,17900.0,17.2101,17.2624,17.1996,17.2572,17900.0
2004-09-24 11:00:00,33.0,33.09,32.98,33.07,26900.0,17.2624,17.3095,17.2519,17.299,26900.0
2004-09-24 11:30:00,33.07,33.1,33.07,33.09,10300.0,17.299,17.3147,17.299,17.3095,10300.0
2004-09-24 12:00:00,33.09,33.23,33.07,33.18,39300.0,17.3095,17.3827,17.299,17.3566,39300.0
2004-09-24 12:30:00,33.18,33.2,33.14,33.14,8500.0,17.3566,17.367,17.3356,17.3356,8500.0
2004-09-24 13:00:00,33.14,33.32,33.13,33.29,32700.0,17.3356,17.4298,17.3304,17.4141,32700.0
2004-09-24 13:30:00,33.26,33.31,33.25,33.3,7000.0,17.3984,17.4246,17.3932,17.4193,7000.0
2004-09-24 14:00:00,33.32,33.36,33.25,33.32,22200.0,17.4298,17.4507,17.3932,17.4298,22200.0
2004-09-24 14:30:00,33.34,33.42,33.34,33.41,38100.0,17.4403,17.4821,17.4403,17.4769,38100.0
2004-09-24 15:00:00,33.41,33.5,33.34,33.34,40800.0,17.4769,17.524,17.4403,17.4403,40800.0
2004-09-24 15:30:00,33.34,33.35,33.1,33.11,48200.0,17.4403,17.4455,17.3147,17.3199,48200.0
2004-09-27 09:30:00,33.02,33.2,32.91,32.96,18300.0,17.2729,17.367,17.2153,17.2415,18300.0
2004-09-27 10:00:00,32.97,33.01,32.88,32.93,20500.0,17.2467,17.2676,17.1996,17.2258,20500.0
2004-09-27 10:30:00,32.98,33.07,32.95,33.07,30800.0,17.2519,17.299,17.2362,17.299,30800.0
2004-09-27 11:00:00,33.05,33.12,33.0,33.1,9400.0,17.2886,17.3252,17.2624,17.3147,9400.0
2004-09-27 11:30:00,33.09,33.1,33.05,33.05,4200.0,17.3095,17.3147,17.2886,17.2886,4200.0
2004-09-27 12:00:00,33.06,33.15,33.06,33.14,32400.0,17.2938,17.3409,17.2938,17.3356,32400.0
2004-09-27 12:30:00,33.1,33.22,33.09,33.2,11100.0,17.3147,17.3775,17.3095,17.367,11100.0
2004-09-27 13:00:00,33.25,33.31,33.16,33.28,18600.0,17.3932,17.4246,17.3461,17.4089,18600.0
2004-09-27 13:30:00,33.28,33.29,33.2,33.25,13300.0,17.4089,17.4141,17.367,17.3932,13300.0
2004-09-27 14:00:00,33.24,33.27,33.13,33.15,21100.0,17.3879,17.4036,17.3304,17.3409,21100.0
2004-09-27 14:30:00,33.14,33.19,32.94,32.96,41900.0,17.3356,17.3618,17.231,17.2415,41900.0
2004-09-27 15:00:00,32.96,33.1,32.95,32.98,27900.0,17.2415,17.3147,17.2362,17.2519,27900.0
2004-09-27 15:30:00,32.96,32.96,32.76,32.78,50300.0,17.2415,17.2415,17.1369,17.1473,50300.0
2004-09-28 09:30:00,32.6,32.72,32.53,32.68,26500.0,17.1832,17.2464,17.1463,17.2253,26500.0
2004-09-28 10:00:00,32.67,32.74,32.62,32.72,17800.0,17.2201,17.257,17.1937,17.2464,17800.0
2004-09-28 10:30:00,32.73,32.73,32.5,32.69,17100.0,17.2517,17.2517,17.1305,17.2306,17100.0
2004-09-28 11:00:00,32.7,32.72,32.62,32.66,15400.0,17.2359,17.2464,17.1937,17.2148,15400.0
2004-09-28 11:30:00,32.67,32.72,32.62,32.71,28000.0,17.2201,17.2464,17.1937,17.2412,28000.0
2004-09-28 12:00:00,32.71,32.88,32.71,32.88,22200.0,17.2412,17.3308,17.2412,17.3308,22200.0
2004-09-28 12:30:00,32.87,32.9,32.78,32.85,16600.0,17.3255,17.3413,17.2781,17.3149,16600.0
2004-09-28 13:00:00,32.84,32.88,32.8,32.8,9100.0,17.3097,17.3308,17.2886,17.2886,9100.0
2004-09-28 13:30:00,32.8,32.87,32.8,32.85,9000.0,17.2886,17.3255,17.2886,17.3149,9000.0
2004-09-28 14:00:00,32.85,32.94,32.81,32.94,15900.0,17.3149,17.3624,17.2939,17.3624,15900.0
2004-09-28 14:30:00,32.94,33.0,32.91,32.92,19200.0,17.3624,17.394,17.3466,17.3518,19200.0
2004-09-28 15:00:00,32.93,32.95,32.81,32.82,27100.0,17.3571,17.3677,17.2939,17.2991,27100.0
2004-09-28 15:30:00,32.82,32.84,32.73,32.8,28400.0,17.2991,17.3097,17.2517,17.2886,28400.0
2004-09-29 09:30:00,32.9,32.9,32.64,32.73,14300.0,17.3413,17.3413,17.2043,17.2517,14300.0
2004-09-29 10:00:00,32.74,32.82,32.66,32.8,10100.0,17.257,17.2991,17.2148,17.2886,10100.0
2004-09-29 10:30:00,32.7,32.84,32.7,32.71,10800.0,17.2359,17.3097,17.2359,17.2412,10800.0
2004-09-29 11:00:00,32.72,32.84,32.67,32.71,12400.0,17.2464,17.3097,17.2201,17.2412,12400.0
2004-09-29 11:30:00,32.71,32.78,32.7,32.7,9000.0,17.2412,17.2781,17.2359,17.2359,9000.0
2004-09-29 12:00:00,32.7,32.7,32.59,32.61,11700.0,17.2359,17.2359,17.1779,17.1884,11700.0
2004-09-29 12:30:00,32.62,32.7,32.57,32.64,9500.0,17.1937,17.2359,17.1674,17.2043,9500.0
2004-09-29 13:00:00,32.63,32.66,32.57,32.61,11000.0,17.199,17.2148,17.1674,17.1884,11000.0
2004-09-29 13:30:00,32.64,32.65,32.61,32.62,6100.0,17.2043,17.2095,17.1884,17.1937,6100.0
2004-09-29 14:00:00,32.63,32.68,32.55,32.57,9300.0,17.199,17.2253,17.1568,17.1674,9300.0
2004-09-29 14:30:00,32.57,32.7,32.57,32.65,12000.0,17.1674,17.2359,17.1674,17.2095,12000.0
2004-09-29 15:00:00,32.65,32.68,32.57,32.64,14400.0,17.2095,17.2253,17.1674,17.2043,14400.0
2004-09-29 15:30:00,32.64,32.71,32.61,32.69,14700.0,17.2043,17.2412,17.1884,17.2306,14700.0
2004-09-30 09:30:00,32.65,32.82,32.62,32.82,8600.0,17.2095,17.2991,17.1937,17.2991,8600.0
2004-09-30 10:00:00,32.84,32.92,32.84,32.88,23900.0,17.3097,17.3518,17.3097,17.3308,23900.0
2004-09-30 10:30:00,32.89,32.92,32.84,32.84,20000.0,17.336,17.3518,17.3097,17.3097,20000.0
2004-09-30 11:00:00,32.84,32.89,32.74,32.79,21800.0,17.3097,17.336,17.257,17.2833,21800.0
2004-09-30 11:30:00,32.78,32.91,32.78,32.87,8700.0,17.2781,17.3466,17.2781,17.3255,8700.0
2004-09-30 12:00:00,32.86,32.89,32.84,32.86,7400.0,17.3202,17.336,17.3097,17.3202,7400.0
2004-09-30 12:30:00,32.84,32.9,32.84,32.87,10300.0,17.3097,17.3413,17.3097,17.3255,10300.0
2004-09-30 13:00:00,32.88,32.92,32.86,32.92,25900.0,17.3308,17.3518,17.3202,17.3518,25900.0
2004-09-30 13:30:00,32.93,33.0,32.92,32.98,20600.0,17.3571,17.394,17.3518,17.3835,20600.0
2004-09-30 14:00:00,32.98,33.05,32.96,33.0,22300.0,17.3835,17.4204,17.3729,17.394,22300.0
2004-09-30 14:30:00,33.02,33.17,33.01,33.17,76500.0,17.4046,17.4836,17.3993,17.4836,76500.0
2004-09-30 15:00:00,33.17,33.2,33.13,33.15,11700.0,17.4836,17.4994,17.4625,17.4731,11700.0
2004-09-30 15:30:00,33.14,33.15,33.1,33.13,18300.0,17.4678,17.4731,17.4467,17.4625,18300.0
2004-10-01 09:30:00,33.3,33.34,33.16,33.26,26700.0,17.5521,17.5732,17.4783,17.5311,26700.0
2004-10-01 10:00:00,33.25,33.51,33.23,33.34,66800.0,17.5258,17.6628,17.5152,17.5732,66800.0
2004-10-01 10:30:00,33.35,33.37,33.24,33.35,24900.0,17.5785,17.589,17.5205,17.5785,24900.0
2004-10-01 11:00:00,33.37,33.39,33.33,33.37,65800.0,17.589,17.5996,17.568,17.589,65800.0
2004-10-01 11:30:00,33.37,33.47,33.34,33.37,47700.0,17.589,17.6417,17.5732,17.589,47700.0
2004-10-01 12:00:00,33.36,33.58,33.27,33.56,26100.0,17.5838,17.6997,17.5363,17.6892,26100.0
2004-10-01 12:30:00,33.54,33.55,33.48,33.51,51400.0,17.6786,17.6839,17.647,17.6628,51400.0
2004-10-01 13:00:00,33.51,33.64,33.51,33.64,13600.0,17.6628,17.7314,17.6628,17.7314,13600.0
2004-10-01 13:30:00,33.64,33.9,33.64,33.84,100500.0,17.7314,17.8684,17.7314,17.8368,100500.0
2004-10-01 14:00:00,33.85,33.85,33.69,33.75,48800.0,17.842,17.842,17.7577,17.7893,48800.0
2004-10-01 14:30:00,33.75,33.75,33.65,33.67,20300.0,17.7893,17.7893,17.7366,17.7472,20300.0
2004-10-01 15:00:00,33.67,33.74,33.58,33.67,32300.0,17.7472,17.7841,17.6997,17.7472,32300.0
2004-10-01 15:30:00,33.65,33.8,33.65,33.71,49100.0,17.7366,17.8157,17.7366,17.7682,49100.0
2004-10-04 09:30:00,33.82,33.9,33.8,33.89,12900.0,17.8262,17.8684,17.8157,17.8631,12900.0
2004-10-04 10:00:00,33.9,33.95,33.86,33.93,23200.0,17.8684,17.8947,17.8473,17.8842,23200.0
2004-10-04 10:30:00,33.94,34.0,33.9,33.97,58000.0,17.8895,17.9211,17.8684,17.9053,58000.0
2004-10-04 11:00:00,33.95,34.12,33.94,34.0,20500.0,17.8947,17.9844,17.8895,17.9211,20500.0
2004-10-04 11:30:00,34.0,34.02,33.99,34.01,9100.0,17.9211,17.9316,17.9158,17.9264,9100.0
2004-10-04 12:00:00,34.01,34.04,33.99,34.04,11600.0,17.9264,17.9422,17.9158,17.9422,11600.0
2004-10-04 12:30:00,34.05,34.1,33.93,33.93,20500.0,17.9475,17.9738,17.8842,17.8842,20500.0
2004-10-04 13:00:00,33.93,33.97,33.93,33.95,19900.0,17.8842,17.9053,17.8842,17.8947,19900.0
2004-10-04 13:30:00,33.95,34.02,33.95,33.98,19400.0,17.8947,17.9316,17.8947,17.9106,19400.0
2004-10-04 14:00:00,33.98,34.03,33.95,34.02,40300.0,17.9106,17.9369,17.8947,17.9316,40300.0
2004-10-04 14:30:00,34.0,34.0,33.91,33.96,26600.0,17.9211,17.9211,17.8737,17.9,26600.0
2004-10-04 15:00:00,33.94,33.96,33.86,33.92,25300.0,17.8895,17.9,17.8473,17.8789,25300.0
2004-10-04 15:30:00,33.92,33.94,33.85,33.89,48800.0,17.8789,17.8895,17.842,17.8631,48800.0
2004-10-05 09:30:00,33.85,33.88,33.77,33.81,24300.0,17.842,17.8579,17.7999,17.821,24300.0
2004-10-05 10:00:00,33.79,33.9,33.77,33.9,24900.0,17.8104,17.8684,17.7999,17.8684,24900.0
2004-10-05 10:30:00,33.86,33.86,33.73,33.73,18200.0,17.8473,17.8473,17.7788,17.7788,18200.0
2004-10-05 11:00:00,33.72,33.77,33.67,33.7,17600.0,17.7735,17.7999,17.7472,17.763,17600.0
2004-10-05 11:30:00,33.69,33.76,33.67,33.71,16400.0,17.7577,17.7946,17.7472,17.7682,16400.0
2004-10-05 12:00:00,33.71,33.71,33.66,33.66,11800.0,17.7682,17.7682,17.7419,17.7419,11800.0
2004-10-05 12:30:00,33.65,33.65,33.6,33.62,12700.0,17.7366,17.7366,17.7103,17.7208,12700.0
2004-10-05 13:00:00,33.61,33.63,33.6,33.6,10500.0,17.7155,17.7261,17.7103,17.7103,10500.0
2004-10-05 13:30:00,33.6,33.65,33.6,33.62,11900.0,17.7103,17.7366,17.7103,17.7208,11900.0
2004-10-05 14:00:00,33.62,33.68,33.61,33.61,13100.0,17.7208,17.7524,17.7155,17.7155,13100.0
2004-10-05 14:30:00,33.61,33.64,33.6,33.63,17000.0,17.7155,17.7314,17.7103,17.7261,17000.0
2004-10-05 15:00:00,33.62,33.64,33.54,33.56,16400.0,17.7208,17.7314,17.6786,17.6892,16400.0
2004-10-05 15:30:00,33.55,33.7,33.53,33.59,36000.0,17.6839,17.763,17.6734,17.705,36000.0
2004-10-06 09:30:00,33.65,33.85,33.65,33.85,21300.0,17.7366,17.842,17.7366,17.842,21300.0
2004-10-06 10:00:00,33.85,33.85,33.78,33.79,12600.0,17.842,17.842,17.8051,17.8104,12600.0
2004-10-06 10:30:00,33.83,33.87,33.81,33.81,16700.0,17.8315,17.8526,17.821,17.821,16700.0
2004-10-06 11:00:00,33.81,33.82,33.78,33.79,10700.0,17.821,17.8262,17.8051,17.8104,10700.0
2004-10-06 11:30:00,33.79,33.82,33.78,33.81,6200.0,17.8104,17.8262,17.8051,17.821,6200.0
2004-10-06 12:00:00,33.82,33.86,33.78,33.81,11500.0,17.8262,17.8473,17.8051,17.821,11500.0
2004-10-06 12:30:00,33.81,33.82,33.78,33.79,10300.0,17.821,17.8262,17.8051,17.8104,10300.0
2004-10-06 13:00:00,33.79,33.8,33.78,33.78,6300.0,17.8104,17.8157,17.8051,17.8051,6300.0
2004-10-06 13:30:00,33.78,33.83,33.78,33.83,6300.0,17.8051,17.8315,17.8051,17.8315,6300.0
2004-10-06 14:00:00,33.83,33.85,33.79,33.85,11800.0,17.8315,17.842,17.8104,17.842,11800.0
2004-10-06 14:30:00,33.8,33.85,33.8,33.81,11700.0,17.8157,17.842,17.8157,17.821,11700.0
2004-10-06 15:00:00,33.81,33.86,33.81,33.82,15800.0,17.821,17.8473,17.821,17.8262,15800.0
2004-10-06 15:30:00,33.86,33.96,33.82,33.96,32200.0,17.8473,17.9,17.8262,17.9,32200.0
2004-10-07 09:30:00,33.86,33.89,33.66,33.78,16500.0,17.8473,17.8631,17.7419,17.8051,16500.0
2004-10-07 10:00:00,33.77,33.88,33.76,33.79,12500.0,17.7999,17.8579,17.7946,17.8104,12500.0
2004-10-07 10:30:00,33.79,33.85,33.77,33.79,9700.0,17.8104,17.842,17.7999,17.8104,9700.0
2004-10-07 11:00:00,33.78,33.84,33.75,33.81,21800.0,17.8051,17.8368,17.7893,17.821,21800.0
2004-10-07 11:30:00,33.8,33.82,33.8,33.81,8600.0,17.8157,17.8262,17.8157,17.821,8600.0
2004-10-07 12:00:00,33.82,33.83,33.8,33.81,11200.0,17.8262,17.8315,17.8157,17.821,11200.0
2004-10-07 12:30:00,33.81,33.84,33.8,33.81,6400.0,17.821,17.8368,17.8157,17.821,6400.0
2004-10-07 13:00:00,33.81,33.82,33.8,33.8,8600.0,17.821,17.8262,17.8157,17.8157,8600.0
2004-10-07 13:30:00,33.8,33.82,33.8,33.81,7800.0,17.8157,17.8262,17.8157,17.821,7800.0
2004-10-07 14:00:00,33.81,33.86,33.8,33.83,15300.0,17.821,17.8473,17.8157,17.8315,15300.0
2004-10-07 14:30:00,33.85,33.86,33.8,33.81,10100.0,17.842,17.8473,17.8157,17.821,10100.0
2004-10-07 15:00:00,33.8,33.84,33.8,33.8,26700.0,17.8157,17.8368,17.8157,17.8157,26700.0
2004-10-07 15:30:00,33.77,33.85,33.77,33.82,54200.0,17.7999,17.842,17.7999,17.8262,54200.0
2004-10-08 09:30:00,33.75,33.82,33.71,33.78,16300.0,17.7893,17.8262,17.7682,17.8051,16300.0
2004-10-08 10:00:00,33.79,33.82,33.72,33.73,8500.0,17.8104,17.8262,17.7735,17.7788,8500.0
2004-10-08 10:30:00,33.75,33.77,33.68,33.7,3500.0,17.7893,17.7999,17.7524,17.763,3500.0
2004-10-08 11:00:00,33.7,33.74,33.67,33.69,11700.0,17.763,17.7841,17.7472,17.7577,11700.0
2004-10-08 11:30:00,33.69,33.75,33.69,33.7,5500.0,17.7577,17.7893,17.7577,17.763,5500.0
2004-10-08 12:00:00,33.69,33.75,33.69,33.71,5000.0,17.7577,17.7893,17.7577,17.7682,5000.0
2004-10-08 12:30:00,33.71,33.71,33.66,33.7,5800.0,17.7682,17.7682,17.7419,17.763,5800.0
2004-10-08 13:00:00,33.72,33.8,33.7,33.79,4600.0,17.7735,17.8157,17.763,17.8104,4600.0
2004-10-08 13:30:00,33.79,33.79,33.72,33.75,2800.0,17.8104,17.8104,17.7735,17.7893,2800.0
2004-10-08 14:00:00,33.72,33.72,33.66,33.66,5800.0,17.7735,17.7735,17.7419,17.7419,5800.0
2004-10-08 14:30:00,33.65,33.68,33.65,33.68,13300.0,17.7366,17.7524,17.7366,17.7524,13300.0
2004-10-08 15:00:00,33.68,33.72,33.61,33.7,19500.0,17.7524,17.7735,17.7155,17.763,19500.0
2004-10-08 15:30:00,33.64,33.67,33.59,33.62,18200.0,17.7314,17.7472,17.705,17.7208,18200.0
2004-10-11 09:30:00,33.7,33.85,33.7,33.72,14900.0,17.763,17.842,17.763,17.7735,14900.0
2004-10-11 10:00:00,33.73,33.81,33.72,33.8,5500.0,17.7788,17.821,17.7735,17.8157,5500.0
2004-10-11 10:30:00,33.8,33.8,33.74,33.76,10100.0,17.8157,17.8157,17.7841,17.7946,10100.0
2004-10-11 11:00:00,33.81,33.85,33.72,33.78,10400.0,17.821,17.842,17.7735,17.8051,10400.0
2004-10-11 11:30:00,33.78,33.85,33.76,33.76,6000.0,17.8051,17.842,17.7946,17.7946,6000.0
2004-10-11 12:00:00,33.75,33.77,33.72,33.72,8900.0,17.7893,17.7999,17.7735,17.7735,8900.0
2004-10-11 12:30:00,33.73,33.78,33.73,33.74,10100.0,17.7788,17.8051,17.7788,17.7841,10100.0
2004-10-11 13:00:00,33.76,33.79,33.7,33.7,11100.0,17.7946,17.8104,17.763,17.763,11100.0
2004-10-11 13:30:00,33.69,33.7,33.66,33.68,6200.0,17.7577,17.763,17.7419,17.7524,6200.0
2004-10-11 14:00:00,33.66,33.73,33.65,33.67,7400.0,17.7419,17.7788,17.7366,17.7472,7400.0
2004-10-11 14:30:00,33.69,33.72,33.66,33.66,6900.0,17.7577,17.7735,17.7419,17.7419,6900.0
2004-10-11 15:00:00,33.65,33.72,33.65,33.72,9300.0,17.7366,17.7735,17.7366,17.7735,9300.0
2004-10-11 15:30:00,33.71,33.74,33.67,33.73,11300.0,17.7682,17.7841,17.7472,17.7788,11300.0
2004-10-12 09:30:00,33.65,33.65,33.4,33.46,67000.0,17.7366,17.7366,17.6048,17.6365,67000.0
2004-10-12 10:00:00,33.44,33.51,33.38,33.47,6200.0,17.6259,17.6628,17.5943,17.6417,6200.0
2004-10-12 10:30:00,33.47,33.53,33.47,33.49,8700.0,17.6417,17.6734,17.6417,17.6523,8700.0
2004-10-12 11:00:00,33.49,33.53,33.43,33.45,12400.0,17.6523,17.6734,17.6207,17.6312,12400.0
2004-10-12 11:30:00,33.45,33.54,33.45,33.54,5800.0,17.6312,17.6786,17.6312,17.6786,5800.0
2004-10-12 12:00:00,33.54,33.55,33.47,33.47,2000.0,17.6786,17.6839,17.6417,17.6417,2000.0
2004-10-12 12:30:00,33.48,33.49,33.3,33.48,17600.0,17.647,17.6523,17.5521,17.647,17600.0
2004-10-12 13:00:00,33.49,33.5,33.44,33.48,10800.0,17.6523,17.6576,17.6259,17.647,10800.0
2004-10-12 13:30:00,33.42,33.42,33.34,33.34,6000.0,17.6154,17.6154,17.5732,17.5732,6000.0
2004-10-12 14:00:00,33.35,33.57,33.32,33.53,9600.0,17.5785,17.6945,17.5627,17.6734,9600.0
2004-10-12 14:30:00,33.55,33.65,33.48,33.64,20600.0,17.6839,17.7366,17.647,17.7314,20600.0
2004-10-12 15:00:00,33.65,33.65,33.5,33.57,9200.0,17.7366,17.7366,17.6576,17.6945,9200.0
2004-10-12 15:30:00,33.6,33.6,33.45,33.51,9700.0,17.7103,17.7103,17.6312,17.6628,9700.0
2004-10-13 09:30:00,33.6,33.6,33.44,33.47,10000.0,17.7103,17.7103,17.6259,17.6417,10000.0
2004-10-13 10:00:00,33.45,33.45,33.23,33.23,20300.0,17.6312,17.6312,17.5152,17.5152,20300.0
2004-10-13 10:30:00,33.24,33.39,33.2,33.28,13300.0,17.5205,17.5996,17.4994,17.5416,13300.0
2004-10-13 11:00:00,33.29,33.29,33.15,33.29,15900.0,17.5469,17.5469,17.4731,17.5469,15900.0
2004-10-13 11:30:00,33.29,33.32,33.28,33.29,6200.0,17.5469,17.5627,17.5416,17.5469,6200.0
2004-10-13 12:00:00,33.29,33.35,33.29,33.32,7200.0,17.5469,17.5785,17.5469,17.5627,7200.0
2004-10-13 12:30:00,33.31,33.34,33.3,33.3,10500.0,17.5574,17.5732,17.5521,17.5521,10500.0
2004-10-13 13:00:00,33.3,33.3,33.15,33.17,5700.0,17.5521,17.5521,17.4731,17.4836,5700.0
2004-10-13 13:30:00,33.17,33.25,33.06,33.07,11100.0,17.4836,17.5258,17.4256,17.4309,11100.0
2004-10-13 14:00:00,33.1,33.11,33.06,33.09,9400.0,17.4467,17.452,17.4256,17.4415,9400.0
2004-10-13 14:30:00,33.08,33.19,33.08,33.14,13500.0,17.4362,17.4942,17.4362,17.4678,13500.0
2004-10-13 15:00:00,33.14,33.18,33.14,33.15,17800.0,17.4678,17.4889,17.4678,17.4731,17800.0
2004-10-13 15:30:00,33.15,33.15,32.97,33.01,37500.0,17.4731,17.4731,17.3782,17.3993,37500.0
2004-10-14 09:30:00,33.0,33.1,32.83,32.83,26300.0,17.394,17.4467,17.3044,17.3044,26300.0
2004-10-14 10:00:00,32.82,32.87,32.78,32.82,12800.0,17.2991,17.3255,17.2781,17.2991,12800.0
2004-10-14 10:30:00,32.83,32.92,32.82,32.88,8500.0,17.3044,17.3518,17.2991,17.3308,8500.0
2004-10-14 11:00:00,32.85,32.85,32.41,32.41,63100.0,17.3149,17.3149,17.083,17.083,63100.0
2004-10-14 11:30:00,32.41,32.42,32.0,32.09,161800.0,17.083,17.0883,16.8669,16.9144,161800.0
2004-10-14 12:00:00,32.1,32.42,32.1,32.36,66700.0,16.9196,17.0883,16.9196,17.0567,66700.0
2004-10-14 12:30:00,32.36,32.5,32.04,32.04,120700.0,17.0567,17.1305,16.888,16.888,120700.0
2004-10-14 13:00:00,32.03,32.04,30.14,30.25,438100.0,16.8827,16.888,15.8865,15.9445,438100.0
2004-10-14 13:30:00,30.25,30.64,30.2,30.46,350300.0,15.9445,16.1501,15.9182,16.0552,350300.0
2004-10-14 14:00:00,30.45,30.7,30.44,30.63,296400.0,16.0499,16.1817,16.0447,16.1448,296400.0
2004-10-14 14:30:00,30.63,30.97,30.3,30.54,114500.0,16.1448,16.324,15.9709,16.0974,114500.0
2004-10-14 15:00:00,30.49,30.51,30.11,30.21,135200.0,16.071,16.0816,15.8707,15.9234,135200.0
2004-10-14 15:30:00,30.16,30.76,30.16,30.34,205000.0,15.8971,16.2133,15.8971,15.992,205000.0
2004-10-15 09:30:00,26.0,26.0,23.51,25.5,328700.0,13.7044,13.7044,12.3919,13.4408,328700.0
2004-10-15 10:00:00,25.5,28.48,25.42,28.45,934100.0,13.4408,15.0116,13.3987,14.9957,934100.0
2004-10-15 10:30:00,28.45,28.6,27.1,27.1,623100.0,14.9957,15.0748,14.2842,14.2842,623100.0
2004-10-15 11:00:00,27.1,28.16,27.09,28.15,848700.0,14.2842,14.8429,14.2789,14.8376,848700.0
2004-10-15 11:30:00,28.15,29.85,28.15,29.71,582700.0,14.8376,15.7337,14.8376,15.6599,582700.0
2004-10-15 12:00:00,29.7,29.74,27.9,28.24,309100.0,15.6546,15.6757,14.7058,14.8851,309100.0
2004-10-15 12:30:00,28.35,29.0,28.1,28.28,418500.0,14.943,15.2856,14.8113,14.9061,418500.0
2004-10-15 13:00:00,28.29,28.47,27.5,27.89,307300.0,14.9114,15.0063,14.495,14.7006,307300.0
2004-10-15 13:30:00,27.9,28.2,27.83,27.85,402800.0,14.7058,14.864,14.669,14.6795,402800.0
2004-10-15 14:00:00,27.87,27.91,27.57,27.71,242800.0,14.69,14.7111,14.5319,14.6057,242800.0
2004-10-15 14:30:00,27.71,27.71,27.0,27.6,408800.0,14.6057,14.6057,14.2315,14.5477,408800.0
2004-10-15 15:00:00,27.6,27.71,27.4,27.42,290400.0,14.5477,14.6057,14.4423,14.4528,290400.0
2004-10-15 15:30:00,27.42,27.73,27.2,27.21,543000.0,14.4528,14.6162,14.3369,14.3422,543000.0
2004-10-18 09:30:00,26.97,27.8,26.67,27.6,223200.0,14.2157,14.6531,14.0575,14.5477,223200.0
2004-10-18 10:00:00,27.6,27.61,26.75,27.25,265100.0,14.5477,14.553,14.0997,14.3632,265100.0
2004-10-18 10:30:00,27.25,27.74,27.24,27.62,159100.0,14.3632,14.6215,14.358,14.5583,159100.0
2004-10-18 11:00:00,27.6,27.83,27.38,27.5,82500.0,14.5477,14.669,14.4318,14.495,82500.0
2004-10-18 11:30:00,27.48,27.57,27.45,27.45,66300.0,14.4845,14.5319,14.4687,14.4687,66300.0
2004-10-18 12:00:00,27.45,27.71,27.39,27.66,59100.0,14.4687,14.6057,14.437,14.5793,59100.0
2004-10-18 12:30:00,27.67,28.17,27.66,28.17,86200.0,14.5846,14.8482,14.5793,14.8482,86200.0
2004-10-18 13:00:00,28.12,28.48,27.94,28.31,140100.0,14.8218,15.0116,14.7269,14.922,140100.0
2004-10-18 13:30:00,28.31,28.52,28.26,28.3,59900.0,14.922,15.0326,14.8956,14.9167,59900.0
2004-10-18 14:00:00,28.29,28.51,28.24,28.47,73900.0,14.9114,15.0274,14.8851,15.0063,73900.0
2004-10-18 14:30:00,28.47,28.78,28.44,28.52,70400.0,15.0063,15.1697,14.9905,15.0326,70400.0
2004-10-18 15:00:00,28.52,28.52,28.2,28.31,132100.0,15.0326,15.0326,14.864,14.922,132100.0
2004-10-18 15:30:00,28.33,28.87,28.33,28.84,219500.0,14.9325,15.2171,14.9325,15.2013,219500.0
2004-10-19 09:30:00,28.89,29.47,28.76,28.77,138900.0,15.2277,15.5334,15.1591,15.1644,138900.0
2004-10-19 10:00:00,28.76,28.89,28.58,28.58,111500.0,15.1591,15.2277,15.0643,15.0643,111500.0
2004-10-19 10:30:00,28.57,28.58,28.09,28.09,120100.0,15.059,15.0643,14.806,14.806,120100.0
2004-10-19 11:00:00,28.09,28.16,27.63,27.79,149600.0,14.806,14.8429,14.5635,14.6479,149600.0
2004-10-19 11:30:00,27.79,27.79,27.26,27.61,83100.0,14.6479,14.6479,14.3685,14.553,83100.0
2004-10-19 12:00:00,27.63,28.02,27.63,28.02,95700.0,14.5635,14.7691,14.5635,14.7691,95700.0
2004-10-19 12:30:00,28.07,28.38,27.98,28.36,75000.0,14.7955,14.9589,14.748,14.9483,75000.0
2004-10-19 13:00:00,28.37,28.39,28.09,28.31,61400.0,14.9536,14.9641,14.806,14.922,61400.0
2004-10-19 13:30:00,28.31,28.37,28.18,28.33,50100.0,14.922,14.9536,14.8534,14.9325,50100.0
2004-10-19 14:00:00,28.33,28.33,28.11,28.15,54800.0,14.9325,14.9325,14.8165,14.8376,54800.0
2004-10-19 14:30:00,28.14,28.32,28.07,28.23,51800.0,14.8323,14.9272,14.7955,14.8798,51800.0
2004-10-19 15:00:00,28.23,28.4,28.22,28.39,171200.0,14.8798,14.9694,14.8745,14.9641,171200.0
2004-10-19 15:30:00,28.39,28.55,28.3,28.35,269400.0,14.9641,15.0485,14.9167,14.943,269400.0
2004-10-20 09:30:00,27.95,28.22,27.9,27.96,56000.0,14.7322,14.8745,14.7058,14.7375,56000.0
2004-10-20 10:00:00,27.97,28.05,27.94,27.95,86500.0,14.7427,14.7849,14.7269,14.7322,86500.0
2004-10-20 10:30:00,27.95,28.21,27.92,28.15,56300.0,14.7322,14.8692,14.7164,14.8376,56300.0
2004-10-20 11:00:00,28.14,28.61,28.14,28.41,74100.0,14.8323,15.0801,14.8323,14.9747,74100.0
2004-10-20 11:30:00,28.41,28.65,28.4,28.54,40700.0,14.9747,15.1012,14.9694,15.0432,40700.0
2004-10-20 12:00:00,28.53,28.85,28.52,28.85,69800.0,15.0379,15.2066,15.0326,15.2066,69800.0
2004-10-20 12:30:00,28.84,28.95,28.63,28.75,58000.0,15.2013,15.2593,15.0906,15.1539,58000.0
2004-10-20 13:00:00,28.76,28.95,28.74,28.84,46400.0,15.1591,15.2593,15.1486,15.2013,46400.0
2004-10-20 13:30:00,28.86,29.03,28.7,28.85,149500.0,15.2119,15.3015,15.1275,15.2066,149500.0
2004-10-20 14:00:00,28.82,29.01,28.79,29.01,47500.0,15.1908,15.2909,15.175,15.2909,47500.0
2004-10-20 14:30:00,29.01,29.53,28.99,29.52,217000.0,15.2909,15.565,15.2804,15.5597,217000.0
2004-10-20 15:00:00,29.51,29.52,29.22,29.32,90800.0,15.5545,15.5597,15.4016,15.4543,90800.0
2004-10-20 15:30:00,29.28,29.48,29.25,29.48,151800.0,15.4332,15.5387,15.4174,15.5387,151800.0
2004-10-21 09:30:00,28.7,30.5,28.68,30.13,222900.0,15.1275,16.0763,15.117,15.8813,222900.0
2004-10-21 10:00:00,30.13,30.13,29.72,29.96,141800.0,15.8813,15.8813,15.6652,15.7917,141800.0
2004-10-21 10:30:00,29.96,30.2,29.77,30.15,122200.0,15.7917,15.9182,15.6915,15.8918,122200.0
2004-10-21 11:00:00,30.2,30.2,30.0,30.07,103600.0,15.9182,15.9182,15.8127,15.8496,103600.0
2004-10-21 11:30:00,30.1,30.39,30.09,30.27,63100.0,15.8654,16.0183,15.8602,15.9551,63100.0
2004-10-21 12:00:00,30.29,30.4,30.0,30.07,133000.0,15.9656,16.0236,15.8127,15.8496,133000.0
2004-10-21 12:30:00,30.09,30.2,29.99,30.04,103900.0,15.8602,15.9182,15.8075,15.8338,103900.0
2004-10-21 13:00:00,30.05,30.07,29.97,30.07,54300.0,15.8391,15.8496,15.7969,15.8496,54300.0
2004-10-21 13:30:00,30.06,30.08,30.02,30.02,40400.0,15.8444,15.8549,15.8233,15.8233,40400.0
2004-10-21 14:00:00,30.02,30.09,29.97,30.03,62200.0,15.8233,15.8602,15.7969,15.8286,62200.0
2004-10-21 14:30:00,30.04,30.15,29.9,30.01,113200.0,15.8338,15.8918,15.76,15.818,113200.0
2004-10-21 15:00:00,30.01,30.18,29.88,29.89,70300.0,15.818,15.9076,15.7495,15.7548,70300.0
2004-10-21 15:30:00,29.87,29.93,29.86,29.88,128600.0,15.7442,15.7758,15.7389,15.7495,128600.0
2004-10-22 09:30:00,29.96,30.17,29.85,30.09,54900.0,15.7917,15.9023,15.7337,15.8602,54900.0
2004-10-22 10:00:00,30.11,30.14,29.86,30.04,105100.0,15.8707,15.8865,15.7389,15.8338,105100.0
2004-10-22 10:30:00,30.04,30.05,29.92,30.0,47700.0,15.8338,15.8391,15.7706,15.8127,47700.0
2004-10-22 11:00:00,30.0,30.0,29.82,29.9,49600.0,15.8127,15.8127,15.7179,15.76,49600.0
2004-10-22 11:30:00,29.9,30.0,29.88,30.0,34500.0,15.76,15.8127,15.7495,15.8127,34500.0
2004-10-22 12:00:00,29.99,30.0,29.72,29.76,55500.0,15.8075,15.8127,15.6652,15.6862,55500.0
2004-10-22 12:30:00,29.77,29.91,29.75,29.81,26000.0,15.6915,15.7653,15.681,15.7126,26000.0
2004-10-22 13:00:00,29.81,29.81,29.75,29.76,35200.0,15.7126,15.7126,15.681,15.6862,35200.0
2004-10-22 13:30:00,29.79,29.79,29.6,29.61,46400.0,15.702,15.702,15.6019,15.6072,46400.0
2004-10-22 14:00:00,29.61,29.86,29.5,29.86,79100.0,15.6072,15.7389,15.5492,15.7389,79100.0
2004-10-22 14:30:00,29.89,29.89,29.65,29.75,51600.0,15.7548,15.7548,15.6283,15.681,51600.0
2004-10-22 15:00:00,29.76,29.9,29.73,29.89,63800.0,15.6862,15.76,15.6704,15.7548,63800.0
2004-10-22 15:30:00,29.89,29.99,29.89,29.98,105200.0,15.7548,15.8075,15.7548,15.8022,105200.0
2004-10-25 09:30:00,29.17,29.35,27.98,29.05,147700.0,15.3753,15.4701,14.748,15.312,147700.0
2004-10-25 10:00:00,29.05,29.43,29.02,29.27,62900.0,15.312,15.5123,15.2962,15.428,62900.0
2004-10-25 10:30:00,29.29,29.93,29.28,29.77,96500.0,15.4385,15.7758,15.4332,15.6915,96500.0
2004-10-25 11:00:00,29.77,29.78,29.5,29.66,47800.0,15.6915,15.6968,15.5492,15.6335,47800.0
2004-10-25 11:30:00,29.65,29.69,29.41,29.53,46900.0,15.6283,15.6493,15.5018,15.565,46900.0
2004-10-25 12:00:00,29.52,29.57,29.44,29.5,51600.0,15.5597,15.5861,15.5176,15.5492,51600.0
2004-10-25 12:30:00,29.5,29.54,29.44,29.48,36900.0,15.5492,15.5703,15.5176,15.5387,36900.0
2004-10-25 13:00:00,29.48,29.8,29.48,29.63,56300.0,15.5387,15.7073,15.5387,15.6177,56300.0
2004-10-25 13:30:00,29.63,29.64,29.5,29.5,39800.0,15.6177,15.623,15.5492,15.5492,39800.0
2004-10-25 14:00:00,29.5,29.54,29.45,29.52,55600.0,15.5492,15.5703,15.5228,15.5597,55600.0
2004-10-25 14:30:00,29.52,29.63,29.48,29.57,61200.0,15.5597,15.6177,15.5387,15.5861,61200.0
2004-10-25 15:00:00,29.56,29.66,29.5,29.62,59400.0,15.5808,15.6335,15.5492,15.6124,59400.0
2004-10-25 15:30:00,29.63,29.67,29.58,29.62,74500.0,15.6177,15.6388,15.5914,15.6124,74500.0
2004-10-26 09:30:00,30.1,30.6,30.05,30.3,117600.0,15.8654,16.129,15.8391,15.9709,117600.0
2004-10-26 10:00:00,30.26,30.52,30.15,30.35,77400.0,15.9498,16.0868,15.8918,15.9972,77400.0
2004-10-26 10:30:00,30.33,30.45,30.17,30.23,42200.0,15.9867,16.0499,15.9023,15.934,42200.0
2004-10-26 11:00:00,30.24,30.34,30.2,30.23,45900.0,15.9392,15.992,15.9182,15.934,45900.0
2004-10-26 11:30:00,30.27,30.3,30.03,30.14,46500.0,15.9551,15.9709,15.8286,15.8865,46500.0
2004-10-26 12:00:00,30.14,30.15,30.08,30.14,62500.0,15.8865,15.8918,15.8549,15.8865,62500.0
2004-10-26 12:30:00,30.14,30.24,30.13,30.15,27500.0,15.8865,15.9392,15.8813,15.8918,27500.0
2004-10-26 13:00:00,30.19,30.23,30.14,30.21,20300.0,15.9129,15.934,15.8865,15.9234,20300.0
2004-10-26 13:30:00,30.21,30.29,30.2,30.26,25400.0,15.9234,15.9656,15.9182,15.9498,25400.0
2004-10-26 14:00:00,30.27,30.3,30.2,30.22,36200.0,15.9551,15.9709,15.9182,15.9287,36200.0
2004-10-26 14:30:00,30.21,30.29,30.16,30.26,49700.0,15.9234,15.9656,15.8971,15.9498,49700.0
2004-10-26 15:00:00,30.26,30.43,30.18,30.39,64700.0,15.9498,16.0394,15.9076,16.0183,64700.0
2004-10-26 15:30:00,30.38,30.38,30.17,30.24,99100.0,16.013,16.013,15.9023,15.9392,99100.0
2004-10-27 09:30:00,29.44,29.74,27.26,27.47,456800.0,15.5176,15.6757,14.3685,14.4792,456800.0
2004-10-27 10:00:00,27.46,28.75,27.36,28.2,553400.0,14.4739,15.1539,14.4212,14.864,553400.0
2004-10-27 10:30:00,28.15,28.33,27.92,28.06,195000.0,14.8376,14.9325,14.7164,14.7902,195000.0
2004-10-27 11:00:00,28.06,28.19,27.5,27.78,203600.0,14.7902,14.8587,14.495,14.6426,203600.0
2004-10-27 11:30:00,27.78,29.6,27.6,27.93,160700.0,14.6426,15.6019,14.5477,14.7217,160700.0
2004-10-27 12:00:00,27.97,28.16,27.97,28.02,111600.0,14.7427,14.8429,14.7427,14.7691,111600.0
2004-10-27 12:30:00,28.02,28.07,27.88,27.96,81600.0,14.7691,14.7955,14.6953,14.7375,81600.0
2004-10-27 13:00:00,27.96,28.14,27.93,28.01,99600.0,14.7375,14.8323,14.7217,14.7638,99600.0
2004-10-27 13:30:00,27.99,28.04,27.86,27.94,85400.0,14.7533,14.7796,14.6848,14.7269,85400.0
2004-10-27 14:00:00,27.94,28.06,27.76,28.02,111500.0,14.7269,14.7902,14.6321,14.7691,111500.0
2004-10-27 14:30:00,28.05,28.05,27.72,27.84,179600.0,14.7849,14.7849,14.611,14.6742,179600.0
2004-10-27 15:00:00,27.86,28.34,27.86,28.32,170800.0,14.6848,14.9378,14.6848,14.9272,170800.0
2004-10-27 15:30:00,28.36,28.43,28.22,28.43,194700.0,14.9483,14.9852,14.8745,14.9852,194700.0
2004-10-28 09:30:00,28.0,28.25,27.92,28.22,96800.0,14.7586,14.8903,14.7164,14.8745,96800.0
2004-10-28 10:00:00,28.22,28.22,27.95,28.2,102600.0,14.8745,14.8745,14.7322,14.864,102600.0
2004-10-28 10:30:00,28.2,28.2,28.1,28.12,82800.0,14.864,14.864,14.8113,14.8218,82800.0
2004-10-28 11:00:00,28.16,28.46,28.13,28.43,27000.0,14.8429,15.001,14.8271,14.9852,27000.0
2004-10-28 11:30:00,28.4,28.41,28.19,28.27,57600.0,14.9694,14.9747,14.8587,14.9009,57600.0
2004-10-28 12:00:00,28.28,28.3,28.2,28.2,28500.0,14.9061,14.9167,14.864,14.864,28500.0
2004-10-28 12:30:00,28.21,28.35,28.21,28.29,49200.0,14.8692,14.943,14.8692,14.9114,49200.0
2004-10-28 13:00:00,28.29,28.45,28.29,28.39,21600.0,14.9114,14.9957,14.9114,14.9641,21600.0
2004-10-28 13:30:00,28.38,28.4,28.27,28.32,30600.0,14.9589,14.9694,14.9009,14.9272,30600.0
2004-10-28 14:00:00,28.3,28.4,28.3,28.37,37600.0,14.9167,14.9694,14.9167,14.9536,37600.0
2004-10-28 14:30:00,28.38,28.4,28.15,28.15,53100.0,14.9589,14.9694,14.8376,14.8376,53100.0
2004-10-28 15:00:00,28.14,28.38,28.13,28.28,48000.0,14.8323,14.9589,14.8271,14.9061,48000.0
2004-10-28 15:30:00,28.29,28.33,28.12,28.24,87500.0,14.9114,14.9325,14.8218,14.8851,87500.0
2004-10-29 09:30:00,28.0,28.2,27.65,27.66,59000.0,14.7586,14.864,14.5741,14.5793,59000.0
2004-10-29 10:00:00,27.66,27.66,27.17,27.49,127500.0,14.5793,14.5793,14.3211,14.4897,127500.0
2004-10-29 10:30:00,27.5,27.59,27.3,27.39,89400.0,14.495,14.5424,14.3896,14.437,89400.0
2004-10-29 11:00:00,27.38,27.54,27.31,27.54,65300.0,14.4318,14.5161,14.3949,14.5161,65300.0
2004-10-29 11:30:00,27.55,27.67,27.49,27.64,83700.0,14.5214,14.5846,14.4897,14.5688,83700.0
2004-10-29 12:00:00,27.64,27.76,27.5,27.67,91700.0,14.5688,14.6321,14.495,14.5846,91700.0
2004-10-29 12:30:00,27.7,27.82,27.6,27.62,82900.0,14.6004,14.6637,14.5477,14.5583,82900.0
2004-10-29 13:00:00,27.62,27.73,27.61,27.68,35800.0,14.5583,14.6162,14.553,14.5899,35800.0
2004-10-29 13:30:00,27.67,27.75,27.6,27.61,22600.0,14.5846,14.6268,14.5477,14.553,22600.0
2004-10-29 14:00:00,27.6,27.92,27.57,27.92,41700.0,14.5477,14.7164,14.5319,14.7164,41700.0
2004-10-29 14:30:00,27.9,28.01,27.88,27.94,73100.0,14.7058,14.7638,14.6953,14.7269,73100.0
2004-10-29 15:00:00,27.94,28.03,27.94,27.97,95200.0,14.7269,14.7744,14.7269,14.7427,95200.0
2004-10-29 15:30:00,27.97,28.2,27.96,28.03,85700.0,14.7427,14.864,14.7375,14.7744,85700.0
2004-11-01 09:30:00,28.3,28.42,27.93,27.94,45600.0,14.9167,14.9799,14.7217,14.7269,45600.0
2004-11-01 10:00:00,27.94,27.94,27.63,27.89,86600.0,14.7269,14.7269,14.5635,14.7006,86600.0
2004-11-01 10:30:00,27.9,27.92,27.79,27.92,42000.0,14.7058,14.7164,14.6479,14.7164,42000.0
2004-11-01 11:00:00,27.92,27.97,27.87,27.97,29900.0,14.7164,14.7427,14.69,14.7427,29900.0
2004-11-01 11:30:00,27.97,27.98,27.91,27.94,31200.0,14.7427,14.748,14.7111,14.7269,31200.0
2004-11-01 12:00:00,27.94,27.96,27.91,27.91,19300.0,14.7269,14.7375,14.7111,14.7111,19300.0
2004-11-01 12:30:00,27.91,27.91,27.76,27.78,36300.0,14.7111,14.7111,14.6321,14.6426,36300.0
2004-11-01 13:00:00,27.78,27.83,27.71,27.72,37000.0,14.6426,14.669,14.6057,14.611,37000.0
2004-11-01 13:30:00,27.75,27.82,27.67,27.78,43600.0,14.6268,14.6637,14.5846,14.6426,43600.0
2004-11-01 14:00:00,27.78,27.85,27.75,27.82,39400.0,14.6426,14.6795,14.6268,14.6637,39400.0
2004-11-01 14:30:00,27.83,28.07,27.83,28.04,64600.0,14.669,14.7955,14.669,14.7796,64600.0
2004-11-01 15:00:00,28.04,28.04,27.88,27.98,64400.0,14.7796,14.7796,14.6953,14.748,64400.0
2004-11-01 15:30:00,27.98,28.06,27.96,28.0,91800.0,14.748,14.7902,14.7375,14.7586,91800.0
2004-11-02 09:30:00,28.25,28.28,27.98,28.05,67800.0,14.8903,14.9061,14.748,14.7849,67800.0
2004-11-02 10:00:00,28.05,28.14,28.0,28.07,80100.0,14.7849,14.8323,14.7586,14.7955,80100.0
2004-11-02 10:30:00,28.07,28.07,28.0,28.04,87000.0,14.7955,14.7955,14.7586,14.7796,87000.0
2004-11-02 11:00:00,28.03,28.05,27.96,27.96,97900.0,14.7744,14.7849,14.7375,14.7375,97900.0
2004-11-02 11:30:00,27.94,28.0,27.92,27.98,46400.0,14.7269,14.7586,14.7164,14.748,46400.0
2004-11-02 12:00:00,27.98,28.1,27.93,28.02,155100.0,14.748,14.8113,14.7217,14.7691,155100.0
2004-11-02 12:30:00,28.0,28.02,27.97,27.98,20000.0,14.7586,14.7691,14.7427,14.748,20000.0
2004-11-02 13:00:00,27.98,28.1,27.97,28.06,56800.0,14.748,14.8113,14.7427,14.7902,56800.0
2004-11-02 13:30:00,28.07,28.07,27.94,27.99,33800.0,14.7955,14.7955,14.7269,14.7533,33800.0
2004-11-02 14:00:00,27.98,28.04,27.97,28.01,57700.0,14.748,14.7796,14.7427,14.7638,57700.0
2004-11-02 14:30:00,28.01,28.14,27.98,27.99,35400.0,14.7638,14.8323,14.748,14.7533,35400.0
2004-11-02 15:00:00,27.99,28.1,27.97,27.98,86100.0,14.7533,14.8113,14.7427,14.748,86100.0
2004-11-02 15:30:00,27.99,28.09,27.95,28.02,51100.0,14.7533,14.806,14.7322,14.7691,51100.0
2004-11-03 09:30:00,28.34,28.51,28.28,28.28,35800.0,14.9378,15.0274,14.9061,14.9061,35800.0
2004-11-03 10:00:00,28.27,28.35,27.95,28.34,66800.0,14.9009,14.943,14.7322,14.9378,66800.0
2004-11-03 10:30:00,28.33,28.41,28.21,28.25,39300.0,14.9325,14.9747,14.8692,14.8903,39300.0
2004-11-03 11:00:00,28.25,28.3,28.2,28.3,41300.0,14.8903,14.9167,14.864,14.9167,41300.0
2004-11-03 11:30:00,28.31,28.32,28.21,28.21,18300.0,14.922,14.9272,14.8692,14.8692,18300.0
2004-11-03 12:00:00,28.22,28.25,28.16,28.17,21200.0,14.8745,14.8903,14.8429,14.8482,21200.0
2004-11-03 12:30:00,28.17,28.34,28.16,28.34,28100.0,14.8482,14.9378,14.8429,14.9378,28100.0
2004-11-03 13:00:00,28.34,28.56,28.34,28.5,57400.0,14.9378,15.0537,14.9378,15.0221,57400.0
2004-11-03 13:30:00,28.5,28.55,28.5,28.51,21800.0,15.0221,15.0485,15.0221,15.0274,21800.0
2004-11-03 14:00:00,28.51,28.51,28.39,28.48,46100.0,15.0274,15.0274,14.9641,15.0116,46100.0
2004-11-03 14:30:00,28.45,28.56,28.45,28.52,32300.0,14.9957,15.0537,14.9957,15.0326,32300.0
2004-11-03 15:00:00,28.51,28.52,28.39,28.4,49400.0,15.0274,15.0326,14.9641,14.9694,49400.0
2004-11-03 15:30:00,28.4,28.58,28.4,28.55,58000.0,14.9694,15.0643,14.9694,15.0485,58000.0
2004-11-04 09:30:00,28.47,28.83,28.43,28.64,44300.0,15.0063,15.196,14.9852,15.0959,44300.0
2004-11-04 10:00:00,28.62,28.62,28.33,28.54,48500.0,15.0854,15.0854,14.9325,15.0432,48500.0
2004-11-04 10:30:00,28.54,28.68,28.53,28.56,39100.0,15.0432,15.117,15.0379,15.0537,39100.0
2004-11-04 11:00:00,28.58,28.67,28.55,28.67,21000.0,15.0643,15.1117,15.0485,15.1117,21000.0
2004-11-04 11:30:00,28.67,28.92,28.67,28.74,40800.0,15.1117,15.2435,15.1117,15.1486,40800.0
2004-11-04 12:00:00,28.74,29.12,28.74,28.93,71000.0,15.1486,15.3489,15.1486,15.2488,71000.0
2004-11-04 12:30:00,28.9,29.0,28.8,28.81,38400.0,15.2329,15.2856,15.1802,15.1855,38400.0
2004-11-04 13:00:00,28.81,28.94,28.72,28.91,28100.0,15.1855,15.254,15.1381,15.2382,28100.0
2004-11-04 13:30:00,28.89,28.89,28.75,28.83,22000.0,15.2277,15.2277,15.1539,15.196,22000.0
2004-11-04 14:00:00,28.82,28.83,28.58,28.63,40200.0,15.1908,15.196,15.0643,15.0906,40200.0
2004-11-04 14:30:00,28.62,28.73,28.5,28.65,43400.0,15.0854,15.1433,15.0221,15.1012,43400.0
2004-11-04 15:00:00,28.65,28.79,28.62,28.64,29300.0,15.1012,15.175,15.0854,15.0959,29300.0
2004-11-04 15:30:00,28.64,28.8,28.56,28.8,67100.0,15.0959,15.1802,15.0537,15.1802,67100.0
2004-11-05 09:30:00,28.9,29.0,28.81,28.81,46200.0,15.2329,15.2856,15.1855,15.1855,46200.0
2004-11-05 10:00:00,28.81,28.89,28.65,28.77,75800.0,15.1855,15.2277,15.1012,15.1644,75800.0
2004-11-05 10:30:00,28.78,28.81,28.7,28.81,31600.0,15.1697,15.1855,15.1275,15.1855,31600.0
2004-11-05 11:00:00,28.81,28.82,28.53,28.59,69300.0,15.1855,15.1908,15.0379,15.0695,69300.0
2004-11-05 11:30:00,28.59,28.6,28.42,28.43,32900.0,15.0695,15.0748,14.9799,14.9852,32900.0
2004-11-05 12:00:00,28.43,28.56,28.4,28.46,24900.0,14.9852,15.0537,14.9694,15.001,24900.0
2004-11-05 12:30:00,28.46,28.55,28.45,28.5,20600.0,15.001,15.0485,14.9957,15.0221,20600.0
2004-11-05 13:00:00,28.5,28.54,28.42,28.48,15900.0,15.0221,15.0432,14.9799,15.0116,15900.0
2004-11-05 13:30:00,28.5,28.54,28.36,28.39,24200.0,15.0221,15.0432,14.9483,14.9641,24200.0
2004-11-05 14:00:00,28.4,28.41,28.26,28.26,35200.0,14.9694,14.9747,14.8956,14.8956,35200.0
2004-11-05 14:30:00,28.26,28.33,28.22,28.33,48800.0,14.8956,14.9325,14.8745,14.9325,48800.0
2004-11-05 15:00:00,28.36,28.47,28.27,28.33,49500.0,14.9483,15.0063,14.9009,14.9325,49500.0
2004-11-05 15:30:00,28.3,28.43,28.1,28.34,68100.0,14.9167,14.9852,14.8113,14.9378,68100.0
2004-11-08 09:30:00,28.15,28.65,28.15,28.32,56800.0,14.8376,15.1012,14.8376,14.9272,56800.0
2004-11-08 10:00:00,28.34,28.4,28.23,28.34,25400.0,14.9378,14.9694,14.8798,14.9378,25400.0
2004-11-08 10:30:00,28.33,28.44,28.28,28.4,35200.0,14.9325,14.9905,14.9061,14.9694,35200.0
2004-11-08 11:00:00,28.41,28.62,28.41,28.57,59200.0,14.9747,15.0854,14.9747,15.059,59200.0
2004-11-08 11:30:00,28.54,28.58,28.45,28.56,14800.0,15.0432,15.0643,14.9957,15.0537,14800.0
2004-11-08 12:00:00,28.58,28.61,28.56,28.61,18700.0,15.0643,15.0801,15.0537,15.0801,18700.0
2004-11-08 12:30:00,28.62,28.63,28.59,28.6,18400.0,15.0854,15.0906,15.0695,15.0748,18400.0
2004-11-08 13:00:00,28.6,28.7,28.6,28.64,21800.0,15.0748,15.1275,15.0748,15.0959,21800.0
2004-11-08 13:30:00,28.68,28.76,28.64,28.76,20300.0,15.117,15.1591,15.0959,15.1591,20300.0
2004-11-08 14:00:00,28.77,28.77,28.64,28.74,26100.0,15.1644,15.1644,15.0959,15.1486,26100.0
2004-11-08 14:30:00,28.72,28.75,28.67,28.72,21500.0,15.1381,15.1539,15.1117,15.1381,21500.0
2004-11-08 15:00:00,28.72,28.74,28.54,28.54,32900.0,15.1381,15.1486,15.0432,15.0432,32900.0
2004-11-08 15:30:00,28.51,28.55,28.48,28.53,43600.0,15.0274,15.0485,15.0116,15.0379,43600.0
2004-11-09 09:30:00,28.52,28.65,28.22,28.65,112100.0,15.0326,15.1012,14.8745,15.1012,112100.0
2004-11-09 10:00:00,28.65,28.66,28.37,28.45,51700.0,15.1012,15.1064,14.9536,14.9957,51700.0
2004-11-09 10:30:00,28.45,28.5,28.44,28.47,30600.0,14.9957,15.0221,14.9905,15.0063,30600.0
2004-11-09 11:00:00,28.47,28.5,28.47,28.5,13500.0,15.0063,15.0221,15.0063,15.0221,13500.0
2004-11-09 11:30:00,28.5,28.5,28.44,28.44,32800.0,15.0221,15.0221,14.9905,14.9905,32800.0
2004-11-09 12:00:00,28.44,28.44,28.37,28.37,14700.0,14.9905,14.9905,14.9536,14.9536,14700.0
2004-11-09 12:30:00,28.38,28.4,28.34,28.4,14100.0,14.9589,14.9694,14.9378,14.9694,14100.0
2004-11-09 13:00:00,28.4,28.43,28.39,28.4,18300.0,14.9694,14.9852,14.9641,14.9694,18300.0
2004-11-09 13:30:00,28.39,28.53,28.39,28.5,17400.0,14.9641,15.0379,14.9641,15.0221,17400.0
2004-11-09 14:00:00,28.5,28.55,28.48,28.52,30400.0,15.0221,15.0485,15.0116,15.0326,30400.0
2004-11-09 14:30:00,28.52,28.62,28.41,28.41,28600.0,15.0326,15.0854,14.9747,14.9747,28600.0
2004-11-09 15:00:00,28.41,28.48,28.4,28.45,38800.0,14.9747,15.0116,14.9694,14.9957,38800.0
2004-11-09 15:30:00,28.45,28.61,28.45,28.55,180300.0,14.9957,15.0801,14.9957,15.0485,180300.0
2004-11-10 09:30:00,28.45,28.6,28.45,28.57,30800.0,14.9957,15.0748,14.9957,15.059,30800.0
2004-11-10 10:00:00,28.55,28.59,28.46,28.55,32600.0,15.0485,15.0695,15.001,15.0485,32600.0
2004-11-10 10:30:00,28.54,28.66,28.5,28.6,103700.0,15.0432,15.1064,15.0221,15.0748,103700.0
2004-11-10 11:00:00,28.6,28.78,28.59,28.69,97600.0,15.0748,15.1697,15.0695,15.1222,97600.0
2004-11-10 11:30:00,28.72,28.8,28.68,28.71,36000.0,15.1381,15.1802,15.117,15.1328,36000.0
2004-11-10 12:00:00,28.71,28.82,28.7,28.77,30200.0,15.1328,15.1908,15.1275,15.1644,30200.0
2004-11-10 12:30:00,28.78,28.83,28.77,28.83,10900.0,15.1697,15.196,15.1644,15.196,10900.0
2004-11-10 13:00:00,28.83,28.91,28.81,28.81,28700.0,15.196,15.2382,15.1855,15.1855,28700.0
2004-11-10 13:30:00,28.79,28.98,28.79,28.92,23200.0,15.175,15.2751,15.175,15.2435,23200.0
2004-11-10 14:00:00,28.93,29.01,28.83,28.92,17400.0,15.2488,15.2909,15.196,15.2435,17400.0
2004-11-10 14:30:00,28.92,28.98,28.8,28.84,21000.0,15.2435,15.2751,15.1802,15.2013,21000.0
2004-11-10 15:00:00,28.87,29.03,28.86,28.98,82500.0,15.2171,15.3015,15.2119,15.2751,82500.0
2004-11-10 15:30:00,28.99,29.0,28.85,28.89,52000.0,15.2804,15.2856,15.2066,15.2277,52000.0
2004-11-11 09:30:00,28.85,29.03,28.85,28.94,17700.0,15.2066,15.3015,15.2066,15.254,17700.0
2004-11-11 10:00:00,28.94,28.99,28.83,28.88,13400.0,15.254,15.2804,15.196,15.2224,13400.0
2004-11-11 10:30:00,28.89,29.0,28.85,28.93,15300.0,15.2277,15.2856,15.2066,15.2488,15300.0
2004-11-11 11:00:00,28.91,28.99,28.91,28.99,61600.0,15.2382,15.2804,15.2382,15.2804,61600.0
2004-11-11 11:30:00,28.99,29.05,28.97,29.05,13100.0,15.2804,15.312,15.2698,15.312,13100.0
2004-11-11 12:00:00,29.05,29.24,29.03,29.21,17600.0,15.312,15.4121,15.3015,15.3963,17600.0
2004-11-11 12:30:00,29.22,29.33,29.22,29.24,11400.0,15.4016,15.4596,15.4016,15.4121,11400.0
2004-11-11 13:00:00,29.24,29.26,29.16,29.24,13200.0,15.4121,15.4227,15.37,15.4121,13200.0
2004-11-11 13:30:00,29.23,29.23,29.2,29.21,13500.0,15.4069,15.4069,15.3911,15.3963,13500.0
2004-11-11 14:00:00,29.21,29.32,29.2,29.31,22000.0,15.3963,15.4543,15.3911,15.449,22000.0
2004-11-11 14:30:00,29.3,29.36,29.24,29.25,14900.0,15.4438,15.4754,15.4121,15.4174,14900.0
2004-11-11 15:00:00,29.25,29.28,29.18,29.27,27400.0,15.4174,15.4332,15.3805,15.428,27400.0
2004-11-11 15:30:00,29.27,29.33,29.23,29.3,53600.0,15.428,15.4596,15.4069,15.4438,53600.0
2004-11-12 09:30:00,29.08,29.2,28.79,29.1,33900.0,15.3278,15.3911,15.175,15.3384,33900.0
2004-11-12 10:00:00,28.81,28.99,28.72,28.94,25500.0,15.1855,15.2804,15.1381,15.254,25500.0
2004-11-12 10:30:00,28.91,29.02,28.91,28.93,17600.0,15.2382,15.2962,15.2382,15.2488,17600.0
2004-11-12 11:00:00,28.93,29.08,28.89,29.01,19900.0,15.2488,15.3278,15.2277,15.2909,19900.0
2004-11-12 11:30:00,29.03,29.08,28.93,28.98,17300.0,15.3015,15.3278,15.2488,15.2751,17300.0
2004-11-12 12:00:00,29.0,29.14,28.94,29.14,10800.0,15.2856,15.3594,15.254,15.3594,10800.0
2004-11-12 12:30:00,29.15,29.2,29.13,29.2,7700.0,15.3647,15.3911,15.3542,15.3911,7700.0
2004-11-12 13:00:00,29.17,29.28,29.13,29.21,20400.0,15.3753,15.4332,15.3542,15.3963,20400.0
2004-11-12 13:30:00,29.22,29.28,29.17,29.24,23300.0,15.4016,15.4332,15.3753,15.4121,23300.0
2004-11-12 14:00:00,29.24,29.43,29.17,29.42,30300.0,15.4121,15.5123,15.3753,15.507,30300.0
2004-11-12 14:30:00,29.37,29.4,29.34,29.34,20800.0,15.4807,15.4965,15.4649,15.4649,20800.0
2004-11-12 15:00:00,29.37,29.43,29.34,29.36,45200.0,15.4807,15.5123,15.4649,15.4754,45200.0
2004-11-12 15:30:00,29.36,29.47,29.27,29.46,77200.0,15.4754,15.5334,15.428,15.5281,77200.0
2004-11-15 09:30:00,29.55,29.8,29.4,29.75,52200.0,15.5755,15.7073,15.4965,15.681,52200.0
2004-11-15 10:00:00,29.75,29.86,29.67,29.78,155100.0,15.681,15.7389,15.6388,15.6968,155100.0
2004-11-15 10:30:00,29.76,29.85,29.68,29.71,18000.0,15.6862,15.7337,15.6441,15.6599,18000.0
2004-11-15 11:00:00,29.73,29.79,29.71,29.78,25200.0,15.6704,15.702,15.6599,15.6968,25200.0
2004-11-15 11:30:00,29.79,29.86,29.78,29.85,25800.0,15.702,15.7389,15.6968,15.7337,25800.0
2004-11-15 12:00:00,29.85,29.93,29.85,29.88,21900.0,15.7337,15.7758,15.7337,15.7495,21900.0
2004-11-15 12:30:00,29.89,29.98,29.89,29.96,23300.0,15.7548,15.8022,15.7548,15.7917,23300.0
2004-11-15 13:00:00,29.96,30.04,29.95,29.99,52800.0,15.7917,15.8338,15.7864,15.8075,52800.0
2004-11-15 13:30:00,29.99,30.05,29.99,30.01,45700.0,15.8075,15.8391,15.8075,15.818,45700.0
2004-11-15 14:00:00,30.01,30.01,29.87,29.88,35700.0,15.818,15.818,15.7442,15.7495,35700.0
2004-11-15 14:30:00,29.89,29.9,29.79,29.8,43100.0,15.7548,15.76,15.702,15.7073,43100.0
2004-11-15 15:00:00,29.81,29.91,29.79,29.88,51300.0,15.7126,15.7653,15.702,15.7495,51300.0
2004-11-15 15:30:00,29.89,29.91,29.83,29.85,34700.0,15.7548,15.7653,15.7231,15.7337,34700.0
2004-11-16 09:30:00,29.75,29.94,29.6,29.75,32300.0,15.681,15.7811,15.6019,15.681,32300.0
2004-11-16 10:00:00,29.73,29.78,29.63,29.76,32700.0,15.6704,15.6968,15.6177,15.6862,32700.0
2004-11-16 10:30:00,29.76,29.81,29.61,29.8,30900.0,15.6862,15.7126,15.6072,15.7073,30900.0
2004-11-16 11:00:00,29.8,29.86,29.78,29.86,49700.0,15.7073,15.7389,15.6968,15.7389,49700.0
2004-11-16 11:30:00,29.86,29.92,29.84,29.89,31500.0,15.7389,15.7706,15.7284,15.7548,31500.0
2004-11-16 12:00:00,29.88,29.98,29.88,29.95,41200.0,15.7495,15.8022,15.7495,15.7864,41200.0
2004-11-16 12:30:00,29.95,29.97,29.92,29.95,24600.0,15.7864,15.7969,15.7706,15.7864,24600.0
2004-11-16 13:00:00,29.93,29.96,29.9,29.9,10700.0,15.7758,15.7917,15.76,15.76,10700.0
2004-11-16 13:30:00,29.9,29.91,29.85,29.85,12900.0,15.76,15.7653,15.7337,15.7337,12900.0
2004-11-16 14:00:00,29.86,29.87,29.8,29.83,20300.0,15.7389,15.7442,15.7073,15.7231,20300.0
2004-11-16 14:30:00,29.82,29.82,29.7,29.71,30000.0,15.7179,15.7179,15.6546,15.6599,30000.0
2004-11-16 15:00:00,29.74,29.88,29.71,29.82,30000.0,15.6757,15.7495,15.6599,15.7179,30000.0
2004-11-16 15:30:00,29.82,29.89,29.79,29.87,83900.0,15.7179,15.7548,15.702,15.7442,83900.0
2004-11-17 09:30:00,29.87,30.08,29.81,29.83,33800.0,15.7442,15.8549,15.7126,15.7231,33800.0
2004-11-17 10:00:00,29.83,29.97,29.75,29.89,63600.0,15.7231,15.7969,15.681,15.7548,63600.0
2004-11-17 10:30:00,29.88,29.9,29.8,29.87,57900.0,15.7495,15.76,15.7073,15.7442,57900.0
2004-11-17 11:00:00,29.86,29.91,29.8,29.91,22000.0,15.7389,15.7653,15.7073,15.7653,22000.0
2004-11-17 11:30:00,29.9,29.93,29.83,29.85,17400.0,15.76,15.7758,15.7231,15.7337,17400.0
2004-11-17 12:00:00,29.85,30.02,29.85,30.01,31900.0,15.7337,15.8233,15.7337,15.818,31900.0
2004-11-17 12:30:00,30.01,30.03,29.97,30.02,11200.0,15.818,15.8286,15.7969,15.8233,11200.0
2004-11-17 13:00:00,30.01,30.05,29.99,30.0,12500.0,15.818,15.8391,15.8075,15.8127,12500.0
2004-11-17 13:30:00,30.0,30.03,29.96,30.02,14900.0,15.8127,15.8286,15.7917,15.8233,14900.0
2004-11-17 14:00:00,30.03,30.04,29.96,30.0,31100.0,15.8286,15.8338,15.7917,15.8127,31100.0
2004-11-17 14:30:00,29.99,30.01,29.95,29.99,20600.0,15.8075,15.818,15.7864,15.8075,20600.0
2004-11-17 15:00:00,29.99,30.0,29.92,29.92,15900.0,15.8075,15.8127,15.7706,15.7706,15900.0
2004-11-17 15:30:00,29.93,29.99,29.92,29.99,43200.0,15.7758,15.8075,15.7706,15.8075,43200.0
2004-11-18 09:30:00,30.0,30.1,29.8,29.85,24100.0,15.8127,15.8654,15.7073,15.7337,24100.0
2004-11-18 10:00:00,29.82,29.86,29.64,29.77,78100.0,15.7179,15.7389,15.623,15.6915,78100.0
2004-11-18 10:30:00,29.76,29.86,29.76,29.85,9200.0,15.6862,15.7389,15.6862,15.7337,9200.0
2004-11-18 11:00:00,29.86,29.9,29.85,29.88,6700.0,15.7389,15.76,15.7337,15.7495,6700.0
2004-11-18 11:30:00,29.91,29.94,29.85,29.93,5600.0,15.7653,15.7811,15.7337,15.7758,5600.0
2004-11-18 12:00:00,29.93,29.94,29.9,29.91,2900.0,15.7758,15.7811,15.76,15.7653,2900.0
2004-11-18 12:30:00,29.91,29.96,29.89,29.89,13100.0,15.7653,15.7917,15.7548,15.7548,13100.0
2004-11-18 13:00:00,29.9,30.01,29.9,29.94,22700.0,15.76,15.818,15.76,15.7811,22700.0
2004-11-18 13:30:00,29.94,30.06,29.87,30.01,28300.0,15.7811,15.8444,15.7442,15.818,28300.0
2004-11-18 14:00:00,29.9,29.95,29.85,29.89,91700.0,15.76,15.7864,15.7337,15.7548,91700.0
2004-11-18 14:30:00,29.91,29.99,29.89,29.99,10400.0,15.7653,15.8075,15.7548,15.8075,10400.0
2004-11-18 15:00:00,30.01,30.07,29.92,29.97,31100.0,15.818,15.8496,15.7706,15.7969,31100.0
2004-11-18 15:30:00,29.96,30.07,29.94,29.94,105700.0,15.7917,15.8496,15.7811,15.7811,105700.0
2004-11-19 09:30:00,30.09,30.16,29.86,29.9,23200.0,15.8602,15.8971,15.7389,15.76,23200.0
2004-11-19 10:00:00,29.89,29.91,29.59,29.67,21800.0,15.7548,15.7653,15.5966,15.6388,21800.0
2004-11-19 10:30:00,29.66,29.75,29.59,29.75,62100.0,15.6335,15.681,15.5966,15.681,62100.0
2004-11-19 11:00:00,29.7,29.79,29.68,29.77,173400.0,15.6546,15.702,15.6441,15.6915,173400.0
2004-11-19 11:30:00,29.79,29.84,29.67,29.84,53300.0,15.702,15.7284,15.6388,15.7284,53300.0
2004-11-19 12:00:00,29.83,29.85,29.78,29.81,7500.0,15.7231,15.7337,15.6968,15.7126,7500.0
2004-11-19 12:30:00,29.8,29.86,29.75,29.86,11300.0,15.7073,15.7389,15.681,15.7389,11300.0
2004-11-19 13:00:00,29.8,29.87,29.78,29.81,14300.0,15.7073,15.7442,15.6968,15.7126,14300.0
2004-11-19 13:30:00,29.77,29.84,29.75,29.8,16800.0,15.6915,15.7284,15.681,15.7073,16800.0
2004-11-19 14:00:00,29.81,29.87,29.79,29.87,17000.0,15.7126,15.7442,15.702,15.7442,17000.0
2004-11-19 14:30:00,29.87,29.98,29.86,29.92,27600.0,15.7442,15.8022,15.7389,15.7706,27600.0
2004-11-19 15:00:00,29.92,29.96,29.89,29.94,43700.0,15.7706,15.7917,15.7548,15.7811,43700.0
2004-11-19 15:30:00,29.94,29.94,29.82,29.84,37000.0,15.7811,15.7811,15.7179,15.7284,37000.0
2004-11-22 09:30:00,29.85,29.91,29.66,29.68,26200.0,15.7337,15.7653,15.6335,15.6441,26200.0
2004-11-22 10:00:00,29.69,29.79,29.65,29.73,17000.0,15.6493,15.702,15.6283,15.6704,17000.0
2004-11-22 10:30:00,29.74,29.74,29.56,29.68,79400.0,15.6757,15.6757,15.5808,15.6441,79400.0
2004-11-22 11:00:00,29.68,29.69,29.6,29.67,10400.0,15.6441,15.6493,15.6019,15.6388,10400.0
2004-11-22 11:30:00,29.67,29.72,29.62,29.66,13700.0,15.6388,15.6652,15.6124,15.6335,13700.0
2004-11-22 12:00:00,29.65,29.69,29.56,29.63,11500.0,15.6283,15.6493,15.5808,15.6177,11500.0
2004-11-22 12:30:00,29.64,29.71,29.64,29.69,7500.0,15.623,15.6599,15.623,15.6493,7500.0
2004-11-22 13:00:00,29.68,29.75,29.63,29.71,11900.0,15.6441,15.681,15.6177,15.6599,11900.0
2004-11-22 13:30:00,29.71,29.82,29.7,29.76,13000.0,15.6599,15.7179,15.6546,15.6862,13000.0
2004-11-22 14:00:00,29.78,29.83,29.76,29.8,15300.0,15.6968,15.7231,15.6862,15.7073,15300.0
2004-11-22 14:30:00,29.81,29.83,29.8,29.82,11200.0,15.7126,15.7231,15.7073,15.7179,11200.0
2004-11-22 15:00:00,29.81,29.93,29.78,29.91,28700.0,15.7126,15.7758,15.6968,15.7653,28700.0
2004-11-22 15:30:00,29.91,29.96,29.79,29.85,35200.0,15.7653,15.7917,15.702,15.7337,35200.0
2004-11-23 09:30:00,29.52,29.68,29.52,29.6,159300.0,15.5597,15.6441,15.5597,15.6019,159300.0
2004-11-23 10:00:00,29.6,29.72,29.53,29.72,11400.0,15.6019,15.6652,15.565,15.6652,11400.0
2004-11-23 10:30:00,29.71,29.71,29.53,29.55,114200.0,15.6599,15.6599,15.565,15.5755,114200.0
2004-11-23 11:00:00,29.55,29.63,29.51,29.6,17600.0,15.5755,15.6177,15.5545,15.6019,17600.0
2004-11-23 11:30:00,29.6,29.73,29.6,29.7,15100.0,15.6019,15.6704,15.6019,15.6546,15100.0
2004-11-23 12:00:00,29.7,29.81,29.6,29.62,24800.0,15.6546,15.7126,15.6019,15.6124,24800.0
2004-11-23 12:30:00,29.61,29.64,29.59,29.6,11300.0,15.6072,15.623,15.5966,15.6019,11300.0
2004-11-23 13:00:00,29.61,29.78,29.61,29.74,142500.0,15.6072,15.6968,15.6072,15.6757,142500.0
2004-11-23 13:30:00,29.73,29.88,29.7,29.87,28700.0,15.6704,15.7495,15.6546,15.7442,28700.0
2004-11-23 14:00:00,29.88,29.97,29.85,29.97,23900.0,15.7495,15.7969,15.7337,15.7969,23900.0
2004-11-23 14:30:00,29.96,29.97,29.87,29.88,19100.0,15.7917,15.7969,15.7442,15.7495,19100.0
2004-11-23 15:00:00,29.88,29.96,29.83,29.94,28800.0,15.7495,15.7917,15.7231,15.7811,28800.0
2004-11-23 15:30:00,29.95,29.95,29.85,29.94,25100.0,15.7864,15.7864,15.7337,15.7811,25100.0
2004-11-24 09:30:00,29.97,30.39,29.97,30.32,87600.0,15.7969,16.0183,15.7969,15.9814,87600.0
2004-11-24 10:00:00,30.31,30.57,30.31,30.41,121900.0,15.9761,16.1132,15.9761,16.0288,121900.0
2004-11-24 10:30:00,30.42,30.46,30.35,30.35,40600.0,16.0341,16.0552,15.9972,15.9972,40600.0
2004-11-24 11:00:00,30.34,30.5,30.34,30.5,38700.0,15.992,16.0763,15.992,16.0763,38700.0
2004-11-24 11:30:00,30.5,30.5,30.43,30.49,20500.0,16.0763,16.0763,16.0394,16.071,20500.0
2004-11-24 12:00:00,30.49,30.5,30.45,30.46,28200.0,16.071,16.0763,16.0499,16.0552,28200.0
2004-11-24 12:30:00,30.45,30.45,30.3,30.4,24400.0,16.0499,16.0499,15.9709,16.0236,24400.0
2004-11-24 13:00:00,30.41,30.52,30.38,30.52,23800.0,16.0288,16.0868,16.013,16.0868,23800.0
2004-11-24 13:30:00,30.53,30.54,30.4,30.44,17800.0,16.0921,16.0974,16.0236,16.0447,17800.0
2004-11-24 14:00:00,30.45,30.5,30.44,30.47,30600.0,16.0499,16.0763,16.0447,16.0605,30600.0
2004-11-24 14:30:00,30.46,30.55,30.44,30.51,36000.0,16.0552,16.1026,16.0447,16.0816,36000.0
2004-11-24 15:00:00,30.51,30.75,30.51,30.75,54100.0,16.0816,16.2081,16.0816,16.2081,54100.0
2004-11-24 15:30:00,30.75,30.75,30.54,30.61,44600.0,16.2081,16.2081,16.0974,16.1343,44600.0
2004-11-26 09:30:00,30.61,30.74,30.51,30.6,13400.0,16.1343,16.2028,16.0816,16.129,13400.0
2004-11-26 10:00:00,30.6,30.63,30.53,30.62,13900.0,16.129,16.1448,16.0921,16.1395,13900.0
2004-11-26 10:30:00,30.6,30.72,30.59,30.7,9000.0,16.129,16.1922,16.1237,16.1817,9000.0
2004-11-26 11:00:00,30.63,30.71,30.62,30.69,13400.0,16.1448,16.187,16.1395,16.1764,13400.0
2004-11-26 11:30:00,30.69,30.7,30.67,30.67,11200.0,16.1764,16.1817,16.1659,16.1659,11200.0
2004-11-26 12:00:00,30.67,30.69,30.62,30.68,11300.0,16.1659,16.1764,16.1395,16.1712,11300.0
2004-11-26 12:30:00,30.68,30.8,30.6,30.63,25700.0,16.1712,16.2344,16.129,16.1448,25700.0
2004-11-26 13:00:00,30.63,30.63,30.63,30.63,1800.0,16.1448,16.1448,16.1448,16.1448,1800.0
2004-11-26 13:30:00,30.63,30.63,30.63,30.63,0.0,16.1448,16.1448,16.1448,16.1448,0.0
2004-11-26 14:00:00,30.63,30.63,30.63,30.63,0.0,16.1448,16.1448,16.1448,16.1448,0.0
2004-11-26 14:30:00,30.63,30.63,30.63,30.63,0.0,16.1448,16.1448,16.1448,16.1448,0.0
2004-11-26 15:00:00,30.63,30.63,30.63,30.63,0.0,16.1448,16.1448,16.1448,16.1448,0.0
2004-11-26 15:30:00,30.63,30.63,30.63,30.63,0.0,16.1448,16.1448,16.1448,16.1448,0.0
2004-11-29 09:30:00,30.66,30.77,30.52,30.75,27000.0,16.1606,16.2186,16.0868,16.2081,27000.0
2004-11-29 10:00:00,30.76,30.76,30.5,30.5,47800.0,16.2133,16.2133,16.0763,16.0763,47800.0
2004-11-29 10:30:00,30.5,30.52,30.47,30.47,20100.0,16.0763,16.0868,16.0605,16.0605,20100.0
2004-11-29 11:00:00,30.48,30.52,30.41,30.44,55000.0,16.0657,16.0868,16.0288,16.0447,55000.0
2004-11-29 11:30:00,30.43,30.43,30.35,30.36,52400.0,16.0394,16.0394,15.9972,16.0025,52400.0
2004-11-29 12:00:00,30.36,30.37,30.33,30.33,36800.0,16.0025,16.0078,15.9867,15.9867,36800.0
2004-11-29 12:30:00,30.33,30.38,30.33,30.33,28100.0,15.9867,16.013,15.9867,15.9867,28100.0
2004-11-29 13:00:00,30.33,30.39,30.33,30.36,41600.0,15.9867,16.0183,15.9867,16.0025,41600.0
2004-11-29 13:30:00,30.36,30.4,30.36,30.4,30800.0,16.0025,16.0236,16.0025,16.0236,30800.0
2004-11-29 14:00:00,30.41,30.54,30.41,30.51,24900.0,16.0288,16.0974,16.0288,16.0816,24900.0
2004-11-29 14:30:00,30.5,30.53,30.42,30.45,38300.0,16.0763,16.0921,16.0341,16.0499,38300.0
2004-11-29 15:00:00,30.45,30.52,30.4,30.43,46200.0,16.0499,16.0868,16.0236,16.0394,46200.0
2004-11-29 15:30:00,30.43,30.45,30.3,30.31,69700.0,16.0394,16.0499,15.9709,15.9761,69700.0
2004-11-30 09:30:00,30.36,30.65,30.3,30.46,56700.0,16.0025,16.1553,15.9709,16.0552,56700.0
2004-11-30 10:00:00,30.46,30.55,30.33,30.52,46500.0,16.0552,16.1026,15.9867,16.0868,46500.0
2004-11-30 10:30:00,30.47,30.54,30.41,30.5,22600.0,16.0605,16.0974,16.0288,16.0763,22600.0
2004-11-30 11:00:00,30.5,30.53,30.44,30.52,16800.0,16.0763,16.0921,16.0447,16.0868,16800.0
2004-11-30 11:30:00,30.58,30.59,30.48,30.51,17700.0,16.1185,16.1237,16.0657,16.0816,17700.0
2004-11-30 12:00:00,30.52,30.65,30.52,30.65,39600.0,16.0868,16.1553,16.0868,16.1553,39600.0
2004-11-30 12:30:00,30.65,30.75,30.6,30.67,24600.0,16.1553,16.2081,16.129,16.1659,24600.0
2004-11-30 13:00:00,30.68,30.7,30.6,30.7,22600.0,16.1712,16.1817,16.129,16.1817,22600.0
2004-11-30 13:30:00,30.7,30.7,30.54,30.55,14000.0,16.1817,16.1817,16.0974,16.1026,14000.0
2004-11-30 14:00:00,30.54,30.67,30.5,30.53,24700.0,16.0974,16.1659,16.0763,16.0921,24700.0
2004-11-30 14:30:00,30.56,30.59,30.47,30.55,31000.0,16.1079,16.1237,16.0605,16.1026,31000.0
2004-11-30 15:00:00,30.52,30.66,30.52,30.59,26200.0,16.0868,16.1606,16.0868,16.1237,26200.0
2004-11-30 15:30:00,30.59,30.67,30.55,30.57,29200.0,16.1237,16.1659,16.1026,16.1132,29200.0
2004-12-01 09:30:00,30.61,30.91,30.61,30.63,26200.0,16.1343,16.2924,16.1343,16.1448,26200.0
2004-12-01 10:00:00,30.64,30.64,30.38,30.46,34800.0,16.1501,16.1501,16.013,16.0552,34800.0
2004-12-01 10:30:00,30.46,30.52,30.37,30.37,63400.0,16.0552,16.0868,16.0078,16.0078,63400.0
2004-12-01 11:00:00,30.39,30.46,30.36,30.44,50800.0,16.0183,16.0552,16.0025,16.0447,50800.0
2004-12-01 11:30:00,30.43,30.61,30.43,30.59,19600.0,16.0394,16.1343,16.0394,16.1237,19600.0
2004-12-01 12:00:00,30.54,30.7,30.52,30.64,18600.0,16.0974,16.1817,16.0868,16.1501,18600.0
2004-12-01 12:30:00,30.64,30.67,30.53,30.61,18100.0,16.1501,16.1659,16.0921,16.1343,18100.0
2004-12-01 13:00:00,30.62,30.74,30.62,30.74,13900.0,16.1395,16.2028,16.1395,16.2028,13900.0
2004-12-01 13:30:00,30.72,30.72,30.61,30.63,12300.0,16.1922,16.1922,16.1343,16.1448,12300.0
2004-12-01 14:00:00,30.63,30.68,30.58,30.63,20100.0,16.1448,16.1712,16.1185,16.1448,20100.0
2004-12-01 14:30:00,30.63,30.67,30.56,30.66,37100.0,16.1448,16.1659,16.1079,16.1606,37100.0
2004-12-01 15:00:00,30.65,30.86,30.62,30.78,43400.0,16.1553,16.266,16.1395,16.2239,43400.0
2004-12-01 15:30:00,30.81,30.81,30.6,30.74,66100.0,16.2397,16.2397,16.129,16.2028,66100.0
2004-12-02 09:30:00,30.75,30.84,30.65,30.65,26100.0,16.2081,16.2555,16.1553,16.1553,26100.0
2004-12-02 10:00:00,30.71,30.87,30.71,30.84,21200.0,16.187,16.2713,16.187,16.2555,21200.0
2004-12-02 10:30:00,30.84,30.94,30.79,30.9,15800.0,16.2555,16.3082,16.2291,16.2871,15800.0
2004-12-02 11:00:00,30.91,31.0,30.86,30.87,21800.0,16.2924,16.3398,16.266,16.2713,21800.0
2004-12-02 11:30:00,30.88,30.97,30.87,30.89,14400.0,16.2766,16.324,16.2713,16.2819,14400.0
2004-12-02 12:00:00,30.89,30.95,30.73,30.74,19500.0,16.2819,16.3135,16.1975,16.2028,19500.0
2004-12-02 12:30:00,30.74,30.75,30.68,30.69,11400.0,16.2028,16.2081,16.1712,16.1764,11400.0
2004-12-02 13:00:00,30.69,30.7,30.53,30.53,16000.0,16.1764,16.1817,16.0921,16.0921,16000.0
2004-12-02 13:30:00,30.55,30.61,30.45,30.48,24100.0,16.1026,16.1343,16.0499,16.0657,24100.0
2004-12-02 14:00:00,30.48,30.58,30.46,30.5,48800.0,16.0657,16.1185,16.0552,16.0763,48800.0
2004-12-02 14:30:00,30.5,30.65,30.49,30.63,186000.0,16.0763,16.1553,16.071,16.1448,186000.0
2004-12-02 15:00:00,30.64,30.69,30.6,30.69,360300.0,16.1501,16.1764,16.129,16.1764,360300.0
2004-12-02 15:30:00,30.69,30.78,30.66,30.69,116700.0,16.1764,16.2239,16.1606,16.1764,116700.0
2004-12-03 09:30:00,30.45,30.76,30.45,30.73,53700.0,16.0499,16.2133,16.0499,16.1975,53700.0
2004-12-03 10:00:00,30.75,30.87,30.63,30.75,40300.0,16.2081,16.2713,16.1448,16.2081,40300.0
2004-12-03 10:30:00,30.76,30.94,30.74,30.93,19100.0,16.2133,16.3082,16.2028,16.3029,19100.0
2004-12-03 11:00:00,30.95,30.98,30.89,30.89,23700.0,16.3135,16.3293,16.2819,16.2819,23700.0
2004-12-03 11:30:00,30.89,30.95,30.89,30.95,25800.0,16.2819,16.3135,16.2819,16.3135,25800.0
2004-12-03 12:00:00,30.94,31.08,30.94,31.05,51200.0,16.3082,16.382,16.3082,16.3662,51200.0
2004-12-03 12:30:00,31.05,31.09,30.88,30.92,30200.0,16.3662,16.3873,16.2766,16.2977,30200.0
2004-12-03 13:00:00,30.9,30.9,30.77,30.86,29300.0,16.2871,16.2871,16.2186,16.266,29300.0
2004-12-03 13:30:00,30.85,30.88,30.8,30.81,33500.0,16.2608,16.2766,16.2344,16.2397,33500.0
2004-12-03 14:00:00,30.8,30.84,30.77,30.82,49300.0,16.2344,16.2555,16.2186,16.245,49300.0
2004-12-03 14:30:00,30.82,30.92,30.79,30.84,56400.0,16.245,16.2977,16.2291,16.2555,56400.0
2004-12-03 15:00:00,30.87,30.9,30.81,30.88,25500.0,16.2713,16.2871,16.2397,16.2766,25500.0
2004-12-03 15:30:00,30.88,30.89,30.79,30.85,57000.0,16.2766,16.2819,16.2291,16.2608,57000.0
2004-12-06 09:30:00,30.7,30.86,30.48,30.64,39500.0,16.1817,16.266,16.0657,16.1501,39500.0
2004-12-06 10:00:00,30.62,30.74,30.49,30.7,37300.0,16.1395,16.2028,16.071,16.1817,37300.0
2004-12-06 10:30:00,30.7,30.85,30.69,30.85,16800.0,16.1817,16.2608,16.1764,16.2608,16800.0
2004-12-06 11:00:00,30.84,30.85,30.59,30.85,16700.0,16.2555,16.2608,16.1237,16.2608,16700.0
2004-12-06 11:30:00,30.85,30.9,30.8,30.88,20000.0,16.2608,16.2871,16.2344,16.2766,20000.0
2004-12-06 12:00:00,30.89,31.04,30.81,31.01,37800.0,16.2819,16.3609,16.2397,16.3451,37800.0
2004-12-06 12:30:00,31.01,31.09,30.99,31.03,26700.0,16.3451,16.3873,16.3346,16.3556,26700.0
2004-12-06 13:00:00,31.05,31.14,30.96,30.96,26500.0,16.3662,16.4136,16.3187,16.3187,26500.0
2004-12-06 13:30:00,30.98,31.19,30.98,31.15,20800.0,16.3293,16.44,16.3293,16.4189,20800.0
2004-12-06 14:00:00,31.15,31.21,31.02,31.04,38600.0,16.4189,16.4505,16.3504,16.3609,38600.0
2004-12-06 14:30:00,31.03,31.03,30.97,30.98,14000.0,16.3556,16.3556,16.324,16.3293,14000.0
2004-12-06 15:00:00,30.98,30.98,30.91,30.92,20200.0,16.3293,16.3293,16.2924,16.2977,20200.0
2004-12-06 15:30:00,30.92,30.94,30.85,30.88,48700.0,16.2977,16.3082,16.2608,16.2766,48700.0
2004-12-07 09:30:00,30.92,31.05,30.78,30.83,23100.0,16.2977,16.3662,16.2239,16.2502,23100.0
2004-12-07 10:00:00,30.82,30.88,30.8,30.85,22900.0,16.245,16.2766,16.2344,16.2608,22900.0
2004-12-07 10:30:00,30.85,30.86,30.76,30.8,19300.0,16.2608,16.266,16.2133,16.2344,19300.0
2004-12-07 11:00:00,30.8,30.89,30.8,30.88,26700.0,16.2344,16.2819,16.2344,16.2766,26700.0
2004-12-07 11:30:00,30.89,30.92,30.8,30.9,46400.0,16.2819,16.2977,16.2344,16.2871,46400.0
2004-12-07 12:00:00,30.91,30.96,30.88,30.93,36000.0,16.2924,16.3187,16.2766,16.3029,36000.0
2004-12-07 12:30:00,30.94,31.03,30.94,31.03,27900.0,16.3082,16.3556,16.3082,16.3556,27900.0
2004-12-07 13:00:00,31.02,31.02,30.72,30.8,58200.0,16.3504,16.3504,16.1922,16.2344,58200.0
2004-12-07 13:30:00,30.81,30.84,30.72,30.79,51900.0,16.2397,16.2555,16.1922,16.2291,51900.0
2004-12-07 14:00:00,30.79,30.94,30.77,30.77,45000.0,16.2291,16.3082,16.2186,16.2186,45000.0
2004-12-07 14:30:00,30.79,30.88,30.77,30.85,44600.0,16.2291,16.2766,16.2186,16.2608,44600.0
2004-12-07 15:00:00,30.85,30.85,30.77,30.82,55600.0,16.2608,16.2608,16.2186,16.245,55600.0
2004-12-07 15:30:00,30.83,30.88,30.76,30.76,75900.0,16.2502,16.2766,16.2133,16.2133,75900.0
2004-12-08 09:30:00,30.75,30.93,30.56,30.73,37500.0,16.2081,16.3029,16.1079,16.1975,37500.0
2004-12-08 10:00:00,30.74,30.8,30.68,30.73,35400.0,16.2028,16.2344,16.1712,16.1975,35400.0
2004-12-08 10:30:00,30.73,30.8,30.65,30.66,25900.0,16.1975,16.2344,16.1553,16.1606,25900.0
2004-12-08 11:00:00,30.66,30.68,30.62,30.68,24500.0,16.1606,16.1712,16.1395,16.1712,24500.0
2004-12-08 11:30:00,30.68,30.74,30.65,30.65,26700.0,16.1712,16.2028,16.1553,16.1553,26700.0
2004-12-08 12:00:00,30.68,30.73,30.64,30.67,14900.0,16.1712,16.1975,16.1501,16.1659,14900.0
2004-12-08 12:30:00,30.67,30.73,30.67,30.72,15200.0,16.1659,16.1975,16.1659,16.1922,15200.0
2004-12-08 13:00:00,30.72,30.79,30.69,30.79,25000.0,16.1922,16.2291,16.1764,16.2291,25000.0
2004-12-08 13:30:00,30.79,30.85,30.77,30.82,16700.0,16.2291,16.2608,16.2186,16.245,16700.0
2004-12-08 14:00:00,30.82,30.83,30.76,30.78,17700.0,16.245,16.2502,16.2133,16.2239,17700.0
2004-12-08 14:30:00,30.78,30.84,30.74,30.81,22300.0,16.2239,16.2555,16.2028,16.2397,22300.0
2004-12-08 15:00:00,30.81,30.86,30.7,30.71,27100.0,16.2397,16.266,16.1817,16.187,27100.0
2004-12-08 15:30:00,30.7,30.83,30.7,30.75,51900.0,16.1817,16.2502,16.1817,16.2081,51900.0
2004-12-09 09:30:00,30.76,30.76,30.55,30.67,31800.0,16.2133,16.2133,16.1026,16.1659,31800.0
2004-12-09 10:00:00,30.68,30.73,30.63,30.67,22700.0,16.1712,16.1975,16.1448,16.1659,22700.0
2004-12-09 10:30:00,30.67,30.81,30.61,30.73,24500.0,16.1659,16.2397,16.1343,16.1975,24500.0
2004-12-09 11:00:00,30.72,30.84,30.6,30.78,25300.0,16.1922,16.2555,16.129,16.2239,25300.0
2004-12-09 11:30:00,30.77,30.9,30.7,30.9,21300.0,16.2186,16.2871,16.1817,16.2871,21300.0
2004-12-09 12:00:00,30.89,30.98,30.79,30.98,26600.0,16.2819,16.3293,16.2291,16.3293,26600.0
2004-12-09 12:30:00,30.97,31.12,30.94,31.0,20500.0,16.324,16.4031,16.3082,16.3398,20500.0
2004-12-09 13:00:00,31.02,31.23,30.99,31.17,23600.0,16.3504,16.4611,16.3346,16.4294,23600.0
2004-12-09 13:30:00,31.15,31.21,31.07,31.1,16100.0,16.4189,16.4505,16.3767,16.3925,16100.0
2004-12-09 14:00:00,31.1,31.16,31.08,31.08,22900.0,16.3925,16.4242,16.382,16.382,22900.0
2004-12-09 14:30:00,31.08,31.19,31.06,31.15,35700.0,16.382,16.44,16.3715,16.4189,35700.0
2004-12-09 15:00:00,31.15,31.25,31.04,31.19,44900.0,16.4189,16.4716,16.3609,16.44,44900.0
2004-12-09 15:30:00,31.19,31.25,31.0,31.08,111400.0,16.44,16.4716,16.3398,16.382,111400.0
2004-12-10 09:30:00,30.95,31.23,30.95,31.18,19400.0,16.3135,16.4611,16.3135,16.4347,19400.0
2004-12-10 10:00:00,31.17,31.23,31.09,31.13,35400.0,16.4294,16.4611,16.3873,16.4084,35400.0
2004-12-10 10:30:00,31.19,31.2,31.0,31.06,21800.0,16.44,16.4452,16.3398,16.3715,21800.0
2004-12-10 11:00:00,31.06,31.15,30.91,31.15,32600.0,16.3715,16.4189,16.2924,16.4189,32600.0
2004-12-10 11:30:00,31.15,31.2,31.14,31.16,24500.0,16.4189,16.4452,16.4136,16.4242,24500.0
2004-12-10 12:00:00,31.16,31.32,31.16,31.31,22800.0,16.4242,16.5085,16.4242,16.5032,22800.0
2004-12-10 12:30:00,31.32,31.49,31.32,31.42,27900.0,16.5085,16.5981,16.5085,16.5612,27900.0
2004-12-10 13:00:00,31.43,31.59,31.42,31.53,29100.0,16.5665,16.6508,16.5612,16.6192,29100.0
2004-12-10 13:30:00,31.53,31.77,31.44,31.71,31100.0,16.6192,16.7457,16.5718,16.7141,31100.0
2004-12-10 14:00:00,31.72,31.78,31.6,31.63,34600.0,16.7193,16.751,16.6561,16.6719,34600.0
2004-12-10 14:30:00,31.65,31.65,31.45,31.53,29000.0,16.6824,16.6824,16.577,16.6192,29000.0
2004-12-10 15:00:00,31.53,31.56,31.39,31.45,17100.0,16.6192,16.635,16.5454,16.577,17100.0
2004-12-10 15:30:00,31.47,31.51,31.38,31.48,41800.0,16.5876,16.6086,16.5401,16.5928,41800.0
2004-12-13 09:30:00,31.5,31.66,31.47,31.49,455700.0,16.6034,16.6877,16.5876,16.5981,455700.0
2004-12-13 10:00:00,31.45,31.46,31.3,31.37,22200.0,16.577,16.5823,16.498,16.5349,22200.0
2004-12-13 10:30:00,31.37,31.45,31.32,31.39,32100.0,16.5349,16.577,16.5085,16.5454,32100.0
2004-12-13 11:00:00,31.38,31.45,31.33,31.43,23000.0,16.5401,16.577,16.5138,16.5665,23000.0
2004-12-13 11:30:00,31.4,31.42,31.3,31.37,24700.0,16.5507,16.5612,16.498,16.5349,24700.0
2004-12-13 12:00:00,31.37,31.43,31.24,31.43,22300.0,16.5349,16.5665,16.4663,16.5665,22300.0
2004-12-13 12:30:00,31.44,31.47,31.38,31.44,28800.0,16.5718,16.5876,16.5401,16.5718,28800.0
2004-12-13 13:00:00,31.44,31.48,31.42,31.43,13000.0,16.5718,16.5928,16.5612,16.5665,13000.0
2004-12-13 13:30:00,31.43,31.55,31.37,31.55,26500.0,16.5665,16.6297,16.5349,16.6297,26500.0
2004-12-13 14:00:00,31.55,31.55,31.37,31.37,14000.0,16.6297,16.6297,16.5349,16.5349,14000.0
2004-12-13 14:30:00,31.37,31.47,31.36,31.4,25200.0,16.5349,16.5876,16.5296,16.5507,25200.0
2004-12-13 15:00:00,31.41,31.46,31.35,31.44,41400.0,16.5559,16.5823,16.5243,16.5718,41400.0
2004-12-13 15:30:00,31.44,31.54,31.4,31.51,60800.0,16.5718,16.6245,16.5507,16.6086,60800.0
2004-12-14 09:30:00,31.55,31.6,31.39,31.5,34700.0,16.6297,16.6561,16.5454,16.6034,34700.0
2004-12-14 10:00:00,31.46,31.47,31.39,31.41,12800.0,16.5823,16.5876,16.5454,16.5559,12800.0
2004-12-14 10:30:00,31.44,31.48,31.4,31.42,23800.0,16.5718,16.5928,16.5507,16.5612,23800.0
2004-12-14 11:00:00,31.38,31.7,31.33,31.69,48200.0,16.5401,16.7088,16.5138,16.7035,48200.0
2004-12-14 11:30:00,31.69,31.69,31.55,31.55,17900.0,16.7035,16.7035,16.6297,16.6297,17900.0
2004-12-14 12:00:00,31.56,31.62,31.48,31.61,19100.0,16.635,16.6666,16.5928,16.6614,19100.0
2004-12-14 12:30:00,31.61,31.61,31.44,31.45,27400.0,16.6614,16.6614,16.5718,16.577,27400.0
2004-12-14 13:00:00,31.46,31.46,31.35,31.36,23300.0,16.5823,16.5823,16.5243,16.5296,23300.0
2004-12-14 13:30:00,31.36,31.37,31.19,31.31,33600.0,16.5296,16.5349,16.44,16.5032,33600.0
2004-12-14 14:00:00,31.31,31.34,31.26,31.3,28100.0,16.5032,16.519,16.4769,16.498,28100.0
2004-12-14 14:30:00,31.29,31.37,31.25,31.36,36300.0,16.4927,16.5349,16.4716,16.5296,36300.0
2004-12-14 15:00:00,31.37,31.45,31.25,31.34,36500.0,16.5349,16.577,16.4716,16.519,36500.0
2004-12-14 15:30:00,31.34,31.38,31.25,31.36,54700.0,16.519,16.5401,16.4716,16.5296,54700.0
2004-12-15 09:30:00,31.25,31.44,31.21,31.32,21100.0,16.4716,16.5718,16.4505,16.5085,21100.0
2004-12-15 10:00:00,31.3,31.41,31.24,31.27,25400.0,16.498,16.5559,16.4663,16.4821,25400.0
2004-12-15 10:30:00,31.28,31.42,31.26,31.4,29300.0,16.4874,16.5612,16.4769,16.5507,29300.0
2004-12-15 11:00:00,31.4,31.4,31.23,31.34,27500.0,16.5507,16.5507,16.4611,16.519,27500.0
2004-12-15 11:30:00,31.29,31.34,31.18,31.19,30400.0,16.4927,16.519,16.4347,16.44,30400.0
2004-12-15 12:00:00,31.19,31.2,31.05,31.05,54900.0,16.44,16.4452,16.3662,16.3662,54900.0
2004-12-15 12:30:00,31.06,31.06,30.94,31.0,64000.0,16.3715,16.3715,16.3082,16.3398,64000.0
2004-12-15 13:00:00,31.0,31.1,30.99,31.0,68600.0,16.3398,16.3925,16.3346,16.3398,68600.0
2004-12-15 13:30:00,31.0,31.06,30.99,31.05,112700.0,16.3398,16.3715,16.3346,16.3662,112700.0
2004-12-15 14:00:00,31.05,31.12,31.02,31.05,29200.0,16.3662,16.4031,16.3504,16.3662,29200.0
2004-12-15 14:30:00,31.05,31.05,30.97,30.99,25100.0,16.3662,16.3662,16.324,16.3346,25100.0
2004-12-15 15:00:00,31.0,31.04,30.99,31.03,42100.0,16.3398,16.3609,16.3346,16.3556,42100.0
2004-12-15 15:30:00,31.03,31.17,31.01,31.16,53000.0,16.3556,16.4294,16.3451,16.4242,53000.0
2004-12-16 09:30:00,31.2,31.2,30.81,30.81,41300.0,16.4452,16.4452,16.2397,16.2397,41300.0
2004-12-16 10:00:00,30.81,30.9,30.72,30.87,30500.0,16.2397,16.2871,16.1922,16.2713,30500.0
2004-12-16 10:30:00,30.85,30.92,30.72,30.82,30100.0,16.2608,16.2977,16.1922,16.245,30100.0
2004-12-16 11:00:00,30.83,30.93,30.8,30.81,39200.0,16.2502,16.3029,16.2344,16.2397,39200.0
2004-12-16 11:30:00,30.81,30.96,30.81,30.9,14300.0,16.2397,16.3187,16.2397,16.2871,14300.0
2004-12-16 12:00:00,30.91,31.0,30.91,30.97,18900.0,16.2924,16.3398,16.2924,16.324,18900.0
2004-12-16 12:30:00,30.96,31.07,30.95,31.04,16200.0,16.3187,16.3767,16.3135,16.3609,16200.0
2004-12-16 13:00:00,31.05,31.05,30.95,30.95,19300.0,16.3662,16.3662,16.3135,16.3135,19300.0
2004-12-16 13:30:00,30.98,31.08,30.96,31.05,17900.0,16.3293,16.382,16.3187,16.3662,17900.0
2004-12-16 14:00:00,31.04,31.07,30.83,30.83,27900.0,16.3609,16.3767,16.2502,16.2502,27900.0
2004-12-16 14:30:00,30.84,31.02,30.81,30.91,24000.0,16.2555,16.3504,16.2397,16.2924,24000.0
2004-12-16 15:00:00,30.91,31.1,30.91,31.1,42000.0,16.2924,16.3925,16.2924,16.3925,42000.0
2004-12-16 15:30:00,31.1,31.24,31.07,31.15,60300.0,16.3925,16.4663,16.3767,16.4189,60300.0
2004-12-17 09:30:00,31.0,31.18,30.98,31.01,79000.0,16.3398,16.4347,16.3293,16.3451,79000.0
2004-12-17 10:00:00,31.04,31.13,30.99,31.09,20600.0,16.3609,16.4084,16.3346,16.3873,20600.0
2004-12-17 10:30:00,31.1,31.34,31.1,31.34,36500.0,16.3925,16.519,16.3925,16.519,36500.0
2004-12-17 11:00:00,31.34,31.48,31.34,31.45,26900.0,16.519,16.5928,16.519,16.577,26900.0
2004-12-17 11:30:00,31.44,31.51,31.35,31.46,46600.0,16.5718,16.6086,16.5243,16.5823,46600.0
2004-12-17 12:00:00,31.46,31.5,31.4,31.44,27800.0,16.5823,16.6034,16.5507,16.5718,27800.0
2004-12-17 12:30:00,31.42,31.42,31.25,31.25,15000.0,16.5612,16.5612,16.4716,16.4716,15000.0
2004-12-17 13:00:00,31.25,31.41,31.17,31.39,22500.0,16.4716,16.5559,16.4294,16.5454,22500.0
2004-12-17 13:30:00,31.38,31.44,31.33,31.44,30500.0,16.5401,16.5718,16.5138,16.5718,30500.0
2004-12-17 14:00:00,31.44,31.66,31.4,31.66,51900.0,16.5718,16.6877,16.5507,16.6877,51900.0
2004-12-17 14:30:00,31.65,31.65,31.43,31.58,24700.0,16.6824,16.6824,16.5665,16.6455,24700.0
2004-12-17 15:00:00,31.57,31.59,31.26,31.3,71700.0,16.6403,16.6508,16.4769,16.498,71700.0
2004-12-17 15:30:00,31.3,31.47,31.28,31.35,134100.0,16.498,16.5876,16.4874,16.5243,134100.0
2004-12-20 09:30:00,31.44,31.55,31.23,31.45,25200.0,16.5718,16.6297,16.4611,16.577,25200.0
2004-12-20 10:00:00,31.46,31.56,31.34,31.34,16900.0,16.5823,16.635,16.519,16.519,16900.0
2004-12-20 10:30:00,31.35,31.41,31.32,31.34,10100.0,16.5243,16.5559,16.5085,16.519,10100.0
2004-12-20 11:00:00,31.33,31.34,31.23,31.23,11100.0,16.5138,16.519,16.4611,16.4611,11100.0
2004-12-20 11:30:00,31.23,31.34,31.21,31.32,15700.0,16.4611,16.519,16.4505,16.5085,15700.0
2004-12-20 12:00:00,31.33,31.37,31.3,31.36,12200.0,16.5138,16.5349,16.498,16.5296,12200.0
2004-12-20 12:30:00,31.36,31.42,31.36,31.42,10500.0,16.5296,16.5612,16.5296,16.5612,10500.0
2004-12-20 13:00:00,31.41,31.53,31.41,31.53,19000.0,16.5559,16.6192,16.5559,16.6192,19000.0
2004-12-20 13:30:00,31.52,31.52,31.26,31.27,21900.0,16.6139,16.6139,16.4769,16.4821,21900.0
2004-12-20 14:00:00,31.25,31.5,31.25,31.47,32900.0,16.4716,16.6034,16.4716,16.5876,32900.0
2004-12-20 14:30:00,31.47,31.62,31.47,31.59,60500.0,16.5876,16.6666,16.5876,16.6508,60500.0
2004-12-20 15:00:00,31.55,31.62,31.52,31.58,116400.0,16.6297,16.6666,16.6139,16.6455,116400.0
2004-12-20 15:30:00,31.58,31.59,31.43,31.51,31700.0,16.6455,16.6508,16.5665,16.6086,31700.0
2004-12-21 09:30:00,31.5,31.65,31.5,31.55,80200.0,16.6034,16.6824,16.6034,16.6297,80200.0
2004-12-21 10:00:00,31.54,31.82,31.5,31.82,167000.0,16.6245,16.772,16.6034,16.772,167000.0
2004-12-21 10:30:00,31.81,31.85,31.62,31.85,57000.0,16.7668,16.7879,16.6666,16.7879,57000.0
2004-12-21 11:00:00,31.84,31.89,31.79,31.85,22700.0,16.7826,16.8089,16.7562,16.7879,22700.0
2004-12-21 11:30:00,31.85,32.04,31.85,31.96,77600.0,16.7879,16.888,16.7879,16.8458,77600.0
2004-12-21 12:00:00,31.97,32.04,31.92,32.04,28100.0,16.8511,16.888,16.8248,16.888,28100.0
2004-12-21 12:30:00,32.04,32.11,32.0,32.09,21000.0,16.888,16.9249,16.8669,16.9144,21000.0
2004-12-21 13:00:00,32.12,32.12,31.98,32.01,39300.0,16.9302,16.9302,16.8564,16.8722,39300.0
2004-12-21 13:30:00,32.01,32.09,31.92,31.94,31000.0,16.8722,16.9144,16.8248,16.8353,31000.0
2004-12-21 14:00:00,31.93,32.29,31.87,32.05,74800.0,16.83,17.0198,16.7984,16.8933,74800.0
2004-12-21 14:30:00,32.08,32.13,31.99,32.0,38700.0,16.9091,16.9354,16.8617,16.8669,38700.0
2004-12-21 15:00:00,32.01,32.14,31.94,32.05,74200.0,16.8722,16.9407,16.8353,16.8933,74200.0
2004-12-21 15:30:00,32.08,32.11,31.92,32.09,148400.0,16.9091,16.9249,16.8248,16.9144,148400.0
2004-12-22 09:30:00,31.87,32.1,31.87,31.97,30200.0,16.7984,16.9196,16.7984,16.8511,30200.0
2004-12-22 10:00:00,31.97,32.1,31.97,32.09,13200.0,16.8511,16.9196,16.8511,16.9144,13200.0
2004-12-22 10:30:00,32.08,32.34,32.08,32.24,17000.0,16.9091,17.0461,16.9091,16.9934,17000.0
2004-12-22 11:00:00,32.23,32.23,32.11,32.15,8100.0,16.9882,16.9882,16.9249,16.946,8100.0
2004-12-22 11:30:00,32.16,32.3,32.15,32.27,22900.0,16.9513,17.025,16.946,17.0092,22900.0
2004-12-22 12:00:00,32.27,32.33,32.27,32.3,17700.0,17.0092,17.0409,17.0092,17.025,17700.0
2004-12-22 12:30:00,32.3,32.36,32.27,32.28,22700.0,17.025,17.0567,17.0092,17.0145,22700.0
2004-12-22 13:00:00,32.29,32.3,32.2,32.22,13500.0,17.0198,17.025,16.9723,16.9829,13500.0
2004-12-22 13:30:00,32.22,32.23,32.12,32.14,19400.0,16.9829,16.9882,16.9302,16.9407,19400.0
2004-12-22 14:00:00,32.13,32.22,32.13,32.22,20400.0,16.9354,16.9829,16.9354,16.9829,20400.0
2004-12-22 14:30:00,32.22,32.23,32.16,32.17,18400.0,16.9829,16.9882,16.9513,16.9565,18400.0
2004-12-22 15:00:00,32.17,32.17,31.97,31.98,43700.0,16.9565,16.9565,16.8511,16.8564,43700.0
2004-12-22 15:30:00,31.98,32.07,31.89,32.06,50800.0,16.8564,16.9038,16.8089,16.8985,50800.0
2004-12-23 09:30:00,32.04,32.06,31.91,31.94,14500.0,16.888,16.8985,16.8195,16.8353,14500.0
2004-12-23 10:00:00,31.93,31.96,31.82,31.96,14700.0,16.83,16.8458,16.772,16.8458,14700.0
2004-12-23 10:30:00,31.96,31.97,31.9,31.92,10000.0,16.8458,16.8511,16.8142,16.8248,10000.0
2004-12-23 11:00:00,31.93,32.01,31.93,31.93,9400.0,16.83,16.8722,16.83,16.83,9400.0
2004-12-23 11:30:00,31.93,32.02,31.9,31.9,26900.0,16.83,16.8775,16.8142,16.8142,26900.0
2004-12-23 12:00:00,31.89,32.0,31.89,31.99,21000.0,16.8089,16.8669,16.8089,16.8617,21000.0
2004-12-23 12:30:00,31.97,31.97,31.9,31.91,12400.0,16.8511,16.8511,16.8142,16.8195,12400.0
2004-12-23 13:00:00,31.9,31.99,31.85,31.94,74300.0,16.8142,16.8617,16.7879,16.8353,74300.0
2004-12-23 13:30:00,31.92,32.05,31.91,32.0,11600.0,16.8248,16.8933,16.8195,16.8669,11600.0
2004-12-23 14:00:00,32.02,32.07,31.98,32.03,17700.0,16.8775,16.9038,16.8564,16.8827,17700.0
2004-12-23 14:30:00,32.04,32.04,31.93,31.94,12300.0,16.888,16.888,16.83,16.8353,12300.0
2004-12-23 15:00:00,31.93,32.04,31.93,31.94,14500.0,16.83,16.888,16.83,16.8353,14500.0
2004-12-23 15:30:00,31.94,32.0,31.93,31.94,23900.0,16.8353,16.8669,16.83,16.8353,23900.0
2004-12-27 09:30:00,31.95,32.0,31.82,31.9,30400.0,16.8406,16.8669,16.772,16.8142,30400.0
2004-12-27 10:00:00,31.9,31.99,31.86,31.97,17100.0,16.8142,16.8617,16.7931,16.8511,17100.0
2004-12-27 10:30:00,31.94,32.04,31.94,32.0,8600.0,16.8353,16.888,16.8353,16.8669,8600.0
2004-12-27 11:00:00,31.99,32.0,31.85,31.86,12700.0,16.8617,16.8669,16.7879,16.7931,12700.0
2004-12-27 11:30:00,31.85,31.87,31.76,31.83,18500.0,16.7879,16.7984,16.7404,16.7773,18500.0
2004-12-27 12:00:00,31.83,32.0,31.82,31.91,26200.0,16.7773,16.8669,16.772,16.8195,26200.0
2004-12-27 12:30:00,31.91,32.0,31.9,31.97,8700.0,16.8195,16.8669,16.8142,16.8511,8700.0
2004-12-27 13:00:00,31.95,32.01,31.93,31.99,8200.0,16.8406,16.8722,16.83,16.8617,8200.0
2004-12-27 13:30:00,31.99,31.99,31.93,31.94,7100.0,16.8617,16.8617,16.83,16.8353,7100.0
2004-12-27 14:00:00,31.93,31.94,31.9,31.91,10300.0,16.83,16.8353,16.8142,16.8195,10300.0
2004-12-27 14:30:00,31.92,31.92,31.86,31.88,10900.0,16.8248,16.8248,16.7931,16.8037,10900.0
2004-12-27 15:00:00,31.91,31.91,31.81,31.85,25000.0,16.8195,16.8195,16.7668,16.7879,25000.0
2004-12-27 15:30:00,31.85,31.91,31.83,31.88,31800.0,16.7879,16.8195,16.7773,16.8037,31800.0
2004-12-28 09:30:00,32.15,32.27,32.1,32.26,20800.0,16.946,17.0092,16.9196,17.004,20800.0
2004-12-28 10:00:00,32.26,32.31,32.19,32.31,20100.0,17.004,17.0303,16.9671,17.0303,20100.0
2004-12-28 10:30:00,32.31,32.36,32.24,32.3,17800.0,17.0303,17.0567,16.9934,17.025,17800.0
2004-12-28 11:00:00,32.29,32.35,32.26,32.27,10200.0,17.0198,17.0514,17.004,17.0092,10200.0
2004-12-28 11:30:00,32.27,32.38,32.25,32.31,23100.0,17.0092,17.0672,16.9987,17.0303,23100.0
2004-12-28 12:00:00,32.31,32.4,32.3,32.38,17300.0,17.0303,17.0778,17.025,17.0672,17300.0
2004-12-28 12:30:00,32.37,32.38,32.23,32.23,17000.0,17.0619,17.0672,16.9882,16.9882,17000.0
2004-12-28 13:00:00,32.23,32.26,32.18,32.19,17500.0,16.9882,17.004,16.9618,16.9671,17500.0
2004-12-28 13:30:00,32.17,32.24,32.17,32.21,18800.0,16.9565,16.9934,16.9565,16.9776,18800.0
2004-12-28 14:00:00,32.22,32.25,32.19,32.23,43600.0,16.9829,16.9987,16.9671,16.9882,43600.0
2004-12-28 14:30:00,32.21,32.25,32.16,32.19,12600.0,16.9776,16.9987,16.9513,16.9671,12600.0
2004-12-28 15:00:00,32.16,32.24,32.16,32.16,9600.0,16.9513,16.9934,16.9513,16.9513,9600.0
2004-12-28 15:30:00,32.15,32.31,32.15,32.29,34600.0,16.946,17.0303,16.946,17.0198,34600.0
2004-12-29 09:30:00,32.02,32.02,31.85,31.89,27000.0,17.0079,17.0079,16.9176,16.9389,27000.0
2004-12-29 10:00:00,31.9,32.18,31.89,32.11,7600.0,16.9442,17.0929,16.9389,17.0557,7600.0
2004-12-29 10:30:00,32.08,32.18,32.06,32.09,7700.0,17.0398,17.0929,17.0292,17.0451,7700.0
2004-12-29 11:00:00,32.08,32.3,32.05,32.19,19100.0,17.0398,17.1567,17.0239,17.0982,19100.0
2004-12-29 11:30:00,32.19,32.31,32.19,32.31,16300.0,17.0982,17.162,17.0982,17.162,16300.0
2004-12-29 12:00:00,32.31,32.32,32.12,32.17,20000.0,17.162,17.1673,17.061,17.0876,20000.0
2004-12-29 12:30:00,32.22,32.34,32.18,32.25,20100.0,17.1142,17.1779,17.0929,17.1301,20100.0
2004-12-29 13:00:00,32.25,32.3,32.22,32.28,10200.0,17.1301,17.1567,17.1142,17.146,10200.0
2004-12-29 13:30:00,32.28,32.29,32.21,32.21,9300.0,17.146,17.1513,17.1089,17.1089,9300.0
2004-12-29 14:00:00,32.22,32.24,32.2,32.2,9400.0,17.1142,17.1248,17.1035,17.1035,9400.0
2004-12-29 14:30:00,32.21,32.23,32.2,32.22,15400.0,17.1089,17.1195,17.1035,17.1142,15400.0
2004-12-29 15:00:00,32.21,32.28,32.2,32.27,12200.0,17.1089,17.146,17.1035,17.1407,12200.0
2004-12-29 15:30:00,32.27,32.4,32.27,32.33,52700.0,17.1407,17.2098,17.1407,17.1726,52700.0
2004-12-30 09:30:00,32.25,32.32,32.17,32.25,18400.0,17.1301,17.1673,17.0876,17.1301,18400.0
2004-12-30 10:00:00,32.21,32.3,32.21,32.26,31000.0,17.1089,17.1567,17.1089,17.1354,31000.0
2004-12-30 10:30:00,32.26,32.28,32.25,32.27,11600.0,17.1354,17.146,17.1301,17.1407,11600.0
2004-12-30 11:00:00,32.25,32.28,32.24,32.28,17500.0,17.1301,17.146,17.1248,17.146,17500.0
2004-12-30 11:30:00,32.27,32.31,32.26,32.3,12300.0,17.1407,17.162,17.1354,17.1567,12300.0
2004-12-30 12:00:00,32.29,32.3,32.27,32.29,3400.0,17.1513,17.1567,17.1407,17.1513,3400.0
2004-12-30 12:30:00,32.29,32.5,32.2,32.41,21300.0,17.1513,17.2629,17.1035,17.2151,21300.0
2004-12-30 13:00:00,32.4,32.44,32.38,32.44,8300.0,17.2098,17.231,17.1992,17.231,8300.0
2004-12-30 13:30:00,32.44,32.59,32.44,32.51,41600.0,17.231,17.3107,17.231,17.2682,41600.0
2004-12-30 14:00:00,32.52,32.55,32.45,32.45,27100.0,17.2735,17.2895,17.2363,17.2363,27100.0
2004-12-30 14:30:00,32.45,32.5,32.41,32.45,21500.0,17.2363,17.2629,17.2151,17.2363,21500.0
2004-12-30 15:00:00,32.44,32.5,32.4,32.47,32400.0,17.231,17.2629,17.2098,17.247,32400.0
2004-12-30 15:30:00,32.46,32.49,32.4,32.4,25900.0,17.2416,17.2576,17.2098,17.2098,25900.0
2004-12-31 09:30:00,32.3,32.53,32.3,32.42,17800.0,17.1567,17.2788,17.1567,17.2204,17800.0
2004-12-31 10:00:00,32.42,32.45,32.34,32.43,9000.0,17.2204,17.2363,17.1779,17.2257,9000.0
2004-12-31 10:30:00,32.44,32.49,32.43,32.47,9300.0,17.231,17.2576,17.2257,17.247,9300.0
2004-12-31 11:00:00,32.47,32.55,32.47,32.54,8600.0,17.247,17.2895,17.247,17.2841,8600.0
2004-12-31 11:30:00,32.53,32.63,32.52,32.62,10200.0,17.2788,17.3319,17.2735,17.3266,10200.0
2004-12-31 12:00:00,32.61,32.62,32.55,32.58,20000.0,17.3213,17.3266,17.2895,17.3054,20000.0
2004-12-31 12:30:00,32.57,32.57,32.5,32.51,11800.0,17.3001,17.3001,17.2629,17.2682,11800.0
2004-12-31 13:00:00,32.51,32.7,32.51,32.66,20200.0,17.2682,17.3691,17.2682,17.3479,20200.0
2004-12-31 13:30:00,32.63,32.64,32.6,32.62,18800.0,17.3319,17.3373,17.316,17.3266,18800.0
2004-12-31 14:00:00,32.61,32.68,32.61,32.66,9400.0,17.3213,17.3585,17.3213,17.3479,9400.0
2004-12-31 14:30:00,32.66,32.68,32.56,32.57,11800.0,17.3479,17.3585,17.2948,17.3001,11800.0
2004-12-31 15:00:00,32.57,32.57,32.52,32.52,16700.0,17.3001,17.3001,17.2735,17.2735,16700.0
2004-12-31 15:30:00,32.52,32.56,32.35,32.47,29900.0,17.2735,17.2948,17.1832,17.247,29900.0
2005-01-03 09:30:00,32.42,32.75,32.26,32.6,64700.0,17.2204,17.3957,17.1354,17.316,64700.0
2005-01-03 10:00:00,32.68,32.84,32.58,32.76,62300.0,17.3585,17.4435,17.3054,17.401,62300.0
2005-01-03 10:30:00,32.78,32.78,32.65,32.73,35500.0,17.4116,17.4116,17.3426,17.3851,35500.0
2005-01-03 11:00:00,32.77,32.77,32.64,32.69,17000.0,17.4063,17.4063,17.3373,17.3638,17000.0
2005-01-03 11:30:00,32.7,32.83,32.7,32.81,49900.0,17.3691,17.4382,17.3691,17.4276,49900.0
2005-01-03 12:00:00,32.81,32.81,32.74,32.76,25600.0,17.4276,17.4276,17.3904,17.401,25600.0
2005-01-03 12:30:00,32.76,32.78,32.73,32.75,24300.0,17.401,17.4116,17.3851,17.3957,24300.0
2005-01-03 13:00:00,32.8,32.8,32.73,32.73,38400.0,17.4222,17.4222,17.3851,17.3851,38400.0
2005-01-03 13:30:00,32.73,32.79,32.73,32.77,34200.0,17.3851,17.4169,17.3851,17.4063,34200.0
2005-01-03 14:00:00,32.77,32.8,32.75,32.76,23200.0,17.4063,17.4222,17.3957,17.401,23200.0
2005-01-03 14:30:00,32.76,32.85,32.76,32.78,40300.0,17.401,17.4488,17.401,17.4116,40300.0
2005-01-03 15:00:00,32.78,32.79,32.73,32.73,23200.0,17.4116,17.4169,17.3851,17.3851,23200.0
2005-01-03 15:30:00,32.73,32.74,32.54,32.67,70400.0,17.3851,17.3904,17.2841,17.3532,70400.0
2005-01-04 09:30:00,32.75,32.75,32.65,32.68,20500.0,17.3957,17.3957,17.3426,17.3585,20500.0
2005-01-04 10:00:00,32.69,32.73,32.42,32.43,55500.0,17.3638,17.3851,17.2204,17.2257,55500.0
2005-01-04 10:30:00,32.42,32.49,32.37,32.45,29000.0,17.2204,17.2576,17.1938,17.2363,29000.0
2005-01-04 11:00:00,32.45,32.5,32.38,32.5,15400.0,17.2363,17.2629,17.1992,17.2629,15400.0
2005-01-04 11:30:00,32.48,32.53,32.45,32.52,30200.0,17.2523,17.2788,17.2363,17.2735,30200.0
2005-01-04 12:00:00,32.52,32.57,32.39,32.45,8100.0,17.2735,17.3001,17.2045,17.2363,8100.0
2005-01-04 12:30:00,32.45,32.45,32.38,32.38,9800.0,17.2363,17.2363,17.1992,17.1992,9800.0
2005-01-04 13:00:00,32.38,32.41,32.34,32.35,21900.0,17.1992,17.2151,17.1779,17.1832,21900.0
2005-01-04 13:30:00,32.35,32.4,32.32,32.37,15300.0,17.1832,17.2098,17.1673,17.1938,15300.0
2005-01-04 14:00:00,32.34,32.34,31.95,32.06,30700.0,17.1779,17.1779,16.9708,17.0292,30700.0
2005-01-04 14:30:00,32.1,32.1,31.92,31.99,29400.0,17.0504,17.0504,16.9548,16.992,29400.0
2005-01-04 15:00:00,31.99,32.07,31.99,32.02,35400.0,16.992,17.0345,16.992,17.0079,35400.0
2005-01-04 15:30:00,32.01,32.05,31.99,31.99,101200.0,17.0026,17.0239,16.992,16.992,101200.0
2005-01-05 09:30:00,31.85,31.92,31.7,31.74,33600.0,16.9176,16.9548,16.838,16.8592,33600.0
2005-01-05 10:00:00,31.73,31.87,31.7,31.84,40400.0,16.8539,16.9283,16.838,16.9123,40400.0
2005-01-05 10:30:00,31.82,31.84,31.73,31.73,26600.0,16.9017,16.9123,16.8539,16.8539,26600.0
2005-01-05 11:00:00,31.71,31.75,31.62,31.7,25400.0,16.8433,16.8645,16.7955,16.838,25400.0
2005-01-05 11:30:00,31.7,31.75,31.7,31.74,14200.0,16.838,16.8645,16.838,16.8592,14200.0
2005-01-05 12:00:00,31.75,31.84,31.71,31.82,20700.0,16.8645,16.9123,16.8433,16.9017,20700.0
2005-01-05 12:30:00,31.82,31.87,31.78,31.87,20800.0,16.9017,16.9283,16.8805,16.9283,20800.0
2005-01-05 13:00:00,31.87,31.9,31.83,31.89,21600.0,16.9283,16.9442,16.907,16.9389,21600.0
2005-01-05 13:30:00,31.89,32.0,31.89,31.99,34600.0,16.9389,16.9973,16.9389,16.992,34600.0
2005-01-05 14:00:00,32.0,32.02,31.97,31.98,18400.0,16.9973,17.0079,16.9814,16.9867,18400.0
2005-01-05 14:30:00,31.97,31.98,31.88,31.88,16300.0,16.9814,16.9867,16.9336,16.9336,16300.0
2005-01-05 15:00:00,31.89,31.97,31.88,31.95,29100.0,16.9389,16.9814,16.9336,16.9708,29100.0
2005-01-05 15:30:00,31.94,31.95,31.8,31.81,31600.0,16.9654,16.9708,16.8911,16.8964,31600.0
2005-01-06 09:30:00,31.81,31.81,31.74,31.78,10300.0,16.8964,16.8964,16.8592,16.8805,10300.0
2005-01-06 10:00:00,31.77,31.86,31.74,31.86,6900.0,16.8751,16.9229,16.8592,16.9229,6900.0
2005-01-06 10:30:00,31.86,31.95,31.77,31.8,30000.0,16.9229,16.9708,16.8751,16.8911,30000.0
2005-01-06 11:00:00,31.78,31.92,31.75,31.92,19300.0,16.8805,16.9548,16.8645,16.9548,19300.0
2005-01-06 11:30:00,31.96,31.99,31.9,31.91,106300.0,16.9761,16.992,16.9442,16.9495,106300.0
2005-01-06 12:00:00,31.91,31.97,31.89,31.89,6300.0,16.9495,16.9814,16.9389,16.9389,6300.0
2005-01-06 12:30:00,31.91,31.91,31.84,31.86,7300.0,16.9495,16.9495,16.9123,16.9229,7300.0
2005-01-06 13:00:00,31.83,31.95,31.82,31.92,9600.0,16.907,16.9708,16.9017,16.9548,9600.0
2005-01-06 13:30:00,31.9,31.99,31.86,31.98,9500.0,16.9442,16.992,16.9229,16.9867,9500.0
2005-01-06 14:00:00,31.99,31.99,31.88,31.96,6700.0,16.992,16.992,16.9336,16.9761,6700.0
2005-01-06 14:30:00,31.96,31.98,31.87,31.9,11900.0,16.9761,16.9867,16.9283,16.9442,11900.0
2005-01-06 15:00:00,31.91,31.95,31.88,31.9,17600.0,16.9495,16.9708,16.9336,16.9442,17600.0
2005-01-06 15:30:00,31.9,31.92,31.9,31.91,22500.0,16.9442,16.9548,16.9442,16.9495,22500.0
2005-01-07 09:30:00,31.96,31.99,31.88,31.91,22800.0,16.9761,16.992,16.9336,16.9495,22800.0
2005-01-07 10:00:00,31.91,31.97,31.7,31.73,29900.0,16.9495,16.9814,16.838,16.8539,29900.0
2005-01-07 10:30:00,31.73,31.75,31.65,31.67,19800.0,16.8539,16.8645,16.8114,16.822,19800.0
2005-01-07 11:00:00,31.71,31.85,31.71,31.85,19900.0,16.8433,16.9176,16.8433,16.9176,19900.0
2005-01-07 11:30:00,31.81,31.81,31.74,31.74,18400.0,16.8964,16.8964,16.8592,16.8592,18400.0
2005-01-07 12:00:00,31.74,31.81,31.7,31.81,44400.0,16.8592,16.8964,16.838,16.8964,44400.0
2005-01-07 12:30:00,31.81,31.85,31.79,31.8,9700.0,16.8964,16.9176,16.8858,16.8911,9700.0
2005-01-07 13:00:00,31.8,31.83,31.79,31.79,7700.0,16.8911,16.907,16.8858,16.8858,7700.0
2005-01-07 13:30:00,31.79,31.79,31.7,31.71,29100.0,16.8858,16.8858,16.838,16.8433,29100.0
2005-01-07 14:00:00,31.72,31.75,31.71,31.73,8400.0,16.8486,16.8645,16.8433,16.8539,8400.0
2005-01-07 14:30:00,31.73,31.74,31.63,31.65,19100.0,16.8539,16.8592,16.8008,16.8114,19100.0
2005-01-07 15:00:00,31.67,31.7,31.62,31.66,14500.0,16.822,16.838,16.7955,16.8167,14500.0
2005-01-07 15:30:00,31.66,31.7,31.6,31.65,37900.0,16.8167,16.838,16.7848,16.8114,37900.0
2005-01-10 09:30:00,31.75,31.75,31.6,31.61,22600.0,16.8645,16.8645,16.7848,16.7902,22600.0
2005-01-10 10:00:00,31.61,31.64,31.54,31.57,36000.0,16.7902,16.8061,16.753,16.7689,36000.0
2005-01-10 10:30:00,31.58,31.62,31.57,31.59,11100.0,16.7742,16.7955,16.7689,16.7795,11100.0
2005-01-10 11:00:00,31.6,31.76,31.59,31.75,14600.0,16.7848,16.8698,16.7795,16.8645,14600.0
2005-01-10 11:30:00,31.75,31.75,31.65,31.69,8000.0,16.8645,16.8645,16.8114,16.8326,8000.0
2005-01-10 12:00:00,31.7,31.7,31.69,31.7,14700.0,16.838,16.838,16.8326,16.838,14700.0
2005-01-10 12:30:00,31.7,31.75,31.66,31.66,30700.0,16.838,16.8645,16.8167,16.8167,30700.0
2005-01-10 13:00:00,31.66,31.69,31.64,31.67,26300.0,16.8167,16.8326,16.8061,16.822,26300.0
2005-01-10 13:30:00,31.67,31.71,31.63,31.68,56500.0,16.822,16.8433,16.8008,16.8273,56500.0
2005-01-10 14:00:00,31.7,31.77,31.62,31.77,14900.0,16.838,16.8751,16.7955,16.8751,14900.0
2005-01-10 14:30:00,31.75,31.79,31.72,31.74,21400.0,16.8645,16.8858,16.8486,16.8592,21400.0
2005-01-10 15:00:00,31.74,31.75,31.59,31.59,57400.0,16.8592,16.8645,16.7795,16.7795,57400.0
2005-01-10 15:30:00,31.59,31.76,31.57,31.75,56400.0,16.7795,16.8698,16.7689,16.8645,56400.0
2005-01-11 09:30:00,31.85,31.89,31.4,31.57,37500.0,16.9176,16.9389,16.6786,16.7689,37500.0
2005-01-11 10:00:00,31.5,31.53,31.35,31.51,27600.0,16.7317,16.7477,16.6521,16.737,27600.0
2005-01-11 10:30:00,31.47,31.57,31.47,31.49,17700.0,16.7158,16.7689,16.7158,16.7264,17700.0
2005-01-11 11:00:00,31.49,31.51,31.46,31.47,11400.0,16.7264,16.737,16.7105,16.7158,11400.0
2005-01-11 11:30:00,31.47,31.55,31.42,31.55,14200.0,16.7158,16.7583,16.6892,16.7583,14200.0
2005-01-11 12:00:00,31.55,31.6,31.45,31.47,10800.0,16.7583,16.7848,16.7052,16.7158,10800.0
2005-01-11 12:30:00,31.46,31.58,31.45,31.5,12700.0,16.7105,16.7742,16.7052,16.7317,12700.0
2005-01-11 13:00:00,31.5,31.64,31.46,31.64,15600.0,16.7317,16.8061,16.7105,16.8061,15600.0
2005-01-11 13:30:00,31.6,31.65,31.57,31.63,10900.0,16.7848,16.8114,16.7689,16.8008,10900.0
2005-01-11 14:00:00,31.63,31.72,31.57,31.61,7300.0,16.8008,16.8486,16.7689,16.7902,7300.0
2005-01-11 14:30:00,31.59,31.59,31.44,31.48,21100.0,16.7795,16.7795,16.6999,16.7211,21100.0
2005-01-11 15:00:00,31.47,31.56,31.46,31.52,9700.0,16.7158,16.7636,16.7105,16.7423,9700.0
2005-01-11 15:30:00,31.54,31.62,31.48,31.52,17200.0,16.753,16.7955,16.7211,16.7423,17200.0
2005-01-12 09:30:00,31.53,31.53,31.27,31.28,27500.0,16.7477,16.7477,16.6096,16.6149,27500.0
2005-01-12 10:00:00,31.29,31.46,31.27,31.36,23100.0,16.6202,16.7105,16.6096,16.6574,23100.0
2005-01-12 10:30:00,31.31,31.34,31.15,31.26,26800.0,16.6308,16.6467,16.5458,16.6042,26800.0
2005-01-12 11:00:00,31.26,31.35,31.24,31.34,19700.0,16.6042,16.6521,16.5936,16.6467,19700.0
2005-01-12 11:30:00,31.35,31.43,31.33,31.43,14500.0,16.6521,16.6945,16.6414,16.6945,14500.0
2005-01-12 12:00:00,31.4,31.43,31.37,31.43,15000.0,16.6786,16.6945,16.6627,16.6945,15000.0
2005-01-12 12:30:00,31.43,31.45,31.38,31.42,10000.0,16.6945,16.7052,16.668,16.6892,10000.0
2005-01-12 13:00:00,31.42,31.44,31.38,31.4,8300.0,16.6892,16.6999,16.668,16.6786,8300.0
2005-01-12 13:30:00,31.39,31.4,31.35,31.37,11800.0,16.6733,16.6786,16.6521,16.6627,11800.0
2005-01-12 14:00:00,31.39,31.44,31.37,31.41,10900.0,16.6733,16.6999,16.6627,16.6839,10900.0
2005-01-12 14:30:00,31.42,31.47,31.41,31.47,12000.0,16.6892,16.7158,16.6839,16.7158,12000.0
2005-01-12 15:00:00,31.44,31.47,31.39,31.47,6700.0,16.6999,16.7158,16.6733,16.7158,6700.0
2005-01-12 15:30:00,31.47,31.49,31.39,31.49,39900.0,16.7158,16.7264,16.6733,16.7264,39900.0
2005-01-13 09:30:00,31.35,31.51,31.3,31.39,15500.0,16.6521,16.737,16.6255,16.6733,15500.0
2005-01-13 10:00:00,31.37,31.52,31.36,31.44,10800.0,16.6627,16.7423,16.6574,16.6999,10800.0
2005-01-13 10:30:00,31.45,31.48,31.36,31.48,7500.0,16.7052,16.7211,16.6574,16.7211,7500.0
2005-01-13 11:00:00,31.48,31.56,31.48,31.55,9600.0,16.7211,16.7636,16.7211,16.7583,9600.0
2005-01-13 11:30:00,31.54,31.55,31.44,31.5,4500.0,16.753,16.7583,16.6999,16.7317,4500.0
2005-01-13 12:00:00,31.5,31.55,31.5,31.53,19100.0,16.7317,16.7583,16.7317,16.7477,19100.0
2005-01-13 12:30:00,31.54,31.75,31.54,31.55,45800.0,16.753,16.8645,16.753,16.7583,45800.0
2005-01-13 13:00:00,31.55,31.57,31.5,31.51,26500.0,16.7583,16.7689,16.7317,16.737,26500.0
2005-01-13 13:30:00,31.5,31.51,31.48,31.51,21800.0,16.7317,16.737,16.7211,16.737,21800.0
2005-01-13 14:00:00,31.5,31.52,31.43,31.48,11900.0,16.7317,16.7423,16.6945,16.7211,11900.0
2005-01-13 14:30:00,31.48,31.5,31.4,31.41,8200.0,16.7211,16.7317,16.6786,16.6839,8200.0
2005-01-13 15:00:00,31.44,31.47,31.41,31.42,22200.0,16.6999,16.7158,16.6839,16.6892,22200.0
2005-01-13 15:30:00,31.42,31.42,31.3,31.3,39100.0,16.6892,16.6892,16.6255,16.6255,39100.0
2005-01-14 09:30:00,31.39,31.5,31.33,31.35,24600.0,16.6733,16.7317,16.6414,16.6521,24600.0
2005-01-14 10:00:00,31.35,31.47,31.35,31.47,17900.0,16.6521,16.7158,16.6521,16.7158,17900.0
2005-01-14 10:30:00,31.46,31.46,31.35,31.35,15100.0,16.7105,16.7105,16.6521,16.6521,15100.0
2005-01-14 11:00:00,31.36,31.36,31.32,31.32,9000.0,16.6574,16.6574,16.6361,16.6361,9000.0
2005-01-14 11:30:00,31.33,31.35,31.14,31.19,16700.0,16.6414,16.6521,16.5405,16.5671,16700.0
2005-01-14 12:00:00,31.19,31.35,31.19,31.35,16600.0,16.5671,16.6521,16.5671,16.6521,16600.0
2005-01-14 12:30:00,31.34,31.39,31.28,31.28,10900.0,16.6467,16.6733,16.6149,16.6149,10900.0
2005-01-14 13:00:00,31.29,31.32,31.23,31.25,16600.0,16.6202,16.6361,16.5883,16.5989,16600.0
2005-01-14 13:30:00,31.27,31.3,31.18,31.25,115000.0,16.6096,16.6255,16.5618,16.5989,115000.0
2005-01-14 14:00:00,31.25,31.32,31.23,31.29,12800.0,16.5989,16.6361,16.5883,16.6202,12800.0
2005-01-14 14:30:00,31.27,31.38,31.26,31.34,25800.0,16.6096,16.668,16.6042,16.6467,25800.0
2005-01-14 15:00:00,31.34,31.34,31.18,31.3,25100.0,16.6467,16.6467,16.5618,16.6255,25100.0
2005-01-14 15:30:00,31.3,31.35,31.27,31.35,28000.0,16.6255,16.6521,16.6096,16.6521,28000.0
2005-01-18 09:30:00,31.33,31.33,31.06,31.14,22000.0,16.6414,16.6414,16.498,16.5405,22000.0
2005-01-18 10:00:00,31.16,31.32,31.16,31.26,24200.0,16.5511,16.6361,16.5511,16.6042,24200.0
2005-01-18 10:30:00,31.27,31.51,31.27,31.37,44100.0,16.6096,16.737,16.6096,16.6627,44100.0
2005-01-18 11:00:00,31.39,31.45,31.28,31.34,26600.0,16.6733,16.7052,16.6149,16.6467,26600.0
2005-01-18 11:30:00,31.38,31.62,31.38,31.62,16500.0,16.668,16.7955,16.668,16.7955,16500.0
2005-01-18 12:00:00,31.62,31.68,31.55,31.62,8500.0,16.7955,16.8273,16.7583,16.7955,8500.0
2005-01-18 12:30:00,31.58,31.58,31.5,31.54,10300.0,16.7742,16.7742,16.7317,16.753,10300.0
2005-01-18 13:00:00,31.52,31.62,31.52,31.55,14300.0,16.7423,16.7955,16.7423,16.7583,14300.0
2005-01-18 13:30:00,31.55,31.68,31.52,31.66,9200.0,16.7583,16.8273,16.7423,16.8167,9200.0
2005-01-18 14:00:00,31.66,31.73,31.63,31.73,9400.0,16.8167,16.8539,16.8008,16.8539,9400.0
2005-01-18 14:30:00,31.74,31.76,31.49,31.57,21100.0,16.8592,16.8698,16.7264,16.7689,21100.0
2005-01-18 15:00:00,31.57,31.71,31.56,31.71,11400.0,16.7689,16.8433,16.7636,16.8433,11400.0
2005-01-18 15:30:00,31.7,31.77,31.61,31.76,12700.0,16.838,16.8751,16.7902,16.8698,12700.0
2005-01-19 09:30:00,31.76,31.85,31.55,31.55,22100.0,16.8698,16.9176,16.7583,16.7583,22100.0
2005-01-19 10:00:00,31.66,31.66,31.54,31.62,4300.0,16.8167,16.8167,16.753,16.7955,4300.0
2005-01-19 10:30:00,31.63,31.65,31.59,31.61,3500.0,16.8008,16.8114,16.7795,16.7902,3500.0
2005-01-19 11:00:00,31.59,31.66,31.58,31.66,10700.0,16.7795,16.8167,16.7742,16.8167,10700.0
2005-01-19 11:30:00,31.67,31.74,31.51,31.51,10400.0,16.822,16.8592,16.737,16.737,10400.0
2005-01-19 12:00:00,31.49,31.5,31.33,31.43,14100.0,16.7264,16.7317,16.6414,16.6945,14100.0
2005-01-19 12:30:00,31.44,31.47,31.44,31.44,4400.0,16.6999,16.7158,16.6999,16.6999,4400.0
2005-01-19 13:00:00,31.45,31.49,31.43,31.44,7900.0,16.7052,16.7264,16.6945,16.6999,7900.0
2005-01-19 13:30:00,31.43,31.44,31.41,31.42,5900.0,16.6945,16.6999,16.6839,16.6892,5900.0
2005-01-19 14:00:00,31.42,31.43,31.4,31.41,19000.0,16.6892,16.6945,16.6786,16.6839,19000.0
2005-01-19 14:30:00,31.41,31.47,31.4,31.43,13800.0,16.6839,16.7158,16.6786,16.6945,13800.0
2005-01-19 15:00:00,31.44,31.44,31.21,31.27,34200.0,16.6999,16.6999,16.5777,16.6096,34200.0
2005-01-19 15:30:00,31.27,31.47,31.2,31.4,51200.0,16.6096,16.7158,16.5724,16.6786,51200.0
2005-01-20 09:30:00,31.42,31.42,31.01,31.12,20400.0,16.6892,16.6892,16.4715,16.5299,20400.0
2005-01-20 10:00:00,31.12,31.43,31.08,31.22,16500.0,16.5299,16.6945,16.5086,16.583,16500.0
2005-01-20 10:30:00,31.25,31.33,31.18,31.3,9400.0,16.5989,16.6414,16.5618,16.6255,9400.0
2005-01-20 11:00:00,31.29,31.3,31.1,31.19,24600.0,16.6202,16.6255,16.5193,16.5671,24600.0
2005-01-20 11:30:00,31.17,31.31,31.16,31.2,15200.0,16.5564,16.6308,16.5511,16.5724,15200.0
2005-01-20 12:00:00,31.2,31.22,31.16,31.22,17700.0,16.5724,16.583,16.5511,16.583,17700.0
2005-01-20 12:30:00,31.23,31.38,31.23,31.36,16200.0,16.5883,16.668,16.5883,16.6574,16200.0
2005-01-20 13:00:00,31.32,31.38,31.21,31.34,11600.0,16.6361,16.668,16.5777,16.6467,11600.0
2005-01-20 13:30:00,31.33,31.46,31.29,31.39,10100.0,16.6414,16.7105,16.6202,16.6733,10100.0
2005-01-20 14:00:00,31.4,31.49,31.37,31.48,9100.0,16.6786,16.7264,16.6627,16.7211,9100.0
2005-01-20 14:30:00,31.49,31.61,31.47,31.56,27500.0,16.7264,16.7902,16.7158,16.7636,27500.0
2005-01-20 15:00:00,31.56,31.61,31.47,31.49,62100.0,16.7636,16.7902,16.7158,16.7264,62100.0
2005-01-20 15:30:00,31.49,31.49,31.27,31.3,47300.0,16.7264,16.7264,16.6096,16.6255,47300.0
2005-01-21 09:30:00,31.28,31.29,31.15,31.22,15000.0,16.6149,16.6202,16.5458,16.583,15000.0
2005-01-21 10:00:00,31.27,31.37,31.16,31.37,4800.0,16.6096,16.6627,16.5511,16.6627,4800.0
2005-01-21 10:30:00,31.35,31.45,31.32,31.43,27800.0,16.6521,16.7052,16.6361,16.6945,27800.0
2005-01-21 11:00:00,31.38,31.42,31.36,31.36,10100.0,16.668,16.6892,16.6574,16.6574,10100.0
2005-01-21 11:30:00,31.35,31.37,31.23,31.32,27700.0,16.6521,16.6627,16.5883,16.6361,27700.0
2005-01-21 12:00:00,31.27,31.27,31.18,31.22,6300.0,16.6096,16.6096,16.5618,16.583,6300.0
2005-01-21 12:30:00,31.2,31.2,31.08,31.12,8300.0,16.5724,16.5724,16.5086,16.5299,8300.0
2005-01-21 13:00:00,31.12,31.21,31.08,31.12,9600.0,16.5299,16.5777,16.5086,16.5299,9600.0
2005-01-21 13:30:00,31.17,31.23,31.0,31.04,14600.0,16.5564,16.5883,16.4661,16.4874,14600.0
2005-01-21 14:00:00,31.02,31.13,31.02,31.12,8500.0,16.4768,16.5352,16.4768,16.5299,8500.0
2005-01-21 14:30:00,31.12,31.12,31.0,31.0,27200.0,16.5299,16.5299,16.4661,16.4661,27200.0
2005-01-21 15:00:00,31.0,31.04,30.92,31.02,26000.0,16.4661,16.4874,16.4236,16.4768,26000.0
2005-01-21 15:30:00,31.02,31.08,30.95,31.0,21900.0,16.4768,16.5086,16.4396,16.4661,21900.0
2005-01-24 09:30:00,30.91,30.97,30.85,30.9,23300.0,16.4183,16.4502,16.3865,16.413,23300.0
2005-01-24 10:00:00,30.95,31.1,30.95,30.98,18100.0,16.4396,16.5193,16.4396,16.4555,18100.0
2005-01-24 10:30:00,30.98,31.0,30.88,31.0,32300.0,16.4555,16.4661,16.4024,16.4661,32300.0
2005-01-24 11:00:00,31.0,31.07,30.92,31.0,13200.0,16.4661,16.5033,16.4236,16.4661,13200.0
2005-01-24 11:30:00,31.03,31.1,30.99,31.01,43400.0,16.4821,16.5193,16.4608,16.4715,43400.0
2005-01-24 12:00:00,31.02,31.02,30.98,31.01,19400.0,16.4768,16.4768,16.4555,16.4715,19400.0
2005-01-24 12:30:00,31.0,31.02,30.99,31.01,12800.0,16.4661,16.4768,16.4608,16.4715,12800.0
2005-01-24 13:00:00,31.01,31.04,30.99,31.02,29500.0,16.4715,16.4874,16.4608,16.4768,29500.0
2005-01-24 13:30:00,31.02,31.03,30.97,31.0,24100.0,16.4768,16.4821,16.4502,16.4661,24100.0
2005-01-24 14:00:00,31.0,31.01,30.95,30.95,76900.0,16.4661,16.4715,16.4396,16.4396,76900.0
2005-01-24 14:30:00,30.95,31.0,30.91,30.99,35300.0,16.4396,16.4661,16.4183,16.4608,35300.0
2005-01-24 15:00:00,30.99,31.0,30.94,31.0,51500.0,16.4608,16.4661,16.4343,16.4661,51500.0
2005-01-24 15:30:00,31.0,31.0,30.92,31.0,32000.0,16.4661,16.4661,16.4236,16.4661,32000.0
2005-01-25 09:30:00,30.98,31.08,30.86,30.87,30900.0,16.4555,16.5086,16.3918,16.3971,30900.0
2005-01-25 10:00:00,30.87,30.94,30.77,30.86,28100.0,16.3971,16.4343,16.344,16.3918,28100.0
2005-01-25 10:30:00,30.86,30.89,30.82,30.83,15900.0,16.3918,16.4077,16.3705,16.3758,15900.0
2005-01-25 11:00:00,30.83,30.83,30.31,30.5,75600.0,16.3758,16.3758,16.0996,16.2006,75600.0
2005-01-25 11:30:00,30.5,30.6,30.45,30.56,28300.0,16.2006,16.2537,16.174,16.2324,28300.0
2005-01-25 12:00:00,30.56,30.56,30.44,30.53,16000.0,16.2324,16.2324,16.1687,16.2165,16000.0
2005-01-25 12:30:00,30.53,30.71,30.53,30.67,23800.0,16.2165,16.3121,16.2165,16.2909,23800.0
2005-01-25 13:00:00,30.67,30.75,30.67,30.75,25500.0,16.2909,16.3334,16.2909,16.3334,25500.0
2005-01-25 13:30:00,30.76,30.77,30.7,30.71,54700.0,16.3387,16.344,16.3068,16.3121,54700.0
2005-01-25 14:00:00,30.71,30.73,30.65,30.65,18000.0,16.3121,16.3227,16.2802,16.2802,18000.0
2005-01-25 14:30:00,30.65,30.68,30.58,30.6,33800.0,16.2802,16.2962,16.2431,16.2537,33800.0
2005-01-25 15:00:00,30.6,30.71,30.45,30.46,57700.0,16.2537,16.3121,16.174,16.1793,57700.0
2005-01-25 15:30:00,30.49,30.6,30.45,30.56,43700.0,16.1952,16.2537,16.174,16.2324,43700.0
2005-01-26 09:30:00,30.4,30.41,30.03,30.03,65400.0,16.1474,16.1528,15.9509,15.9509,65400.0
2005-01-26 10:00:00,30.03,30.04,29.78,29.82,39900.0,15.9509,15.9562,15.8181,15.8394,39900.0
2005-01-26 10:30:00,29.8,29.9,29.71,29.74,68300.0,15.8287,15.8819,15.7809,15.7969,68300.0
2005-01-26 11:00:00,29.74,29.82,29.62,29.64,43900.0,15.7969,15.8394,15.7331,15.7438,43900.0
2005-01-26 11:30:00,29.64,29.83,29.63,29.65,33900.0,15.7438,15.8447,15.7384,15.7491,33900.0
2005-01-26 12:00:00,29.65,29.67,29.62,29.63,22900.0,15.7491,15.7597,15.7331,15.7384,22900.0
2005-01-26 12:30:00,29.64,29.64,29.52,29.63,60900.0,15.7438,15.7438,15.68,15.7384,60900.0
2005-01-26 13:00:00,29.64,29.76,29.62,29.75,25800.0,15.7438,15.8075,15.7331,15.8022,25800.0
2005-01-26 13:30:00,29.75,29.75,29.63,29.7,38800.0,15.8022,15.8022,15.7384,15.7756,38800.0
2005-01-26 14:00:00,29.7,29.75,29.64,29.7,87300.0,15.7756,15.8022,15.7438,15.7756,87300.0
2005-01-26 14:30:00,29.71,29.74,29.68,29.69,82600.0,15.7809,15.7969,15.765,15.7703,82600.0
2005-01-26 15:00:00,29.68,29.7,29.61,29.66,59200.0,15.765,15.7756,15.7278,15.7544,59200.0
2005-01-26 15:30:00,29.65,29.69,29.61,29.67,59500.0,15.7491,15.7703,15.7278,15.7597,59500.0
2005-01-27 09:30:00,29.6,29.67,29.51,29.56,122600.0,15.7225,15.7597,15.6747,15.7013,122600.0
2005-01-27 10:00:00,29.56,29.67,29.45,29.55,63600.0,15.7013,15.7597,15.6428,15.696,63600.0
2005-01-27 10:30:00,29.55,29.55,29.46,29.49,53400.0,15.696,15.696,15.6481,15.6641,53400.0
2005-01-27 11:00:00,29.49,29.59,29.49,29.59,36700.0,15.6641,15.7172,15.6641,15.7172,36700.0
2005-01-27 11:30:00,29.59,29.66,29.49,29.58,29400.0,15.7172,15.7544,15.6641,15.7119,29400.0
2005-01-27 12:00:00,29.58,29.58,29.46,29.46,23400.0,15.7119,15.7119,15.6481,15.6481,23400.0
2005-01-27 12:30:00,29.46,29.53,29.4,29.53,20600.0,15.6481,15.6853,15.6163,15.6853,20600.0
2005-01-27 13:00:00,29.52,29.54,29.49,29.5,29400.0,15.68,15.6906,15.6641,15.6694,29400.0
2005-01-27 13:30:00,29.52,29.55,29.44,29.5,43700.0,15.68,15.696,15.6375,15.6694,43700.0
2005-01-27 14:00:00,29.5,29.54,29.45,29.48,45100.0,15.6694,15.6906,15.6428,15.6588,45100.0
2005-01-27 14:30:00,29.48,29.5,29.47,29.49,22300.0,15.6588,15.6694,15.6535,15.6641,22300.0
2005-01-27 15:00:00,29.48,29.5,29.47,29.47,34300.0,15.6588,15.6694,15.6535,15.6535,34300.0
2005-01-27 15:30:00,29.47,29.55,29.46,29.46,63900.0,15.6535,15.696,15.6481,15.6481,63900.0
2005-01-28 09:30:00,29.66,29.71,29.49,29.49,47800.0,15.7544,15.7809,15.6641,15.6641,47800.0
2005-01-28 10:00:00,29.49,29.52,29.35,29.35,39000.0,15.6641,15.68,15.5897,15.5897,39000.0
2005-01-28 10:30:00,29.33,29.45,29.3,29.4,50800.0,15.5791,15.6428,15.5632,15.6163,50800.0
2005-01-28 11:00:00,29.4,29.43,29.25,29.32,61300.0,15.6163,15.6322,15.5366,15.5738,61300.0
2005-01-28 11:30:00,29.33,29.39,29.26,29.37,73800.0,15.5791,15.611,15.5419,15.6003,73800.0
2005-01-28 12:00:00,29.37,29.4,29.35,29.38,35600.0,15.6003,15.6163,15.5897,15.6057,35600.0
2005-01-28 12:30:00,29.38,29.4,29.35,29.39,64900.0,15.6057,15.6163,15.5897,15.611,64900.0
2005-01-28 13:00:00,29.39,29.43,29.35,29.42,62300.0,15.611,15.6322,15.5897,15.6269,62300.0
2005-01-28 13:30:00,29.42,29.43,29.33,29.37,48800.0,15.6269,15.6322,15.5791,15.6003,48800.0
2005-01-28 14:00:00,29.38,29.42,29.34,29.41,38400.0,15.6057,15.6269,15.5844,15.6216,38400.0
2005-01-28 14:30:00,29.41,29.41,29.35,29.38,33300.0,15.6216,15.6216,15.5897,15.6057,33300.0
2005-01-28 15:00:00,29.39,29.39,29.36,29.37,49300.0,15.611,15.611,15.595,15.6003,49300.0
2005-01-28 15:30:00,29.38,29.5,29.34,29.37,99200.0,15.6057,15.6694,15.5844,15.6003,99200.0
2005-01-31 09:30:00,29.56,29.69,29.4,29.52,38000.0,15.7013,15.7703,15.6163,15.68,38000.0
2005-01-31 10:00:00,29.53,29.55,29.43,29.48,15900.0,15.6853,15.696,15.6322,15.6588,15900.0
2005-01-31 10:30:00,29.5,29.55,29.4,29.41,28100.0,15.6694,15.696,15.6163,15.6216,28100.0
2005-01-31 11:00:00,29.42,29.45,29.36,29.39,21300.0,15.6269,15.6428,15.595,15.611,21300.0
2005-01-31 11:30:00,29.39,29.39,29.36,29.36,6700.0,15.611,15.611,15.595,15.595,6700.0
2005-01-31 12:00:00,29.36,29.44,29.35,29.42,18200.0,15.595,15.6375,15.5897,15.6269,18200.0
2005-01-31 12:30:00,29.42,29.44,29.38,29.41,16400.0,15.6269,15.6375,15.6057,15.6216,16400.0
2005-01-31 13:00:00,29.41,29.42,29.39,29.4,10900.0,15.6216,15.6269,15.611,15.6163,10900.0
2005-01-31 13:30:00,29.4,29.44,29.33,29.44,22500.0,15.6163,15.6375,15.5791,15.6375,22500.0
2005-01-31 14:00:00,29.45,29.64,29.45,29.5,33800.0,15.6428,15.7438,15.6428,15.6694,33800.0
2005-01-31 14:30:00,29.47,29.6,29.46,29.54,19700.0,15.6535,15.7225,15.6481,15.6906,19700.0
2005-01-31 15:00:00,29.54,29.59,29.52,29.53,22900.0,15.6906,15.7172,15.68,15.6853,22900.0
2005-01-31 15:30:00,29.53,29.71,29.53,29.61,76000.0,15.6853,15.7809,15.6853,15.7278,76000.0
2005-02-01 09:30:00,29.65,29.72,29.6,29.7,27000.0,15.7491,15.7863,15.7225,15.7756,27000.0
2005-02-01 10:00:00,29.71,29.89,29.71,29.89,29100.0,15.7809,15.8765,15.7809,15.8765,29100.0
2005-02-01 10:30:00,29.88,29.89,29.86,29.89,14500.0,15.8712,15.8765,15.8606,15.8765,14500.0
2005-02-01 11:00:00,29.89,30.14,29.89,30.14,37700.0,15.8765,16.0093,15.8765,16.0093,37700.0
2005-02-01 11:30:00,30.12,30.17,29.99,30.17,46000.0,15.9987,16.0253,15.9297,16.0253,46000.0
2005-02-01 12:00:00,30.16,30.2,30.05,30.14,21100.0,16.02,16.0412,15.9615,16.0093,21100.0
2005-02-01 12:30:00,30.13,30.13,29.96,29.97,50800.0,16.004,16.004,15.9137,15.919,50800.0
2005-02-01 13:00:00,29.98,30.03,29.92,30.02,36300.0,15.9244,15.9509,15.8925,15.9456,36300.0
2005-02-01 13:30:00,30.01,30.03,29.95,29.99,32100.0,15.9403,15.9509,15.9084,15.9297,32100.0
2005-02-01 14:00:00,29.99,30.03,29.99,30.0,24500.0,15.9297,15.9509,15.9297,15.935,24500.0
2005-02-01 14:30:00,30.01,30.1,29.97,30.0,36700.0,15.9403,15.9881,15.919,15.935,36700.0
2005-02-01 15:00:00,30.0,30.12,29.99,30.06,57900.0,15.935,15.9987,15.9297,15.9668,57900.0
2005-02-01 15:30:00,30.02,30.04,29.96,29.98,32600.0,15.9456,15.9562,15.9137,15.9244,32600.0
2005-02-02 09:30:00,30.25,30.25,30.01,30.05,27700.0,16.0678,16.0678,15.9403,15.9615,27700.0
2005-02-02 10:00:00,30.01,30.12,30.01,30.12,27000.0,15.9403,15.9987,15.9403,15.9987,27000.0
2005-02-02 10:30:00,30.12,30.2,30.11,30.2,19000.0,15.9987,16.0412,15.9934,16.0412,19000.0
2005-02-02 11:00:00,30.2,30.27,30.2,30.27,42400.0,16.0412,16.0784,16.0412,16.0784,42400.0
2005-02-02 11:30:00,30.28,30.29,30.16,30.2,62200.0,16.0837,16.089,16.02,16.0412,62200.0
2005-02-02 12:00:00,30.21,30.25,30.18,30.21,12400.0,16.0465,16.0678,16.0306,16.0465,12400.0
2005-02-02 12:30:00,30.21,30.22,30.17,30.22,14000.0,16.0465,16.0518,16.0253,16.0518,14000.0
2005-02-02 13:00:00,30.22,30.22,30.17,30.22,10300.0,16.0518,16.0518,16.0253,16.0518,10300.0
2005-02-02 13:30:00,30.22,30.22,30.17,30.18,24000.0,16.0518,16.0518,16.0253,16.0306,24000.0
2005-02-02 14:00:00,30.18,30.31,30.16,30.25,19500.0,16.0306,16.0996,16.02,16.0678,19500.0
2005-02-02 14:30:00,30.24,30.26,30.12,30.25,22600.0,16.0625,16.0731,15.9987,16.0678,22600.0
2005-02-02 15:00:00,30.25,30.28,30.2,30.2,35200.0,16.0678,16.0837,16.0412,16.0412,35200.0
2005-02-02 15:30:00,30.2,30.27,30.16,30.2,19900.0,16.0412,16.0784,16.02,16.0412,19900.0
2005-02-03 09:30:00,30.3,30.3,30.13,30.15,29200.0,16.0943,16.0943,16.004,16.0147,29200.0
2005-02-03 10:00:00,30.15,30.15,29.81,29.9,51100.0,16.0147,16.0147,15.8341,15.8819,51100.0
2005-02-03 10:30:00,29.9,29.96,29.87,29.95,37100.0,15.8819,15.9137,15.8659,15.9084,37100.0
2005-02-03 11:00:00,29.94,29.98,29.86,29.98,18900.0,15.9031,15.9244,15.8606,15.9244,18900.0
2005-02-03 11:30:00,29.97,29.98,29.9,29.96,12800.0,15.919,15.9244,15.8819,15.9137,12800.0
2005-02-03 12:00:00,29.95,29.96,29.95,29.95,8900.0,15.9084,15.9137,15.9084,15.9084,8900.0
2005-02-03 12:30:00,29.94,29.95,29.9,29.91,14000.0,15.9031,15.9084,15.8819,15.8872,14000.0
2005-02-03 13:00:00,29.9,30.04,29.9,30.03,29500.0,15.8819,15.9562,15.8819,15.9509,29500.0
2005-02-03 13:30:00,30.04,30.04,30.0,30.01,15000.0,15.9562,15.9562,15.935,15.9403,15000.0
2005-02-03 14:00:00,30.01,30.05,29.99,30.01,15900.0,15.9403,15.9615,15.9297,15.9403,15900.0
2005-02-03 14:30:00,30.01,30.02,29.99,30.0,37600.0,15.9403,15.9456,15.9297,15.935,37600.0
2005-02-03 15:00:00,30.0,30.0,29.91,29.94,42300.0,15.935,15.935,15.8872,15.9031,42300.0
2005-02-03 15:30:00,29.94,29.99,29.91,29.97,47100.0,15.9031,15.9297,15.8872,15.919,47100.0
2005-02-04 09:30:00,29.96,30.0,29.83,30.0,35300.0,15.9137,15.935,15.8447,15.935,35300.0
2005-02-04 10:00:00,29.99,30.05,29.98,30.01,22900.0,15.9297,15.9615,15.9244,15.9403,22900.0
2005-02-04 10:30:00,30.01,30.04,30.0,30.02,17000.0,15.9403,15.9562,15.935,15.9456,17000.0
2005-02-04 11:00:00,30.02,30.04,29.99,30.0,25300.0,15.9456,15.9562,15.9297,15.935,25300.0
2005-02-04 11:30:00,30.0,30.05,29.97,30.0,24700.0,15.935,15.9615,15.919,15.935,24700.0
2005-02-04 12:00:00,30.0,30.01,29.96,30.0,17500.0,15.935,15.9403,15.9137,15.935,17500.0
2005-02-04 12:30:00,29.99,30.03,29.98,29.98,15800.0,15.9297,15.9509,15.9244,15.9244,15800.0
2005-02-04 13:00:00,29.98,29.98,29.96,29.96,9100.0,15.9244,15.9244,15.9137,15.9137,9100.0
2005-02-04 13:30:00,29.96,29.97,29.91,29.94,17600.0,15.9137,15.919,15.8872,15.9031,17600.0
2005-02-04 14:00:00,29.93,30.0,29.91,29.95,38400.0,15.8978,15.935,15.8872,15.9084,38400.0
2005-02-04 14:30:00,29.96,30.01,29.95,30.01,30000.0,15.9137,15.9403,15.9084,15.9403,30000.0
2005-02-04 15:00:00,30.0,30.0,29.95,29.96,31000.0,15.935,15.935,15.9084,15.9137,31000.0
2005-02-04 15:30:00,29.96,29.97,29.92,29.94,64200.0,15.9137,15.919,15.8925,15.9031,64200.0
2005-02-07 09:30:00,29.95,29.95,29.81,29.86,29300.0,15.9084,15.9084,15.8341,15.8606,29300.0
2005-02-07 10:00:00,29.86,29.89,29.81,29.87,22300.0,15.8606,15.8765,15.8341,15.8659,22300.0
2005-02-07 10:30:00,29.87,29.89,29.8,29.84,24000.0,15.8659,15.8765,15.8287,15.85,24000.0
2005-02-07 11:00:00,29.84,29.84,29.72,29.73,20900.0,15.85,15.85,15.7863,15.7916,20900.0
2005-02-07 11:30:00,29.73,29.74,29.67,29.73,17100.0,15.7916,15.7969,15.7597,15.7916,17100.0
2005-02-07 12:00:00,29.72,29.73,29.66,29.69,13300.0,15.7863,15.7916,15.7544,15.7703,13300.0
2005-02-07 12:30:00,29.7,29.74,29.66,29.73,24500.0,15.7756,15.7969,15.7544,15.7916,24500.0
2005-02-07 13:00:00,29.73,29.84,29.71,29.8,61800.0,15.7916,15.85,15.7809,15.8287,61800.0
2005-02-07 13:30:00,29.81,29.86,29.71,29.71,40300.0,15.8341,15.8606,15.7809,15.7809,40300.0
2005-02-07 14:00:00,29.71,29.8,29.71,29.8,26000.0,15.7809,15.8287,15.7809,15.8287,26000.0
2005-02-07 14:30:00,29.8,29.82,29.72,29.8,25500.0,15.8287,15.8394,15.7863,15.8287,25500.0
2005-02-07 15:00:00,29.8,29.82,29.77,29.82,22800.0,15.8287,15.8394,15.8128,15.8394,22800.0
2005-02-07 15:30:00,29.81,29.82,29.76,29.8,51100.0,15.8341,15.8394,15.8075,15.8287,51100.0
2005-02-08 09:30:00,29.75,29.92,29.75,29.86,18700.0,15.8022,15.8925,15.8022,15.8606,18700.0
2005-02-08 10:00:00,29.86,29.9,29.81,29.81,17100.0,15.8606,15.8819,15.8341,15.8341,17100.0
2005-02-08 10:30:00,29.82,29.9,29.81,29.85,15400.0,15.8394,15.8819,15.8341,15.8553,15400.0
2005-02-08 11:00:00,29.85,29.85,29.83,29.84,28300.0,15.8553,15.8553,15.8447,15.85,28300.0
2005-02-08 11:30:00,29.83,29.86,29.82,29.85,39900.0,15.8447,15.8606,15.8394,15.8553,39900.0
2005-02-08 12:00:00,29.85,29.85,29.78,29.84,11900.0,15.8553,15.8553,15.8181,15.85,11900.0
2005-02-08 12:30:00,29.83,29.86,29.83,29.84,15700.0,15.8447,15.8606,15.8447,15.85,15700.0
2005-02-08 13:00:00,29.83,29.84,29.75,29.75,10100.0,15.8447,15.85,15.8022,15.8022,10100.0
2005-02-08 13:30:00,29.76,29.82,29.76,29.82,14100.0,15.8075,15.8394,15.8075,15.8394,14100.0
2005-02-08 14:00:00,29.81,29.84,29.8,29.8,13700.0,15.8341,15.85,15.8287,15.8287,13700.0
2005-02-08 14:30:00,29.81,29.85,29.79,29.83,25300.0,15.8341,15.8553,15.8234,15.8447,25300.0
2005-02-08 15:00:00,29.84,29.85,29.8,29.8,18100.0,15.85,15.8553,15.8287,15.8287,18100.0
2005-02-08 15:30:00,29.8,29.85,29.8,29.84,40300.0,15.8287,15.8553,15.8287,15.85,40300.0
2005-02-09 09:30:00,29.96,29.98,29.8,29.88,59700.0,15.9137,15.9244,15.8287,15.8712,59700.0
2005-02-09 10:00:00,29.87,29.91,29.75,29.78,37700.0,15.8659,15.8872,15.8022,15.8181,37700.0
2005-02-09 10:30:00,29.77,29.82,29.71,29.77,24700.0,15.8128,15.8394,15.7809,15.8128,24700.0
2005-02-09 11:00:00,29.77,29.87,29.77,29.84,13100.0,15.8128,15.8659,15.8128,15.85,13100.0
2005-02-09 11:30:00,29.85,29.93,29.84,29.89,16600.0,15.8553,15.8978,15.85,15.8765,16600.0
2005-02-09 12:00:00,29.9,29.93,29.9,29.9,29200.0,15.8819,15.8978,15.8819,15.8819,29200.0
2005-02-09 12:30:00,29.89,29.91,29.85,29.86,9700.0,15.8765,15.8872,15.8553,15.8606,9700.0
2005-02-09 13:00:00,29.86,29.89,29.84,29.89,11400.0,15.8606,15.8765,15.85,15.8765,11400.0
2005-02-09 13:30:00,29.9,29.9,29.83,29.83,26800.0,15.8819,15.8819,15.8447,15.8447,26800.0
2005-02-09 14:00:00,29.84,29.86,29.7,29.8,31800.0,15.85,15.8606,15.7756,15.8287,31800.0
2005-02-09 14:30:00,29.82,29.82,29.78,29.79,18200.0,15.8394,15.8394,15.8181,15.8234,18200.0
2005-02-09 15:00:00,29.79,29.8,29.66,29.7,38000.0,15.8234,15.8287,15.7544,15.7756,38000.0
2005-02-09 15:30:00,29.71,29.71,29.6,29.63,33400.0,15.7809,15.7809,15.7225,15.7384,33400.0
2005-02-10 09:30:00,29.64,29.64,29.51,29.55,20300.0,15.7438,15.7438,15.6747,15.696,20300.0
2005-02-10 10:00:00,29.53,29.62,29.53,29.61,38300.0,15.6853,15.7331,15.6853,15.7278,38300.0
2005-02-10 10:30:00,29.61,29.68,29.59,29.68,91600.0,15.7278,15.765,15.7172,15.765,91600.0
2005-02-10 11:00:00,29.69,29.87,29.6,29.87,30100.0,15.7703,15.8659,15.7225,15.8659,30100.0
2005-02-10 11:30:00,29.87,29.96,29.85,29.88,31300.0,15.8659,15.9137,15.8553,15.8712,31300.0
2005-02-10 12:00:00,29.88,29.95,29.84,29.92,21000.0,15.8712,15.9084,15.85,15.8925,21000.0
2005-02-10 12:30:00,29.93,29.95,29.91,29.94,6100.0,15.8978,15.9084,15.8872,15.9031,6100.0
2005-02-10 13:00:00,29.93,30.05,29.93,30.04,17500.0,15.8978,15.9615,15.8978,15.9562,17500.0
2005-02-10 13:30:00,30.04,30.11,29.96,30.1,14400.0,15.9562,15.9934,15.9137,15.9881,14400.0
2005-02-10 14:00:00,30.11,30.13,30.1,30.1,18000.0,15.9934,16.004,15.9881,15.9881,18000.0
2005-02-10 14:30:00,30.1,30.1,29.98,30.01,23300.0,15.9881,15.9881,15.9244,15.9403,23300.0
2005-02-10 15:00:00,30.01,30.09,29.99,30.03,27700.0,15.9403,15.9828,15.9297,15.9509,27700.0
2005-02-10 15:30:00,30.02,30.03,29.91,29.95,41100.0,15.9456,15.9509,15.8872,15.9084,41100.0
2005-02-11 09:30:00,30.0,30.44,29.8,30.35,40200.0,15.935,16.1687,15.8287,16.1209,40200.0
2005-02-11 10:00:00,30.3,30.3,30.16,30.3,20900.0,16.0943,16.0943,16.02,16.0943,20900.0
2005-02-11 10:30:00,30.29,30.35,30.28,30.35,19200.0,16.089,16.1209,16.0837,16.1209,19200.0
2005-02-11 11:00:00,30.35,30.6,30.35,30.6,33800.0,16.1209,16.2537,16.1209,16.2537,33800.0
2005-02-11 11:30:00,30.58,30.61,30.55,30.6,20300.0,16.2431,16.259,16.2271,16.2537,20300.0
2005-02-11 12:00:00,30.6,30.67,30.58,30.61,20200.0,16.2537,16.2909,16.2431,16.259,20200.0
2005-02-11 12:30:00,30.62,30.63,30.55,30.59,12600.0,16.2643,16.2696,16.2271,16.2484,12600.0
2005-02-11 13:00:00,30.6,30.6,30.46,30.51,7200.0,16.2537,16.2537,16.1793,16.2059,7200.0
2005-02-11 13:30:00,30.53,30.59,30.48,30.54,18700.0,16.2165,16.2484,16.1899,16.2218,18700.0
2005-02-11 14:00:00,30.53,30.61,30.52,30.6,10800.0,16.2165,16.259,16.2112,16.2537,10800.0
2005-02-11 14:30:00,30.6,30.64,30.56,30.6,17600.0,16.2537,16.2749,16.2324,16.2537,17600.0
2005-02-11 15:00:00,30.59,30.68,30.57,30.64,23100.0,16.2484,16.2962,16.2377,16.2749,23100.0
2005-02-11 15:30:00,30.64,30.68,30.57,30.67,42500.0,16.2749,16.2962,16.2377,16.2909,42500.0
2005-02-14 09:30:00,30.3,30.31,29.75,29.98,82600.0,16.0943,16.0996,15.8022,15.9244,82600.0
2005-02-14 10:00:00,29.99,30.07,29.97,30.02,81700.0,15.9297,15.9722,15.919,15.9456,81700.0
2005-02-14 10:30:00,30.02,30.02,29.74,29.85,174300.0,15.9456,15.9456,15.7969,15.8553,174300.0
2005-02-14 11:00:00,29.86,29.91,29.75,29.91,41300.0,15.8606,15.8872,15.8022,15.8872,41300.0
2005-02-14 11:30:00,29.91,29.99,29.9,29.94,24700.0,15.8872,15.9297,15.8819,15.9031,24700.0
2005-02-14 12:00:00,29.94,29.94,29.88,29.88,29700.0,15.9031,15.9031,15.8712,15.8712,29700.0
2005-02-14 12:30:00,29.88,29.88,29.51,29.82,41700.0,15.8712,15.8712,15.6747,15.8394,41700.0
2005-02-14 13:00:00,29.83,29.83,29.71,29.76,60400.0,15.8447,15.8447,15.7809,15.8075,60400.0
2005-02-14 13:30:00,29.76,29.87,29.75,29.81,31800.0,15.8075,15.8659,15.8022,15.8341,31800.0
2005-02-14 14:00:00,29.8,29.97,29.76,29.96,55200.0,15.8287,15.919,15.8075,15.9137,55200.0
2005-02-14 14:30:00,29.96,29.97,29.9,29.97,18600.0,15.9137,15.919,15.8819,15.919,18600.0
2005-02-14 15:00:00,29.97,30.03,29.96,30.01,45800.0,15.919,15.9509,15.9137,15.9403,45800.0
2005-02-14 15:30:00,30.01,30.02,29.94,30.0,82800.0,15.9403,15.9456,15.9031,15.935,82800.0
2005-02-15 09:30:00,29.92,30.12,29.88,29.9,47200.0,15.8925,15.9987,15.8712,15.8819,47200.0
2005-02-15 10:00:00,29.89,30.01,29.88,29.94,29400.0,15.8765,15.9403,15.8712,15.9031,29400.0
2005-02-15 10:30:00,29.92,29.99,29.88,29.99,21500.0,15.8925,15.9297,15.8712,15.9297,21500.0
2005-02-15 11:00:00,29.99,29.99,29.82,29.84,31100.0,15.9297,15.9297,15.8394,15.85,31100.0
2005-02-15 11:30:00,29.84,29.91,29.82,29.88,38400.0,15.85,15.8872,15.8394,15.8712,38400.0
2005-02-15 12:00:00,29.84,29.94,29.84,29.9,24500.0,15.85,15.9031,15.85,15.8819,24500.0
2005-02-15 12:30:00,29.9,29.9,29.82,29.85,29600.0,15.8819,15.8819,15.8394,15.8553,29600.0
2005-02-15 13:00:00,29.84,29.9,29.84,29.87,16900.0,15.85,15.8819,15.85,15.8659,16900.0
2005-02-15 13:30:00,29.86,29.92,29.82,29.91,14500.0,15.8606,15.8925,15.8394,15.8872,14500.0
2005-02-15 14:00:00,29.91,29.96,29.87,29.94,16600.0,15.8872,15.9137,15.8659,15.9031,16600.0
2005-02-15 14:30:00,29.94,29.97,29.9,29.95,20600.0,15.9031,15.919,15.8819,15.9084,20600.0
2005-02-15 15:00:00,29.95,30.1,29.95,30.01,26900.0,15.9084,15.9881,15.9084,15.9403,26900.0
2005-02-15 15:30:00,30.0,30.01,29.91,29.97,49900.0,15.935,15.9403,15.8872,15.919,49900.0
2005-02-16 09:30:00,29.97,29.97,29.89,29.89,24500.0,15.919,15.919,15.8765,15.8765,24500.0
2005-02-16 10:00:00,29.9,29.91,29.86,29.91,30900.0,15.8819,15.8872,15.8606,15.8872,30900.0
2005-02-16 10:30:00,29.91,29.91,29.82,29.82,57500.0,15.8872,15.8872,15.8394,15.8394,57500.0
2005-02-16 11:00:00,29.81,29.84,29.72,29.84,27200.0,15.8341,15.85,15.7863,15.85,27200.0
2005-02-16 11:30:00,29.81,29.83,29.68,29.76,130000.0,15.8341,15.8447,15.765,15.8075,130000.0
2005-02-16 12:00:00,29.73,29.73,29.59,29.6,18400.0,15.7916,15.7916,15.7172,15.7225,18400.0
2005-02-16 12:30:00,29.6,29.6,29.48,29.48,29600.0,15.7225,15.7225,15.6588,15.6588,29600.0
2005-02-16 13:00:00,29.49,29.52,29.48,29.5,11200.0,15.6641,15.68,15.6588,15.6694,11200.0
2005-02-16 13:30:00,29.49,29.49,29.37,29.41,33700.0,15.6641,15.6641,15.6003,15.6216,33700.0
2005-02-16 14:00:00,29.44,29.53,29.43,29.47,43800.0,15.6375,15.6853,15.6322,15.6535,43800.0
2005-02-16 14:30:00,29.48,29.61,29.47,29.6,36400.0,15.6588,15.7278,15.6535,15.7225,36400.0
2005-02-16 15:00:00,29.6,29.6,29.51,29.58,40200.0,15.7225,15.7225,15.6747,15.7119,40200.0
2005-02-16 15:30:00,29.58,29.58,29.45,29.51,84500.0,15.7119,15.7119,15.6428,15.6747,84500.0
2005-02-17 09:30:00,29.42,29.48,29.23,29.26,50300.0,15.6269,15.6588,15.526,15.5419,50300.0
2005-02-17 10:00:00,29.26,29.37,29.03,29.35,82000.0,15.5419,15.6003,15.4197,15.5897,82000.0
2005-02-17 10:30:00,29.35,29.35,29.15,29.33,47500.0,15.5897,15.5897,15.4835,15.5791,47500.0
2005-02-17 11:00:00,29.32,30.22,29.29,29.36,26300.0,15.5738,16.0518,15.5578,15.595,26300.0
2005-02-17 11:30:00,29.36,29.39,29.34,29.38,24100.0,15.595,15.611,15.5844,15.6057,24100.0
2005-02-17 12:00:00,29.39,29.45,29.39,29.44,22200.0,15.611,15.6428,15.611,15.6375,22200.0
2005-02-17 12:30:00,29.45,29.49,29.45,29.48,20700.0,15.6428,15.6641,15.6428,15.6588,20700.0
2005-02-17 13:00:00,29.48,29.5,29.44,29.5,28700.0,15.6588,15.6694,15.6375,15.6694,28700.0
2005-02-17 13:30:00,29.5,29.5,29.46,29.47,39600.0,15.6694,15.6694,15.6481,15.6535,39600.0
2005-02-17 14:00:00,29.47,29.5,29.46,29.5,30800.0,15.6535,15.6694,15.6481,15.6694,30800.0
2005-02-17 14:30:00,29.5,29.55,29.49,29.54,34700.0,15.6694,15.696,15.6641,15.6906,34700.0
2005-02-17 15:00:00,29.53,29.6,29.5,29.55,42000.0,15.6853,15.7225,15.6694,15.696,42000.0
2005-02-17 15:30:00,29.56,29.56,29.45,29.48,71800.0,15.7013,15.7013,15.6428,15.6588,71800.0
2005-02-18 09:30:00,29.48,29.56,29.38,29.38,20100.0,15.6588,15.7013,15.6057,15.6057,20100.0
2005-02-18 10:00:00,29.4,29.5,29.3,29.3,20000.0,15.6163,15.6694,15.5632,15.5632,20000.0
2005-02-18 10:30:00,29.36,29.37,29.25,29.35,16600.0,15.595,15.6003,15.5366,15.5897,16600.0
2005-02-18 11:00:00,29.35,29.48,29.35,29.41,25900.0,15.5897,15.6588,15.5897,15.6216,25900.0
2005-02-18 11:30:00,29.45,29.48,29.4,29.45,9600.0,15.6428,15.6588,15.6163,15.6428,9600.0
2005-02-18 12:00:00,29.49,29.53,29.43,29.48,56500.0,15.6641,15.6853,15.6322,15.6588,56500.0
2005-02-18 12:30:00,29.47,29.53,29.44,29.49,11200.0,15.6535,15.6853,15.6375,15.6641,11200.0
2005-02-18 13:00:00,29.49,29.49,29.39,29.39,9700.0,15.6641,15.6641,15.611,15.611,9700.0
2005-02-18 13:30:00,29.4,29.49,29.4,29.46,15500.0,15.6163,15.6641,15.6163,15.6481,15500.0
2005-02-18 14:00:00,29.46,29.46,29.41,29.43,14600.0,15.6481,15.6481,15.6216,15.6322,14600.0
2005-02-18 14:30:00,29.43,29.48,29.42,29.47,55700.0,15.6322,15.6588,15.6269,15.6535,55700.0
2005-02-18 15:00:00,29.46,29.51,29.46,29.51,25500.0,15.6481,15.6747,15.6481,15.6747,25500.0
2005-02-18 15:30:00,29.51,29.54,29.36,29.37,63300.0,15.6747,15.6906,15.595,15.6003,63300.0
2005-02-22 09:30:00,29.37,29.37,29.15,29.15,38200.0,15.6003,15.6003,15.4835,15.4835,38200.0
2005-02-22 10:00:00,29.15,29.15,29.05,29.09,57400.0,15.4835,15.4835,15.4304,15.4516,57400.0
2005-02-22 10:30:00,29.07,29.15,29.07,29.1,49100.0,15.441,15.4835,15.441,15.4569,49100.0
2005-02-22 11:00:00,29.1,29.14,29.08,29.14,65900.0,15.4569,15.4782,15.4463,15.4782,65900.0
2005-02-22 11:30:00,29.13,29.14,29.05,29.05,33900.0,15.4729,15.4782,15.4304,15.4304,33900.0
2005-02-22 12:00:00,29.08,29.1,29.01,29.03,29800.0,15.4463,15.4569,15.4091,15.4197,29800.0
2005-02-22 12:30:00,29.03,29.08,28.87,28.89,36500.0,15.4197,15.4463,15.3348,15.3454,36500.0
2005-02-22 13:00:00,28.89,28.94,28.78,28.8,49000.0,15.3454,15.3719,15.287,15.2976,49000.0
2005-02-22 13:30:00,28.8,28.8,28.65,28.65,112300.0,15.2976,15.2976,15.2179,15.2179,112300.0
2005-02-22 14:00:00,28.69,28.7,28.62,28.69,47100.0,15.2391,15.2445,15.202,15.2391,47100.0
2005-02-22 14:30:00,28.69,28.79,28.69,28.74,27500.0,15.2391,15.2923,15.2391,15.2657,27500.0
2005-02-22 15:00:00,28.74,28.8,28.74,28.79,26800.0,15.2657,15.2976,15.2657,15.2923,26800.0
2005-02-22 15:30:00,28.79,28.84,28.78,28.82,59400.0,15.2923,15.3188,15.287,15.3082,59400.0
2005-02-23 09:30:00,29.4,29.74,29.01,29.07,90700.0,15.6163,15.7969,15.4091,15.441,90700.0
2005-02-23 10:00:00,29.07,29.11,29.0,29.07,33800.0,15.441,15.4622,15.4038,15.441,33800.0
2005-02-23 10:30:00,29.06,29.07,29.06,29.07,16500.0,15.4357,15.441,15.4357,15.441,16500.0
2005-02-23 11:00:00,29.07,29.29,29.07,29.25,55000.0,15.441,15.5578,15.441,15.5366,55000.0
2005-02-23 11:30:00,29.25,29.46,29.25,29.45,40000.0,15.5366,15.6481,15.5366,15.6428,40000.0
2005-02-23 12:00:00,29.46,29.5,29.42,29.42,28200.0,15.6481,15.6694,15.6269,15.6269,28200.0
2005-02-23 12:30:00,29.42,29.43,29.33,29.36,15800.0,15.6269,15.6322,15.5791,15.595,15800.0
2005-02-23 13:00:00,29.36,29.38,29.3,29.3,5600.0,15.595,15.6057,15.5632,15.5632,5600.0
2005-02-23 13:30:00,29.3,29.34,29.26,29.29,5900.0,15.5632,15.5844,15.5419,15.5578,5900.0
2005-02-23 14:00:00,29.27,29.3,29.19,29.27,21700.0,15.5472,15.5632,15.5047,15.5472,21700.0
2005-02-23 14:30:00,29.29,29.39,29.29,29.36,13400.0,15.5578,15.611,15.5578,15.595,13400.0
2005-02-23 15:00:00,29.37,29.45,29.35,29.37,25000.0,15.6003,15.6428,15.5897,15.6003,25000.0
2005-02-23 15:30:00,29.38,29.39,29.32,29.39,41400.0,15.6057,15.611,15.5738,15.611,41400.0
2005-02-24 09:30:00,29.34,29.35,28.97,29.17,57600.0,15.5844,15.5897,15.3879,15.4941,57600.0
2005-02-24 10:00:00,29.16,29.23,29.14,29.19,40700.0,15.4888,15.526,15.4782,15.5047,40700.0
2005-02-24 10:30:00,29.19,29.67,29.19,29.53,97200.0,15.5047,15.7597,15.5047,15.6853,97200.0
2005-02-24 11:00:00,29.52,29.67,29.21,29.66,35200.0,15.68,15.7597,15.5154,15.7544,35200.0
2005-02-24 11:30:00,29.66,29.66,29.59,29.64,27500.0,15.7544,15.7544,15.7172,15.7438,27500.0
2005-02-24 12:00:00,29.64,29.64,29.55,29.62,23300.0,15.7438,15.7438,15.696,15.7331,23300.0
2005-02-24 12:30:00,29.66,29.66,29.52,29.52,30600.0,15.7544,15.7544,15.68,15.68,30600.0
2005-02-24 13:00:00,29.52,29.54,29.48,29.53,8100.0,15.68,15.6906,15.6588,15.6853,8100.0
2005-02-24 13:30:00,29.52,29.57,29.5,29.54,15400.0,15.68,15.7066,15.6694,15.6906,15400.0
2005-02-24 14:00:00,29.55,29.75,29.54,29.73,38500.0,15.696,15.8022,15.6906,15.7916,38500.0
2005-02-24 14:30:00,29.73,29.73,29.57,29.68,26000.0,15.7916,15.7916,15.7066,15.765,26000.0
2005-02-24 15:00:00,29.68,29.73,29.66,29.72,32200.0,15.765,15.7916,15.7544,15.7863,32200.0
2005-02-24 15:30:00,29.71,29.73,29.68,29.7,50200.0,15.7809,15.7916,15.765,15.7756,50200.0
2005-02-25 09:30:00,29.7,29.95,29.69,29.9,73000.0,15.7756,15.9084,15.7703,15.8819,73000.0
2005-02-25 10:00:00,29.92,29.95,29.84,29.85,30400.0,15.8925,15.9084,15.85,15.8553,30400.0
2005-02-25 10:30:00,29.85,30.0,29.85,29.93,41800.0,15.8553,15.935,15.8553,15.8978,41800.0
2005-02-25 11:00:00,29.94,29.95,29.87,29.91,21000.0,15.9031,15.9084,15.8659,15.8872,21000.0
2005-02-25 11:30:00,29.91,29.95,29.86,29.91,13800.0,15.8872,15.9084,15.8606,15.8872,13800.0
2005-02-25 12:00:00,29.91,29.91,29.85,29.85,11200.0,15.8872,15.8872,15.8553,15.8553,11200.0
2005-02-25 12:30:00,29.85,29.85,29.79,29.79,9700.0,15.8553,15.8553,15.8234,15.8234,9700.0
2005-02-25 13:00:00,29.8,29.81,29.72,29.74,10300.0,15.8287,15.8341,15.7863,15.7969,10300.0
2005-02-25 13:30:00,29.73,29.78,29.65,29.76,17700.0,15.7916,15.8181,15.7491,15.8075,17700.0
2005-02-25 14:00:00,29.77,29.84,29.76,29.83,8800.0,15.8128,15.85,15.8075,15.8447,8800.0
2005-02-25 14:30:00,29.84,29.9,29.83,29.85,15100.0,15.85,15.8819,15.8447,15.8553,15100.0
2005-02-25 15:00:00,29.85,29.88,29.78,29.84,26900.0,15.8553,15.8712,15.8181,15.85,26900.0
2005-02-25 15:30:00,29.85,29.96,29.82,29.88,43300.0,15.8553,15.9137,15.8394,15.8712,43300.0
2005-02-28 09:30:00,29.85,29.93,29.74,29.77,33800.0,15.8553,15.8978,15.7969,15.8128,33800.0
2005-02-28 10:00:00,29.77,29.82,29.68,29.81,57700.0,15.8128,15.8394,15.765,15.8341,57700.0
2005-02-28 10:30:00,29.8,29.93,29.73,29.9,54300.0,15.8287,15.8978,15.7916,15.8819,54300.0
2005-02-28 11:00:00,29.9,29.93,29.84,29.87,19800.0,15.8819,15.8978,15.85,15.8659,19800.0
2005-02-28 11:30:00,29.87,29.94,29.82,29.92,33100.0,15.8659,15.9031,15.8394,15.8925,33100.0
2005-02-28 12:00:00,29.92,29.93,29.75,29.83,42800.0,15.8925,15.8978,15.8022,15.8447,42800.0
2005-02-28 12:30:00,29.83,29.88,29.83,29.88,13700.0,15.8447,15.8712,15.8447,15.8712,13700.0
2005-02-28 13:00:00,29.9,29.96,29.88,29.89,13700.0,15.8819,15.9137,15.8712,15.8765,13700.0
2005-02-28 13:30:00,29.89,29.89,29.82,29.82,17400.0,15.8765,15.8765,15.8394,15.8394,17400.0
2005-02-28 14:00:00,29.82,29.89,29.81,29.85,23200.0,15.8394,15.8765,15.8341,15.8553,23200.0
2005-02-28 14:30:00,29.85,29.89,29.83,29.85,29900.0,15.8553,15.8765,15.8447,15.8553,29900.0
2005-02-28 15:00:00,29.86,29.92,29.84,29.85,24900.0,15.8606,15.8925,15.85,15.8553,24900.0
2005-02-28 15:30:00,29.85,29.9,29.79,29.85,109900.0,15.8553,15.8819,15.8234,15.8553,109900.0
2005-03-01 09:30:00,29.86,30.0,29.86,29.97,55900.0,15.8606,15.935,15.8606,15.919,55900.0
2005-03-01 10:00:00,29.96,30.0,29.92,29.94,38700.0,15.9137,15.935,15.8925,15.9031,38700.0
2005-03-01 10:30:00,29.94,29.95,29.9,29.95,25900.0,15.9031,15.9084,15.8819,15.9084,25900.0
2005-03-01 11:00:00,29.97,29.98,29.95,29.97,45500.0,15.919,15.9244,15.9084,15.919,45500.0
2005-03-01 11:30:00,29.96,30.0,29.96,29.96,73500.0,15.9137,15.935,15.9137,15.9137,73500.0
2005-03-01 12:00:00,29.96,30.0,29.95,29.95,43700.0,15.9137,15.935,15.9084,15.9084,43700.0
2005-03-01 12:30:00,29.96,29.98,29.85,29.85,30900.0,15.9137,15.9244,15.8553,15.8553,30900.0
2005-03-01 13:00:00,29.84,29.84,29.71,29.77,58100.0,15.85,15.85,15.7809,15.8128,58100.0
2005-03-01 13:30:00,29.77,29.79,29.7,29.76,34800.0,15.8128,15.8234,15.7756,15.8075,34800.0
2005-03-01 14:00:00,29.78,29.96,29.78,29.93,39100.0,15.8181,15.9137,15.8181,15.8978,39100.0
2005-03-01 14:30:00,29.94,29.95,29.9,29.91,15000.0,15.9031,15.9084,15.8819,15.8872,15000.0
2005-03-01 15:00:00,29.93,29.96,29.83,29.91,34000.0,15.8978,15.9137,15.8447,15.8872,34000.0
2005-03-01 15:30:00,29.92,30.0,29.9,29.97,88600.0,15.8925,15.935,15.8819,15.919,88600.0
2005-03-02 09:30:00,29.98,29.98,29.81,29.9,20900.0,15.9244,15.9244,15.8341,15.8819,20900.0
2005-03-02 10:00:00,29.9,30.0,29.9,29.98,20100.0,15.8819,15.935,15.8819,15.9244,20100.0
2005-03-02 10:30:00,29.98,30.18,29.91,30.18,56600.0,15.9244,16.0306,15.8872,16.0306,56600.0
2005-03-02 11:00:00,30.19,30.23,30.09,30.15,17500.0,16.0359,16.0571,15.9828,16.0147,17500.0
2005-03-02 11:30:00,30.15,30.17,30.12,30.13,8400.0,16.0147,16.0253,15.9987,16.004,8400.0
2005-03-02 12:00:00,30.13,30.16,30.09,30.09,9600.0,16.004,16.02,15.9828,15.9828,9600.0
2005-03-02 12:30:00,30.1,30.15,30.09,30.14,21100.0,15.9881,16.0147,15.9828,16.0093,21100.0
2005-03-02 13:00:00,30.13,30.15,30.02,30.05,22200.0,16.004,16.0147,15.9456,15.9615,22200.0
2005-03-02 13:30:00,30.06,30.14,30.05,30.07,35000.0,15.9668,16.0093,15.9615,15.9722,35000.0
2005-03-02 14:00:00,30.08,30.15,30.07,30.12,13400.0,15.9775,16.0147,15.9722,15.9987,13400.0
2005-03-02 14:30:00,30.11,30.15,30.04,30.15,22800.0,15.9934,16.0147,15.9562,16.0147,22800.0
2005-03-02 15:00:00,30.12,30.18,30.07,30.1,19300.0,15.9987,16.0306,15.9722,15.9881,19300.0
2005-03-02 15:30:00,30.09,30.12,30.05,30.09,55300.0,15.9828,15.9987,15.9615,15.9828,55300.0
2005-03-03 09:30:00,30.21,30.25,30.09,30.13,24700.0,16.0465,16.0678,15.9828,16.004,24700.0
2005-03-03 10:00:00,30.13,30.19,30.12,30.15,21600.0,16.004,16.0359,15.9987,16.0147,21600.0
2005-03-03 10:30:00,30.15,30.22,30.12,30.16,24300.0,16.0147,16.0518,15.9987,16.02,24300.0
2005-03-03 11:00:00,30.16,30.2,30.12,30.18,33200.0,16.02,16.0412,15.9987,16.0306,33200.0
2005-03-03 11:30:00,30.18,30.18,29.95,30.0,37400.0,16.0306,16.0306,15.9084,15.935,37400.0
2005-03-03 12:00:00,30.01,30.05,29.96,29.97,15400.0,15.9403,15.9615,15.9137,15.919,15400.0
2005-03-03 12:30:00,30.01,30.09,29.99,30.07,10700.0,15.9403,15.9828,15.9297,15.9722,10700.0
2005-03-03 13:00:00,30.09,30.17,30.09,30.12,34700.0,15.9828,16.0253,15.9828,15.9987,34700.0
2005-03-03 13:30:00,30.15,30.17,30.12,30.16,12200.0,16.0147,16.0253,15.9987,16.02,12200.0
2005-03-03 14:00:00,30.15,30.25,30.14,30.25,12300.0,16.0147,16.0678,16.0093,16.0678,12300.0
2005-03-03 14:30:00,30.25,30.25,30.17,30.17,10300.0,16.0678,16.0678,16.0253,16.0253,10300.0
2005-03-03 15:00:00,30.17,30.2,30.14,30.15,11100.0,16.0253,16.0412,16.0093,16.0147,11100.0
2005-03-03 15:30:00,30.15,30.17,30.1,30.12,28000.0,16.0147,16.0253,15.9881,15.9987,28000.0
2005-03-04 09:30:00,30.15,30.34,30.15,30.31,68100.0,16.0147,16.1156,16.0147,16.0996,68100.0
2005-03-04 10:00:00,30.31,30.36,30.27,30.33,56100.0,16.0996,16.1262,16.0784,16.1103,56100.0
2005-03-04 10:30:00,30.3,30.31,30.25,30.26,15400.0,16.0943,16.0996,16.0678,16.0731,15400.0
2005-03-04 11:00:00,30.26,30.4,30.26,30.35,40100.0,16.0731,16.1474,16.0731,16.1209,40100.0
2005-03-04 11:30:00,30.33,30.35,30.32,30.33,19000.0,16.1103,16.1209,16.105,16.1103,19000.0
2005-03-04 12:00:00,30.33,30.38,30.33,30.33,17600.0,16.1103,16.1368,16.1103,16.1103,17600.0
2005-03-04 12:30:00,30.34,30.44,30.33,30.36,18900.0,16.1156,16.1687,16.1103,16.1262,18900.0
2005-03-04 13:00:00,30.36,30.4,30.34,30.36,14400.0,16.1262,16.1474,16.1156,16.1262,14400.0
2005-03-04 13:30:00,30.35,30.45,30.35,30.41,12600.0,16.1209,16.174,16.1209,16.1528,12600.0
2005-03-04 14:00:00,30.41,30.45,30.38,30.44,16900.0,16.1528,16.174,16.1368,16.1687,16900.0
2005-03-04 14:30:00,30.44,30.55,30.42,30.47,48500.0,16.1687,16.2271,16.1581,16.1846,48500.0
2005-03-04 15:00:00,30.48,30.54,30.4,30.54,41100.0,16.1899,16.2218,16.1474,16.2218,41100.0
2005-03-04 15:30:00,30.53,30.53,30.4,30.47,32000.0,16.2165,16.2165,16.1474,16.1846,32000.0
2005-03-07 09:30:00,30.4,30.41,30.08,30.31,29800.0,16.1474,16.1528,15.9775,16.0996,29800.0
2005-03-07 10:00:00,30.3,30.36,30.25,30.34,23800.0,16.0943,16.1262,16.0678,16.1156,23800.0
2005-03-07 10:30:00,30.33,30.36,30.26,30.27,22100.0,16.1103,16.1262,16.0731,16.0784,22100.0
2005-03-07 11:00:00,30.27,30.33,30.27,30.32,31700.0,16.0784,16.1103,16.0784,16.105,31700.0
2005-03-07 11:30:00,30.33,30.45,30.32,30.36,22500.0,16.1103,16.174,16.105,16.1262,22500.0
2005-03-07 12:00:00,30.36,30.36,30.15,30.29,62900.0,16.1262,16.1262,16.0147,16.089,62900.0
2005-03-07 12:30:00,30.29,30.4,30.25,30.32,29200.0,16.089,16.1474,16.0678,16.105,29200.0
2005-03-07 13:00:00,30.32,30.37,30.32,30.36,33400.0,16.105,16.1315,16.105,16.1262,33400.0
2005-03-07 13:30:00,30.35,30.43,30.3,30.37,23100.0,16.1209,16.1634,16.0943,16.1315,23100.0
2005-03-07 14:00:00,30.37,30.4,30.33,30.35,19400.0,16.1315,16.1474,16.1103,16.1209,19400.0
2005-03-07 14:30:00,30.35,30.4,30.31,30.34,42500.0,16.1209,16.1474,16.0996,16.1156,42500.0
2005-03-07 15:00:00,30.34,30.38,30.3,30.31,21600.0,16.1156,16.1368,16.0943,16.0996,21600.0
2005-03-07 15:30:00,30.31,30.4,30.28,30.3,51300.0,16.0996,16.1474,16.0837,16.0943,51300.0
2005-03-08 09:30:00,30.31,30.4,30.3,30.31,33200.0,16.0996,16.1474,16.0943,16.0996,33200.0
2005-03-08 10:00:00,30.3,30.35,30.25,30.31,50600.0,16.0943,16.1209,16.0678,16.0996,50600.0
2005-03-08 10:30:00,30.31,30.37,30.27,30.28,26700.0,16.0996,16.1315,16.0784,16.0837,26700.0
2005-03-08 11:00:00,30.28,30.34,30.25,30.29,21100.0,16.0837,16.1156,16.0678,16.089,21100.0
2005-03-08 11:30:00,30.28,30.36,30.26,30.28,19600.0,16.0837,16.1262,16.0731,16.0837,19600.0
2005-03-08 12:00:00,30.28,30.32,30.26,30.32,30100.0,16.0837,16.105,16.0731,16.105,30100.0
2005-03-08 12:30:00,30.33,30.42,30.32,30.34,36200.0,16.1103,16.1581,16.105,16.1156,36200.0
2005-03-08 13:00:00,30.33,30.36,30.28,30.28,26200.0,16.1103,16.1262,16.0837,16.0837,26200.0
2005-03-08 13:30:00,30.29,30.34,30.24,30.27,29500.0,16.089,16.1156,16.0625,16.0784,29500.0
2005-03-08 14:00:00,30.26,30.35,30.26,30.29,28100.0,16.0731,16.1209,16.0731,16.089,28100.0
2005-03-08 14:30:00,30.28,30.32,30.26,30.28,21300.0,16.0837,16.105,16.0731,16.0837,21300.0
2005-03-08 15:00:00,30.27,30.3,30.25,30.25,63800.0,16.0784,16.0943,16.0678,16.0678,63800.0
2005-03-08 15:30:00,30.26,30.34,30.25,30.31,47600.0,16.0731,16.1156,16.0678,16.0996,47600.0
2005-03-09 09:30:00,30.31,30.33,30.15,30.19,24700.0,16.0996,16.1103,16.0147,16.0359,24700.0
2005-03-09 10:00:00,30.2,30.23,30.13,30.2,29800.0,16.0412,16.0571,16.004,16.0412,29800.0
2005-03-09 10:30:00,30.22,30.3,30.17,30.18,41700.0,16.0518,16.0943,16.0253,16.0306,41700.0
2005-03-09 11:00:00,30.16,30.17,30.1,30.1,10900.0,16.02,16.0253,15.9881,15.9881,10900.0
2005-03-09 11:30:00,30.1,30.18,30.1,30.14,12200.0,15.9881,16.0306,15.9881,16.0093,12200.0
2005-03-09 12:00:00,30.13,30.17,30.13,30.14,24200.0,16.004,16.0253,16.004,16.0093,24200.0
2005-03-09 12:30:00,30.15,30.17,30.09,30.09,23900.0,16.0147,16.0253,15.9828,15.9828,23900.0
2005-03-09 13:00:00,30.09,30.12,30.06,30.06,20700.0,15.9828,15.9987,15.9668,15.9668,20700.0
2005-03-09 13:30:00,30.06,30.12,30.05,30.12,39700.0,15.9668,15.9987,15.9615,15.9987,39700.0
2005-03-09 14:00:00,30.12,30.25,30.1,30.13,48000.0,15.9987,16.0678,15.9881,16.004,48000.0
2005-03-09 14:30:00,30.13,30.2,30.12,30.12,21100.0,16.004,16.0412,15.9987,15.9987,21100.0
2005-03-09 15:00:00,30.11,30.16,30.04,30.04,109300.0,15.9934,16.02,15.9562,15.9562,109300.0
2005-03-09 15:30:00,30.03,30.03,29.91,29.96,62300.0,15.9509,15.9509,15.8872,15.9137,62300.0
2005-03-10 09:30:00,29.93,29.99,29.8,29.99,22300.0,15.8978,15.9297,15.8287,15.9297,22300.0
2005-03-10 10:00:00,29.97,30.04,29.9,29.95,28000.0,15.919,15.9562,15.8819,15.9084,28000.0
2005-03-10 10:30:00,29.94,30.1,29.94,30.05,61600.0,15.9031,15.9881,15.9031,15.9615,61600.0
2005-03-10 11:00:00,30.01,30.01,29.88,29.9,18100.0,15.9403,15.9403,15.8712,15.8819,18100.0
2005-03-10 11:30:00,29.9,29.94,29.88,29.93,15500.0,15.8819,15.9031,15.8712,15.8978,15500.0
2005-03-10 12:00:00,29.91,29.92,29.89,29.89,8800.0,15.8872,15.8925,15.8765,15.8765,8800.0
2005-03-10 12:30:00,29.89,29.93,29.88,29.91,10000.0,15.8765,15.8978,15.8712,15.8872,10000.0
2005-03-10 13:00:00,29.92,29.95,29.87,29.89,11700.0,15.8925,15.9084,15.8659,15.8765,11700.0
2005-03-10 13:30:00,29.9,29.99,29.9,29.96,31000.0,15.8819,15.9297,15.8819,15.9137,31000.0
2005-03-10 14:00:00,29.97,29.99,29.91,29.97,15700.0,15.919,15.9297,15.8872,15.919,15700.0
2005-03-10 14:30:00,29.97,30.0,29.94,30.0,11200.0,15.919,15.935,15.9031,15.935,11200.0
2005-03-10 15:00:00,29.99,30.07,29.95,29.96,30800.0,15.9297,15.9722,15.9084,15.9137,30800.0
2005-03-10 15:30:00,29.96,30.01,29.96,29.99,39400.0,15.9137,15.9403,15.9137,15.9297,39400.0
2005-03-11 09:30:00,30.1,30.23,29.99,30.04,29200.0,15.9881,16.0571,15.9297,15.9562,29200.0
2005-03-11 10:00:00,30.04,30.14,29.96,29.96,28100.0,15.9562,16.0093,15.9137,15.9137,28100.0
2005-03-11 10:30:00,29.96,29.97,29.86,29.89,24500.0,15.9137,15.919,15.8606,15.8765,24500.0
2005-03-11 11:00:00,29.89,29.94,29.85,29.88,13800.0,15.8765,15.9031,15.8553,15.8712,13800.0
2005-03-11 11:30:00,29.87,29.94,29.85,29.93,11500.0,15.8659,15.9031,15.8553,15.8978,11500.0
2005-03-11 12:00:00,29.93,29.93,29.86,29.92,6400.0,15.8978,15.8978,15.8606,15.8925,6400.0
2005-03-11 12:30:00,29.92,29.94,29.86,29.87,10600.0,15.8925,15.9031,15.8606,15.8659,10600.0
2005-03-11 13:00:00,29.88,29.91,29.86,29.91,5200.0,15.8712,15.8872,15.8606,15.8872,5200.0
2005-03-11 13:30:00,29.91,29.91,29.86,29.86,16700.0,15.8872,15.8872,15.8606,15.8606,16700.0
2005-03-11 14:00:00,29.86,29.91,29.85,29.91,13600.0,15.8606,15.8872,15.8553,15.8872,13600.0
2005-03-11 14:30:00,30.0,30.01,29.85,29.91,25800.0,15.935,15.9403,15.8553,15.8872,25800.0
2005-03-11 15:00:00,29.9,29.92,29.85,29.88,15700.0,15.8819,15.8925,15.8553,15.8712,15700.0
2005-03-11 15:30:00,29.88,30.0,29.88,29.93,41800.0,15.8712,15.935,15.8712,15.8978,41800.0
2005-03-14 09:30:00,29.92,30.21,29.92,30.11,26400.0,15.8925,16.0465,15.8925,15.9934,26400.0
2005-03-14 10:00:00,30.15,30.26,30.1,30.26,26800.0,16.0147,16.0731,15.9881,16.0731,26800.0
2005-03-14 10:30:00,30.24,30.39,30.18,30.25,53300.0,16.0625,16.1421,16.0306,16.0678,53300.0
2005-03-14 11:00:00,30.25,30.32,30.15,30.24,14400.0,16.0678,16.105,16.0147,16.0625,14400.0
2005-03-14 11:30:00,30.24,30.32,30.21,30.25,21300.0,16.0625,16.105,16.0465,16.0678,21300.0
2005-03-14 12:00:00,30.26,30.31,30.25,30.25,16000.0,16.0731,16.0996,16.0678,16.0678,16000.0
2005-03-14 12:30:00,30.25,30.28,30.21,30.25,17300.0,16.0678,16.0837,16.0465,16.0678,17300.0
2005-03-14 13:00:00,30.28,30.3,30.15,30.15,17800.0,16.0837,16.0943,16.0147,16.0147,17800.0
2005-03-14 13:30:00,30.16,30.17,30.09,30.13,19900.0,16.02,16.0253,15.9828,16.004,19900.0
2005-03-14 14:00:00,30.11,30.18,30.08,30.1,15900.0,15.9934,16.0306,15.9775,15.9881,15900.0
2005-03-14 14:30:00,30.1,30.15,30.08,30.13,10800.0,15.9881,16.0147,15.9775,16.004,10800.0
2005-03-14 15:00:00,30.1,30.14,30.05,30.13,22400.0,15.9881,16.0093,15.9615,16.004,22400.0
2005-03-14 15:30:00,30.13,30.17,30.02,30.12,35800.0,16.004,16.0253,15.9456,15.9987,35800.0
2005-03-15 09:30:00,30.1,30.19,30.05,30.14,38600.0,15.9881,16.0359,15.9615,16.0093,38600.0
2005-03-15 10:00:00,30.12,30.13,30.04,30.04,11600.0,15.9987,16.004,15.9562,15.9562,11600.0
2005-03-15 10:30:00,30.05,30.08,30.04,30.06,10800.0,15.9615,15.9775,15.9562,15.9668,10800.0
2005-03-15 11:00:00,30.06,30.06,29.99,30.0,21200.0,15.9668,15.9668,15.9297,15.935,21200.0
2005-03-15 11:30:00,30.0,30.01,29.86,29.86,16700.0,15.935,15.9403,15.8606,15.8606,16700.0
2005-03-15 12:00:00,29.85,29.88,29.8,29.87,10700.0,15.8553,15.8712,15.8287,15.8659,10700.0
2005-03-15 12:30:00,29.85,29.95,29.82,29.95,22100.0,15.8553,15.9084,15.8394,15.9084,22100.0
2005-03-15 13:00:00,29.91,29.91,29.82,29.86,29400.0,15.8872,15.8872,15.8394,15.8606,29400.0
2005-03-15 13:30:00,29.86,29.86,29.71,29.8,31400.0,15.8606,15.8606,15.7809,15.8287,31400.0
2005-03-15 14:00:00,29.77,29.84,29.77,29.81,17300.0,15.8128,15.85,15.8128,15.8341,17300.0
2005-03-15 14:30:00,29.83,29.87,29.76,29.8,25100.0,15.8447,15.8659,15.8075,15.8287,25100.0
2005-03-15 15:00:00,29.8,29.88,29.8,29.85,13300.0,15.8287,15.8712,15.8287,15.8553,13300.0
2005-03-15 15:30:00,29.81,29.85,29.75,29.78,53400.0,15.8341,15.8553,15.8022,15.8181,53400.0
2005-03-16 09:30:00,29.9,29.9,29.65,29.86,26200.0,15.8819,15.8819,15.7491,15.8606,26200.0
2005-03-16 10:00:00,29.86,29.86,29.77,29.8,27200.0,15.8606,15.8606,15.8128,15.8287,27200.0
2005-03-16 10:30:00,29.8,29.8,29.62,29.62,13500.0,15.8287,15.8287,15.7331,15.7331,13500.0
2005-03-16 11:00:00,29.6,29.76,29.58,29.75,32900.0,15.7225,15.8075,15.7119,15.8022,32900.0
2005-03-16 11:30:00,29.75,29.79,29.71,29.71,15000.0,15.8022,15.8234,15.7809,15.7809,15000.0
2005-03-16 12:00:00,29.71,29.78,29.7,29.7,16400.0,15.7809,15.8181,15.7756,15.7756,16400.0
2005-03-16 12:30:00,29.69,29.75,29.65,29.7,16800.0,15.7703,15.8022,15.7491,15.7756,16800.0
2005-03-16 13:00:00,29.74,29.8,29.69,29.73,24800.0,15.7969,15.8287,15.7703,15.7916,24800.0
2005-03-16 13:30:00,29.71,29.75,29.68,29.73,47500.0,15.7809,15.8022,15.765,15.7916,47500.0
2005-03-16 14:00:00,29.73,29.78,29.69,29.73,10700.0,15.7916,15.8181,15.7703,15.7916,10700.0
2005-03-16 14:30:00,29.72,29.78,29.66,29.73,8400.0,15.7863,15.8181,15.7544,15.7916,8400.0
2005-03-16 15:00:00,29.67,29.76,29.67,29.72,23200.0,15.7597,15.8075,15.7597,15.7863,23200.0
2005-03-16 15:30:00,29.7,29.75,29.68,29.73,33000.0,15.7756,15.8022,15.765,15.7916,33000.0
2005-03-17 09:30:00,29.77,29.82,29.5,29.56,43700.0,15.8128,15.8394,15.6694,15.7013,43700.0
2005-03-17 10:00:00,29.57,29.62,29.56,29.6,22400.0,15.7066,15.7331,15.7013,15.7225,22400.0
2005-03-17 10:30:00,29.61,29.68,29.52,29.65,27400.0,15.7278,15.765,15.68,15.7491,27400.0
2005-03-17 11:00:00,29.66,29.68,29.59,29.59,20600.0,15.7544,15.765,15.7172,15.7172,20600.0
2005-03-17 11:30:00,29.6,29.63,29.57,29.59,5900.0,15.7225,15.7384,15.7066,15.7172,5900.0
2005-03-17 12:00:00,29.59,29.67,29.57,29.65,12500.0,15.7172,15.7597,15.7066,15.7491,12500.0
2005-03-17 12:30:00,29.69,29.79,29.69,29.75,16800.0,15.7703,15.8234,15.7703,15.8022,16800.0
2005-03-17 13:00:00,29.76,29.85,29.76,29.78,19400.0,15.8075,15.8553,15.8075,15.8181,19400.0
2005-03-17 13:30:00,29.78,29.78,29.74,29.74,15100.0,15.8181,15.8181,15.7969,15.7969,15100.0
2005-03-17 14:00:00,29.74,29.79,29.72,29.78,39100.0,15.7969,15.8234,15.7863,15.8181,39100.0
2005-03-17 14:30:00,29.8,29.81,29.73,29.74,22100.0,15.8287,15.8341,15.7916,15.7969,22100.0
2005-03-17 15:00:00,29.74,29.74,29.64,29.68,26400.0,15.7969,15.7969,15.7438,15.765,26400.0
2005-03-17 15:30:00,29.68,29.68,29.63,29.64,16800.0,15.765,15.765,15.7384,15.7438,16800.0
2005-03-18 09:30:00,29.7,29.75,29.57,29.61,68500.0,15.7756,15.8022,15.7066,15.7278,68500.0
2005-03-18 10:00:00,29.57,29.69,29.56,29.65,5900.0,15.7066,15.7703,15.7013,15.7491,5900.0
2005-03-18 10:30:00,29.65,29.67,29.52,29.52,8200.0,15.7491,15.7597,15.68,15.68,8200.0
2005-03-18 11:00:00,29.51,29.55,29.5,29.54,22900.0,15.6747,15.696,15.6694,15.6906,22900.0
2005-03-18 11:30:00,29.51,29.51,29.47,29.47,12900.0,15.6747,15.6747,15.6535,15.6535,12900.0
2005-03-18 12:00:00,29.47,29.5,29.47,29.47,8400.0,15.6535,15.6694,15.6535,15.6535,8400.0
2005-03-18 12:30:00,29.46,29.46,29.3,29.31,11900.0,15.6481,15.6481,15.5632,15.5685,11900.0
2005-03-18 13:00:00,29.31,29.31,29.15,29.24,28300.0,15.5685,15.5685,15.4835,15.5313,28300.0
2005-03-18 13:30:00,29.24,29.25,29.17,29.25,17500.0,15.5313,15.5366,15.4941,15.5366,17500.0
2005-03-18 14:00:00,29.25,29.32,29.23,29.23,17400.0,15.5366,15.5738,15.526,15.526,17400.0
2005-03-18 14:30:00,29.25,29.33,29.25,29.26,14600.0,15.5366,15.5791,15.5366,15.5419,14600.0
2005-03-18 15:00:00,29.26,29.36,29.25,29.3,29200.0,15.5419,15.595,15.5366,15.5632,29200.0
2005-03-18 15:30:00,29.3,29.3,29.1,29.21,42700.0,15.5632,15.5632,15.4569,15.5154,42700.0
2005-03-21 09:30:00,29.15,29.26,29.02,29.13,39100.0,15.4835,15.5419,15.4144,15.4729,39100.0
2005-03-21 10:00:00,29.13,29.14,29.01,29.1,24100.0,15.4729,15.4782,15.4091,15.4569,24100.0
2005-03-21 10:30:00,29.1,29.14,29.05,29.12,49100.0,15.4569,15.4782,15.4304,15.4676,49100.0
2005-03-21 11:00:00,29.12,29.13,29.09,29.09,20800.0,15.4676,15.4729,15.4516,15.4516,20800.0
2005-03-21 11:30:00,29.09,29.1,29.06,29.09,26000.0,15.4516,15.4569,15.4357,15.4516,26000.0
2005-03-21 12:00:00,29.07,29.09,29.01,29.01,33900.0,15.441,15.4516,15.4091,15.4091,33900.0
2005-03-21 12:30:00,29.01,29.06,28.93,28.93,62800.0,15.4091,15.4357,15.3666,15.3666,62800.0
2005-03-21 13:00:00,28.93,28.95,28.82,28.94,29300.0,15.3666,15.3773,15.3082,15.3719,29300.0
2005-03-21 13:30:00,28.92,29.0,28.88,28.98,48700.0,15.3613,15.4038,15.3401,15.3932,48700.0
2005-03-21 14:00:00,28.98,28.99,28.91,28.94,17800.0,15.3932,15.3985,15.356,15.3719,17800.0
2005-03-21 14:30:00,28.95,29.0,28.88,28.99,29500.0,15.3773,15.4038,15.3401,15.3985,29500.0
2005-03-21 15:00:00,28.99,29.08,28.98,29.06,82700.0,15.3985,15.4463,15.3932,15.4357,82700.0
2005-03-21 15:30:00,29.06,29.06,28.94,28.99,83900.0,15.4357,15.4357,15.3719,15.3985,83900.0
2005-03-22 09:30:00,29.1,29.1,28.86,28.89,49900.0,15.4569,15.4569,15.3294,15.3454,49900.0
2005-03-22 10:00:00,28.92,29.03,28.91,28.94,42900.0,15.3613,15.4197,15.356,15.3719,42900.0
2005-03-22 10:30:00,28.95,29.03,28.93,29.02,34600.0,15.3773,15.4197,15.3666,15.4144,34600.0
2005-03-22 11:00:00,29.02,29.02,28.95,29.02,15500.0,15.4144,15.4144,15.3773,15.4144,15500.0
2005-03-22 11:30:00,29.04,29.06,29.0,29.04,10900.0,15.4251,15.4357,15.4038,15.4251,10900.0
2005-03-22 12:00:00,29.04,29.09,28.98,28.98,10500.0,15.4251,15.4516,15.3932,15.3932,10500.0
2005-03-22 12:30:00,28.98,29.03,28.98,29.01,11200.0,15.3932,15.4197,15.3932,15.4091,11200.0
2005-03-22 13:00:00,29.0,29.06,28.99,29.04,17400.0,15.4038,15.4357,15.3985,15.4251,17400.0
2005-03-22 13:30:00,29.03,29.1,29.03,29.09,12200.0,15.4197,15.4569,15.4197,15.4516,12200.0
2005-03-22 14:00:00,29.09,29.17,29.0,29.01,18000.0,15.4516,15.4941,15.4038,15.4091,18000.0
2005-03-22 14:30:00,29.01,29.05,28.77,28.9,29900.0,15.4091,15.4304,15.2816,15.3507,29900.0
2005-03-22 15:00:00,28.9,28.9,28.75,28.76,19900.0,15.3507,15.3507,15.271,15.2763,19900.0
2005-03-22 15:30:00,28.74,28.75,28.67,28.68,28300.0,15.2657,15.271,15.2285,15.2338,28300.0
2005-03-23 09:30:00,28.7,28.92,28.65,28.75,37700.0,15.2445,15.3613,15.2179,15.271,37700.0
2005-03-23 10:00:00,28.72,28.8,28.62,28.68,40800.0,15.2551,15.2976,15.202,15.2338,40800.0
2005-03-23 10:30:00,28.73,28.73,28.55,28.59,23700.0,15.2604,15.2604,15.1648,15.186,23700.0
2005-03-23 11:00:00,28.6,28.7,28.55,28.6,24800.0,15.1913,15.2445,15.1648,15.1913,24800.0
2005-03-23 11:30:00,28.61,28.71,28.6,28.65,19200.0,15.1967,15.2498,15.1913,15.2179,19200.0
2005-03-23 12:00:00,28.65,28.76,28.6,28.73,21800.0,15.2179,15.2763,15.1913,15.2604,21800.0
2005-03-23 12:30:00,28.7,28.75,28.67,28.72,13000.0,15.2445,15.271,15.2285,15.2551,13000.0
2005-03-23 13:00:00,28.71,28.73,28.68,28.7,14500.0,15.2498,15.2604,15.2338,15.2445,14500.0
2005-03-23 13:30:00,28.71,28.79,28.7,28.78,15300.0,15.2498,15.2923,15.2445,15.287,15300.0
2005-03-23 14:00:00,28.79,28.82,28.7,28.78,14800.0,15.2923,15.3082,15.2445,15.287,14800.0
2005-03-23 14:30:00,28.77,28.79,28.67,28.74,22900.0,15.2816,15.2923,15.2285,15.2657,22900.0
2005-03-23 15:00:00,28.74,28.78,28.67,28.7,18800.0,15.2657,15.287,15.2285,15.2445,18800.0
2005-03-23 15:30:00,28.7,28.73,28.62,28.64,36300.0,15.2445,15.2604,15.202,15.2126,36300.0
2005-03-24 09:30:00,28.58,28.84,28.58,28.69,23600.0,15.1807,15.3188,15.1807,15.2391,23600.0
2005-03-24 10:00:00,28.69,28.82,28.69,28.71,17700.0,15.2391,15.3082,15.2391,15.2498,17700.0
2005-03-24 10:30:00,28.72,28.81,28.72,28.76,13200.0,15.2551,15.3029,15.2551,15.2763,13200.0
2005-03-24 11:00:00,28.75,28.76,28.63,28.68,14200.0,15.271,15.2763,15.2073,15.2338,14200.0
2005-03-24 11:30:00,28.69,28.8,28.68,28.74,10900.0,15.2391,15.2976,15.2338,15.2657,10900.0
2005-03-24 12:00:00,28.74,28.79,28.71,28.77,16000.0,15.2657,15.2923,15.2498,15.2816,16000.0
2005-03-24 12:30:00,28.76,28.9,28.76,28.87,17900.0,15.2763,15.3507,15.2763,15.3348,17900.0
2005-03-24 13:00:00,28.87,28.9,28.84,28.88,24700.0,15.3348,15.3507,15.3188,15.3401,24700.0
2005-03-24 13:30:00,28.87,28.95,28.87,28.9,16800.0,15.3348,15.3773,15.3348,15.3507,16800.0
2005-03-24 14:00:00,28.9,28.97,28.88,28.93,15700.0,15.3507,15.3879,15.3401,15.3666,15700.0
2005-03-24 14:30:00,28.93,28.95,28.88,28.94,10900.0,15.3666,15.3773,15.3401,15.3719,10900.0
2005-03-24 15:00:00,28.94,28.94,28.83,28.83,11200.0,15.3719,15.3719,15.3135,15.3135,11200.0
2005-03-24 15:30:00,28.78,28.85,28.75,28.75,35100.0,15.287,15.3241,15.271,15.271,35100.0
2005-03-28 09:30:00,28.8,28.85,28.75,28.77,28200.0,15.2976,15.3241,15.271,15.2816,28200.0
2005-03-28 10:00:00,28.77,28.85,28.77,28.82,25100.0,15.2816,15.3241,15.2816,15.3082,25100.0
2005-03-28 10:30:00,28.81,28.96,28.81,28.86,19600.0,15.3029,15.3826,15.3029,15.3294,19600.0
2005-03-28 11:00:00,28.86,28.86,28.79,28.82,13200.0,15.3294,15.3294,15.2923,15.3082,13200.0
2005-03-28 11:30:00,28.81,28.93,28.76,28.93,36700.0,15.3029,15.3666,15.2763,15.3666,36700.0
2005-03-28 12:00:00,28.92,28.92,28.82,28.84,16400.0,15.3613,15.3613,15.3082,15.3188,16400.0
2005-03-28 12:30:00,28.83,28.86,28.79,28.83,11200.0,15.3135,15.3294,15.2923,15.3135,11200.0
2005-03-28 13:00:00,28.83,28.91,28.81,28.91,11300.0,15.3135,15.356,15.3029,15.356,11300.0
2005-03-28 13:30:00,28.93,28.98,28.89,28.98,15700.0,15.3666,15.3932,15.3454,15.3932,15700.0
2005-03-28 14:00:00,28.95,29.09,28.93,29.09,16400.0,15.3773,15.4516,15.3666,15.4516,16400.0
2005-03-28 14:30:00,29.09,29.15,29.05,29.15,12900.0,15.4516,15.4835,15.4304,15.4835,12900.0
2005-03-28 15:00:00,29.09,29.1,28.92,28.94,63800.0,15.4516,15.4569,15.3613,15.3719,63800.0
2005-03-28 15:30:00,28.94,28.95,28.8,28.81,68200.0,15.3719,15.3773,15.2976,15.3029,68200.0
2005-03-29 09:30:00,28.93,28.98,28.75,28.92,59400.0,15.5157,15.5425,15.4192,15.5104,59400.0
2005-03-29 10:00:00,28.92,28.96,28.81,28.92,18800.0,15.5104,15.5318,15.4514,15.5104,18800.0
2005-03-29 10:30:00,28.9,29.05,28.9,29.03,18300.0,15.4996,15.5801,15.4996,15.5693,18300.0
2005-03-29 11:00:00,29.03,29.08,29.0,29.04,22500.0,15.5693,15.5962,15.5533,15.5747,22500.0
2005-03-29 11:30:00,29.04,29.09,29.0,29.03,19400.0,15.5747,15.6015,15.5533,15.5693,19400.0
2005-03-29 12:00:00,29.03,29.06,29.0,29.06,15700.0,15.5693,15.5854,15.5533,15.5854,15700.0
2005-03-29 12:30:00,29.06,29.13,29.02,29.08,25600.0,15.5854,15.623,15.564,15.5962,25600.0
2005-03-29 13:00:00,29.08,29.11,29.0,29.06,39900.0,15.5962,15.6123,15.5533,15.5854,39900.0
2005-03-29 13:30:00,29.06,29.12,29.0,29.02,30500.0,15.5854,15.6176,15.5533,15.564,30500.0
2005-03-29 14:00:00,29.02,29.06,28.97,29.03,29700.0,15.564,15.5854,15.5372,15.5693,29700.0
2005-03-29 14:30:00,29.03,29.04,28.97,29.04,19000.0,15.5693,15.5747,15.5372,15.5747,19000.0
2005-03-29 15:00:00,29.04,29.07,28.9,28.9,54100.0,15.5747,15.5908,15.4996,15.4996,54100.0
2005-03-29 15:30:00,28.91,28.99,28.79,28.87,81400.0,15.505,15.5479,15.4406,15.4835,81400.0
2005-03-30 09:30:00,28.86,28.98,28.79,28.82,19900.0,15.4782,15.5425,15.4406,15.4567,19900.0
2005-03-30 10:00:00,28.81,28.93,28.81,28.85,8800.0,15.4514,15.5157,15.4514,15.4728,8800.0
2005-03-30 10:30:00,28.86,29.02,28.86,28.98,16500.0,15.4782,15.564,15.4782,15.5425,16500.0
2005-03-30 11:00:00,28.98,29.08,28.98,29.08,78300.0,15.5425,15.5962,15.5425,15.5962,78300.0
2005-03-30 11:30:00,29.08,29.23,29.08,29.22,26900.0,15.5962,15.6766,15.5962,15.6712,26900.0
2005-03-30 12:00:00,29.22,29.27,29.2,29.26,16200.0,15.6712,15.6981,15.6605,15.6927,16200.0
2005-03-30 12:30:00,29.26,29.3,29.25,29.25,9800.0,15.6927,15.7142,15.6873,15.6873,9800.0
2005-03-30 13:00:00,29.26,29.3,29.24,29.25,16900.0,15.6927,15.7142,15.682,15.6873,16900.0
2005-03-30 13:30:00,29.26,29.28,29.18,29.24,13800.0,15.6927,15.7034,15.6498,15.682,13800.0
2005-03-30 14:00:00,29.25,29.28,29.2,29.21,19300.0,15.6873,15.7034,15.6605,15.6659,19300.0
2005-03-30 14:30:00,29.21,29.23,29.17,29.19,9000.0,15.6659,15.6766,15.6444,15.6552,9000.0
2005-03-30 15:00:00,29.19,29.19,29.17,29.17,19400.0,15.6552,15.6552,15.6444,15.6444,19400.0
2005-03-30 15:30:00,29.17,29.25,29.15,29.22,50300.0,15.6444,15.6873,15.6337,15.6712,50300.0
2005-03-31 09:30:00,29.22,29.27,29.1,29.15,28500.0,15.6712,15.6981,15.6069,15.6337,28500.0
2005-03-31 10:00:00,29.13,29.13,28.9,29.06,21800.0,15.623,15.623,15.4996,15.5854,21800.0
2005-03-31 10:30:00,29.07,29.19,29.05,29.14,22400.0,15.5908,15.6552,15.5801,15.6283,22400.0
2005-03-31 11:00:00,29.13,29.19,29.05,29.11,32800.0,15.623,15.6552,15.5801,15.6123,32800.0
2005-03-31 11:30:00,29.1,29.15,29.06,29.15,19900.0,15.6069,15.6337,15.5854,15.6337,19900.0
2005-03-31 12:00:00,29.16,29.18,29.1,29.13,13600.0,15.6391,15.6498,15.6069,15.623,13600.0
2005-03-31 12:30:00,29.12,29.13,29.11,29.12,10300.0,15.6176,15.623,15.6123,15.6176,10300.0
2005-03-31 13:00:00,29.12,29.13,29.1,29.13,7400.0,15.6176,15.623,15.6069,15.623,7400.0
2005-03-31 13:30:00,29.13,29.15,29.1,29.1,44100.0,15.623,15.6337,15.6069,15.6069,44100.0
2005-03-31 14:00:00,29.09,29.11,29.0,29.05,16100.0,15.6015,15.6123,15.5533,15.5801,16100.0
2005-03-31 14:30:00,29.03,29.04,28.92,28.97,23700.0,15.5693,15.5747,15.5104,15.5372,23700.0
2005-03-31 15:00:00,28.96,28.96,28.84,28.85,22100.0,15.5318,15.5318,15.4674,15.4728,22100.0
2005-03-31 15:30:00,28.85,28.85,28.75,28.77,55300.0,15.4728,15.4728,15.4192,15.4299,55300.0
2005-04-01 09:30:00,28.8,29.15,28.8,28.96,40000.0,15.446,15.6337,15.446,15.5318,40000.0
2005-04-01 10:00:00,28.96,28.98,28.8,28.81,29300.0,15.5318,15.5425,15.446,15.4514,29300.0
2005-04-01 10:30:00,28.81,28.9,28.75,28.77,25300.0,15.4514,15.4996,15.4192,15.4299,25300.0
2005-04-01 11:00:00,28.76,28.8,28.69,28.79,30200.0,15.4245,15.446,15.387,15.4406,30200.0
2005-04-01 11:30:00,28.79,28.87,28.75,28.83,18800.0,15.4406,15.4835,15.4192,15.4621,18800.0
2005-04-01 12:00:00,28.82,28.82,28.72,28.72,16900.0,15.4567,15.4567,15.4031,15.4031,16900.0
2005-04-01 12:30:00,28.71,28.73,28.63,28.64,17500.0,15.3977,15.4085,15.3548,15.3602,17500.0
2005-04-01 13:00:00,28.64,28.74,28.6,28.7,14200.0,15.3602,15.4138,15.3387,15.3924,14200.0
2005-04-01 13:30:00,28.7,28.71,28.58,28.58,15000.0,15.3924,15.3977,15.328,15.328,15000.0
2005-04-01 14:00:00,28.58,28.72,28.57,28.68,26200.0,15.328,15.4031,15.3226,15.3816,26200.0
2005-04-01 14:30:00,28.62,28.78,28.62,28.72,34200.0,15.3495,15.4353,15.3495,15.4031,34200.0
2005-04-01 15:00:00,28.72,28.82,28.72,28.78,25700.0,15.4031,15.4567,15.4031,15.4353,25700.0
2005-04-01 15:30:00,28.78,28.78,28.69,28.72,34300.0,15.4353,15.4353,15.387,15.4031,34300.0
2005-04-04 09:30:00,28.72,28.83,28.6,28.61,26800.0,15.4031,15.4621,15.3387,15.3441,26800.0
2005-04-04 10:00:00,28.59,28.65,28.25,28.44,31000.0,15.3334,15.3655,15.151,15.2529,31000.0
2005-04-04 10:30:00,28.42,28.59,28.4,28.54,8800.0,15.2422,15.3334,15.2315,15.3066,8800.0
2005-04-04 11:00:00,28.55,28.6,28.49,28.49,19700.0,15.3119,15.3387,15.2797,15.2797,19700.0
2005-04-04 11:30:00,28.5,28.51,28.42,28.43,10200.0,15.2851,15.2905,15.2422,15.2476,10200.0
2005-04-04 12:00:00,28.48,28.5,28.44,28.45,5000.0,15.2744,15.2851,15.2529,15.2583,5000.0
2005-04-04 12:30:00,28.5,28.55,28.5,28.51,3900.0,15.2851,15.3119,15.2851,15.2905,3900.0
2005-04-04 13:00:00,28.51,28.51,28.44,28.44,6400.0,15.2905,15.2905,15.2529,15.2529,6400.0
2005-04-04 13:30:00,28.46,28.68,28.45,28.68,23800.0,15.2636,15.3816,15.2583,15.3816,23800.0
2005-04-04 14:00:00,28.69,28.72,28.61,28.65,23500.0,15.387,15.4031,15.3441,15.3655,23500.0
2005-04-04 14:30:00,28.69,28.73,28.63,28.72,11000.0,15.387,15.4085,15.3548,15.4031,11000.0
2005-04-04 15:00:00,28.74,28.8,28.7,28.78,8800.0,15.4138,15.446,15.3924,15.4353,8800.0
2005-04-04 15:30:00,28.75,28.78,28.62,28.65,23200.0,15.4192,15.4353,15.3495,15.3655,23200.0
2005-04-05 09:30:00,28.7,28.7,28.59,28.64,16700.0,15.3924,15.3924,15.3334,15.3602,16700.0
2005-04-05 10:00:00,28.64,28.7,28.58,28.62,69000.0,15.3602,15.3924,15.328,15.3495,69000.0
2005-04-05 10:30:00,28.62,28.68,28.6,28.6,21800.0,15.3495,15.3816,15.3387,15.3387,21800.0
2005-04-05 11:00:00,28.61,28.63,28.55,28.61,12000.0,15.3441,15.3548,15.3119,15.3441,12000.0
2005-04-05 11:30:00,28.61,28.68,28.54,28.54,12900.0,15.3441,15.3816,15.3066,15.3066,12900.0
2005-04-05 12:00:00,28.54,28.58,28.5,28.58,21000.0,15.3066,15.328,15.2851,15.328,21000.0
2005-04-05 12:30:00,28.58,28.66,28.41,28.51,45900.0,15.328,15.3709,15.2368,15.2905,45900.0
2005-04-05 13:00:00,28.51,28.6,28.49,28.55,12100.0,15.2905,15.3387,15.2797,15.3119,12100.0
2005-04-05 13:30:00,28.55,28.6,28.5,28.6,37600.0,15.3119,15.3387,15.2851,15.3387,37600.0
2005-04-05 14:00:00,28.6,28.62,28.41,28.54,29900.0,15.3387,15.3495,15.2368,15.3066,29900.0
2005-04-05 14:30:00,28.54,28.63,28.52,28.53,13000.0,15.3066,15.3548,15.2958,15.3012,13000.0
2005-04-05 15:00:00,28.53,28.55,28.52,28.53,12100.0,15.3012,15.3119,15.2958,15.3012,12100.0
2005-04-05 15:30:00,28.55,28.56,28.47,28.5,72300.0,15.3119,15.3173,15.269,15.2851,72300.0
2005-04-06 09:30:00,28.45,28.74,28.45,28.58,13800.0,15.2583,15.4138,15.2583,15.328,13800.0
2005-04-06 10:00:00,28.58,28.65,28.5,28.51,9800.0,15.328,15.3655,15.2851,15.2905,9800.0
2005-04-06 10:30:00,28.5,28.61,28.44,28.51,12600.0,15.2851,15.3441,15.2529,15.2905,12600.0
2005-04-06 11:00:00,28.5,28.66,28.48,28.66,20000.0,15.2851,15.3709,15.2744,15.3709,20000.0
2005-04-06 11:30:00,28.65,28.65,28.49,28.51,12200.0,15.3655,15.3655,15.2797,15.2905,12200.0
2005-04-06 12:00:00,28.5,28.55,28.49,28.55,30800.0,15.2851,15.3119,15.2797,15.3119,30800.0
2005-04-06 12:30:00,28.54,28.61,28.54,28.59,36000.0,15.3066,15.3441,15.3066,15.3334,36000.0
2005-04-06 13:00:00,28.59,28.61,28.57,28.6,6200.0,15.3334,15.3441,15.3226,15.3387,6200.0
2005-04-06 13:30:00,28.59,28.59,28.48,28.54,18100.0,15.3334,15.3334,15.2744,15.3066,18100.0
2005-04-06 14:00:00,28.51,28.65,28.51,28.64,12400.0,15.2905,15.3655,15.2905,15.3602,12400.0
2005-04-06 14:30:00,28.62,28.62,28.52,28.53,11400.0,15.3495,15.3495,15.2958,15.3012,11400.0
2005-04-06 15:00:00,28.54,28.61,28.53,28.55,17900.0,15.3066,15.3441,15.3012,15.3119,17900.0
2005-04-06 15:30:00,28.55,28.66,28.53,28.55,43600.0,15.3119,15.3709,15.3012,15.3119,43600.0
2005-04-07 09:30:00,28.62,28.64,28.56,28.56,10000.0,15.3495,15.3602,15.3173,15.3173,10000.0
2005-04-07 10:00:00,28.6,28.61,28.54,28.54,18900.0,15.3387,15.3441,15.3066,15.3066,18900.0
2005-04-07 10:30:00,28.56,28.63,28.55,28.55,71100.0,15.3173,15.3548,15.3119,15.3119,71100.0
2005-04-07 11:00:00,28.55,28.58,28.41,28.41,76500.0,15.3119,15.328,15.2368,15.2368,76500.0
2005-04-07 11:30:00,28.43,28.49,28.43,28.49,15800.0,15.2476,15.2797,15.2476,15.2797,15800.0
2005-04-07 12:00:00,28.5,28.5,28.46,28.47,25100.0,15.2851,15.2851,15.2636,15.269,25100.0
2005-04-07 12:30:00,28.47,28.55,28.46,28.52,90200.0,15.269,15.3119,15.2636,15.2958,90200.0
2005-04-07 13:00:00,28.53,28.54,28.46,28.53,72400.0,15.3012,15.3066,15.2636,15.3012,72400.0
2005-04-07 13:30:00,28.52,28.53,28.3,28.31,41800.0,15.2958,15.3012,15.1778,15.1832,41800.0
2005-04-07 14:00:00,28.31,28.46,28.29,28.42,28500.0,15.1832,15.2636,15.1725,15.2422,28500.0
2005-04-07 14:30:00,28.41,28.55,28.35,28.55,20700.0,15.2368,15.3119,15.2047,15.3119,20700.0
2005-04-07 15:00:00,28.54,28.57,28.42,28.57,19500.0,15.3066,15.3226,15.2422,15.3226,19500.0
2005-04-07 15:30:00,28.56,28.6,28.51,28.58,27600.0,15.3173,15.3387,15.2905,15.328,27600.0
2005-04-08 09:30:00,28.5,28.5,28.36,28.43,27800.0,15.2851,15.2851,15.21,15.2476,27800.0
2005-04-08 10:00:00,28.43,28.43,28.29,28.3,20500.0,15.2476,15.2476,15.1725,15.1778,20500.0
2005-04-08 10:30:00,28.29,28.3,28.25,28.25,41700.0,15.1725,15.1778,15.151,15.151,41700.0
2005-04-08 11:00:00,28.24,28.25,28.16,28.23,41200.0,15.1457,15.151,15.1028,15.1403,41200.0
2005-04-08 11:30:00,28.23,28.24,28.14,28.17,39600.0,15.1403,15.1457,15.092,15.1081,39600.0
2005-04-08 12:00:00,28.17,28.2,28.11,28.14,30600.0,15.1081,15.1242,15.0759,15.092,30600.0
2005-04-08 12:30:00,28.13,28.32,28.12,28.29,23200.0,15.0867,15.1886,15.0813,15.1725,23200.0
2005-04-08 13:00:00,28.3,28.48,28.25,28.46,24500.0,15.1778,15.2744,15.151,15.2636,24500.0
2005-04-08 13:30:00,28.47,28.53,28.44,28.52,21100.0,15.269,15.3012,15.2529,15.2958,21100.0
2005-04-08 14:00:00,28.5,28.52,28.45,28.48,47400.0,15.2851,15.2958,15.2583,15.2744,47400.0
2005-04-08 14:30:00,28.49,28.5,28.45,28.46,69200.0,15.2797,15.2851,15.2583,15.2636,69200.0
2005-04-08 15:00:00,28.43,28.5,28.39,28.4,53000.0,15.2476,15.2851,15.2261,15.2315,53000.0
2005-04-08 15:30:00,28.44,28.45,28.39,28.43,19900.0,15.2529,15.2583,15.2261,15.2476,19900.0
2005-04-11 09:30:00,28.5,28.64,28.5,28.54,28300.0,15.2851,15.3602,15.2851,15.3066,28300.0
2005-04-11 10:00:00,28.56,28.56,28.4,28.41,66600.0,15.3173,15.3173,15.2315,15.2368,66600.0
2005-04-11 10:30:00,28.45,28.45,28.3,28.4,30400.0,15.2583,15.2583,15.1778,15.2315,30400.0
2005-04-11 11:00:00,28.39,28.42,28.3,28.36,10500.0,15.2261,15.2422,15.1778,15.21,10500.0
2005-04-11 11:30:00,28.37,28.4,28.31,28.37,11300.0,15.2154,15.2315,15.1832,15.2154,11300.0
2005-04-11 12:00:00,28.36,28.39,28.34,28.39,6900.0,15.21,15.2261,15.1993,15.2261,6900.0
2005-04-11 12:30:00,28.39,28.39,28.35,28.39,4700.0,15.2261,15.2261,15.2047,15.2261,4700.0
2005-04-11 13:00:00,28.39,28.4,28.33,28.34,6200.0,15.2261,15.2315,15.1939,15.1993,6200.0
2005-04-11 13:30:00,28.35,28.37,28.31,28.32,11300.0,15.2047,15.2154,15.1832,15.1886,11300.0
2005-04-11 14:00:00,28.31,28.35,28.23,28.24,29800.0,15.1832,15.2047,15.1403,15.1457,29800.0
2005-04-11 14:30:00,28.25,28.3,28.17,28.25,21200.0,15.151,15.1778,15.1081,15.151,21200.0
2005-04-11 15:00:00,28.25,28.3,28.19,28.28,18700.0,15.151,15.1778,15.1188,15.1671,18700.0
2005-04-11 15:30:00,28.29,28.4,28.24,28.25,59700.0,15.1725,15.2315,15.1457,15.151,59700.0
2005-04-12 09:30:00,28.24,28.3,28.15,28.15,37600.0,15.1457,15.1778,15.0974,15.0974,37600.0
2005-04-12 10:00:00,28.18,28.19,28.11,28.15,29000.0,15.1135,15.1188,15.0759,15.0974,29000.0
2005-04-12 10:30:00,28.14,28.15,28.07,28.07,17000.0,15.092,15.0974,15.0545,15.0545,17000.0
2005-04-12 11:00:00,28.07,28.08,28.07,28.07,9900.0,15.0545,15.0598,15.0545,15.0545,9900.0
2005-04-12 11:30:00,28.07,28.08,28.02,28.03,61300.0,15.0545,15.0598,15.0277,15.033,61300.0
2005-04-12 12:00:00,28.03,28.08,28.0,28.0,18100.0,15.033,15.0598,15.0169,15.0169,18100.0
2005-04-12 12:30:00,28.01,28.08,28.01,28.01,19200.0,15.0223,15.0598,15.0223,15.0223,19200.0
2005-04-12 13:00:00,28.02,28.1,28.0,28.0,35600.0,15.0277,15.0706,15.0169,15.0169,35600.0
2005-04-12 13:30:00,28.0,28.01,27.95,27.99,23500.0,15.0169,15.0223,14.9901,15.0116,23500.0
2005-04-12 14:00:00,27.98,28.4,27.92,28.32,56700.0,15.0062,15.2315,14.974,15.1886,56700.0
2005-04-12 14:30:00,28.32,28.39,28.27,28.28,59700.0,15.1886,15.2261,15.1617,15.1671,59700.0
2005-04-12 15:00:00,28.33,28.43,28.28,28.37,31500.0,15.1939,15.2476,15.1671,15.2154,31500.0
2005-04-12 15:30:00,28.36,28.44,28.27,28.29,58100.0,15.21,15.2529,15.1617,15.1725,58100.0
2005-04-13 09:30:00,28.4,28.51,28.23,28.23,43500.0,15.2315,15.2905,15.1403,15.1403,43500.0
2005-04-13 10:00:00,28.23,28.25,28.11,28.14,43000.0,15.1403,15.151,15.0759,15.092,43000.0
2005-04-13 10:30:00,28.15,28.19,28.11,28.14,51600.0,15.0974,15.1188,15.0759,15.092,51600.0
2005-04-13 11:00:00,28.14,28.15,28.04,28.05,12400.0,15.092,15.0974,15.0384,15.0438,12400.0
2005-04-13 11:30:00,28.05,28.12,28.02,28.08,37600.0,15.0438,15.0813,15.0277,15.0598,37600.0
2005-04-13 12:00:00,28.06,28.07,27.94,27.95,20600.0,15.0491,15.0545,14.9848,14.9901,20600.0
2005-04-13 12:30:00,27.94,28.0,27.93,28.0,15000.0,14.9848,15.0169,14.9794,15.0169,15000.0
2005-04-13 13:00:00,28.0,28.0,27.87,27.9,27400.0,15.0169,15.0169,14.9472,14.9633,27400.0
2005-04-13 13:30:00,27.9,27.95,27.89,27.93,14300.0,14.9633,14.9901,14.9579,14.9794,14300.0
2005-04-13 14:00:00,27.93,27.95,27.9,27.92,12700.0,14.9794,14.9901,14.9633,14.974,12700.0
2005-04-13 14:30:00,27.93,27.97,27.9,27.96,20200.0,14.9794,15.0009,14.9633,14.9955,20200.0
2005-04-13 15:00:00,27.96,27.96,27.78,27.79,50900.0,14.9955,14.9955,14.8989,14.9043,50900.0
2005-04-13 15:30:00,27.79,27.9,27.77,27.85,47800.0,14.9043,14.9633,14.8936,14.9365,47800.0
2005-04-14 09:30:00,27.86,27.91,27.57,27.9,22600.0,14.9419,14.9687,14.7863,14.9633,22600.0
2005-04-14 10:00:00,27.86,27.88,27.75,27.78,17200.0,14.9419,14.9526,14.8829,14.8989,17200.0
2005-04-14 10:30:00,27.77,27.79,27.72,27.78,11100.0,14.8936,14.9043,14.8668,14.8989,11100.0
2005-04-14 11:00:00,27.77,27.81,27.73,27.76,13500.0,14.8936,14.915,14.8721,14.8882,13500.0
2005-04-14 11:30:00,27.75,27.81,27.74,27.76,13700.0,14.8829,14.915,14.8775,14.8882,13700.0
2005-04-14 12:00:00,27.79,27.86,27.77,27.78,15600.0,14.9043,14.9419,14.8936,14.8989,15600.0
2005-04-14 12:30:00,27.79,27.85,27.72,27.75,11300.0,14.9043,14.9365,14.8668,14.8829,11300.0
2005-04-14 13:00:00,27.76,27.78,27.67,27.68,11600.0,14.8882,14.8989,14.84,14.8453,11600.0
2005-04-14 13:30:00,27.67,27.81,27.67,27.8,18900.0,14.84,14.915,14.84,14.9097,18900.0
2005-04-14 14:00:00,27.84,27.9,27.77,27.9,37900.0,14.9311,14.9633,14.8936,14.9633,37900.0
2005-04-14 14:30:00,27.89,27.96,27.87,27.92,32300.0,14.9579,14.9955,14.9472,14.974,32300.0
2005-04-14 15:00:00,27.92,27.93,27.86,27.92,18500.0,14.974,14.9794,14.9419,14.974,18500.0
2005-04-14 15:30:00,27.92,27.96,27.84,27.85,40500.0,14.974,14.9955,14.9311,14.9365,40500.0
2005-04-15 09:30:00,27.86,27.95,27.62,27.82,16900.0,14.9419,14.9901,14.8131,14.9204,16900.0
2005-04-15 10:00:00,27.81,27.9,27.74,27.9,15600.0,14.915,14.9633,14.8775,14.9633,15600.0
2005-04-15 10:30:00,27.88,28.0,27.87,28.0,34200.0,14.9526,15.0169,14.9472,15.0169,34200.0
2005-04-15 11:00:00,28.02,28.02,27.9,27.9,17500.0,15.0277,15.0277,14.9633,14.9633,17500.0
2005-04-15 11:30:00,27.9,27.94,27.82,27.85,9700.0,14.9633,14.9848,14.9204,14.9365,9700.0
2005-04-15 12:00:00,27.84,27.94,27.83,27.89,8900.0,14.9311,14.9848,14.9258,14.9579,8900.0
2005-04-15 12:30:00,27.89,27.92,27.8,27.8,6200.0,14.9579,14.974,14.9097,14.9097,6200.0
2005-04-15 13:00:00,27.81,27.92,27.8,27.84,7200.0,14.915,14.974,14.9097,14.9311,7200.0
2005-04-15 13:30:00,27.91,27.92,27.78,27.79,20400.0,14.9687,14.974,14.8989,14.9043,20400.0
2005-04-15 14:00:00,27.79,27.96,27.72,27.88,24500.0,14.9043,14.9955,14.8668,14.9526,24500.0
2005-04-15 14:30:00,27.88,27.88,27.78,27.86,12900.0,14.9526,14.9526,14.8989,14.9419,12900.0
2005-04-15 15:00:00,27.86,27.86,27.72,27.72,17700.0,14.9419,14.9419,14.8668,14.8668,17700.0
2005-04-15 15:30:00,27.73,27.8,27.7,27.71,34400.0,14.8721,14.9097,14.856,14.8614,34400.0
2005-04-18 09:30:00,27.64,27.84,27.61,27.74,43900.0,14.8239,14.9311,14.8078,14.8775,43900.0
2005-04-18 10:00:00,27.74,27.93,27.74,27.8,47000.0,14.8775,14.9794,14.8775,14.9097,47000.0
2005-04-18 10:30:00,27.81,27.9,27.73,27.77,43600.0,14.915,14.9633,14.8721,14.8936,43600.0
2005-04-18 11:00:00,27.77,27.78,27.65,27.69,17600.0,14.8936,14.8989,14.8292,14.8507,17600.0
2005-04-18 11:30:00,27.69,27.69,27.61,27.62,12900.0,14.8507,14.8507,14.8078,14.8131,12900.0
2005-04-18 12:00:00,27.62,27.65,27.61,27.65,9200.0,14.8131,14.8292,14.8078,14.8292,9200.0
2005-04-18 12:30:00,27.65,27.88,27.65,27.88,23600.0,14.8292,14.9526,14.8292,14.9526,23600.0
2005-04-18 13:00:00,27.84,27.84,27.68,27.76,26900.0,14.9311,14.9311,14.8453,14.8882,26900.0
2005-04-18 13:30:00,27.76,27.77,27.69,27.75,11500.0,14.8882,14.8936,14.8507,14.8829,11500.0
2005-04-18 14:00:00,27.75,27.8,27.71,27.78,14500.0,14.8829,14.9097,14.8614,14.8989,14500.0
2005-04-18 14:30:00,27.78,27.78,27.7,27.75,17200.0,14.8989,14.8989,14.856,14.8829,17200.0
2005-04-18 15:00:00,27.76,27.76,27.69,27.75,23700.0,14.8882,14.8882,14.8507,14.8829,23700.0
2005-04-18 15:30:00,27.74,27.75,27.67,27.7,29500.0,14.8775,14.8829,14.84,14.856,29500.0
2005-04-19 09:30:00,27.75,27.8,27.62,27.76,29300.0,14.8829,14.9097,14.8131,14.8882,29300.0
2005-04-19 10:00:00,27.75,27.81,27.67,27.74,16800.0,14.8829,14.915,14.84,14.8775,16800.0
2005-04-19 10:30:00,27.75,27.75,27.61,27.63,17100.0,14.8829,14.8829,14.8078,14.8185,17100.0
2005-04-19 11:00:00,27.61,27.75,27.61,27.72,10100.0,14.8078,14.8829,14.8078,14.8668,10100.0
2005-04-19 11:30:00,27.71,27.72,27.64,27.68,6000.0,14.8614,14.8668,14.8239,14.8453,6000.0
2005-04-19 12:00:00,27.67,27.73,27.65,27.65,9000.0,14.84,14.8721,14.8292,14.8292,9000.0
2005-04-19 12:30:00,27.65,27.79,27.64,27.74,13800.0,14.8292,14.9043,14.8239,14.8775,13800.0
2005-04-19 13:00:00,27.74,27.77,27.65,27.66,28900.0,14.8775,14.8936,14.8292,14.8346,28900.0
2005-04-19 13:30:00,27.66,27.8,27.65,27.8,10300.0,14.8346,14.9097,14.8292,14.9097,10300.0
2005-04-19 14:00:00,27.8,27.8,27.72,27.77,17300.0,14.9097,14.9097,14.8668,14.8936,17300.0
2005-04-19 14:30:00,27.76,27.79,27.71,27.76,25400.0,14.8882,14.9043,14.8614,14.8882,25400.0
2005-04-19 15:00:00,27.75,27.76,27.63,27.73,22500.0,14.8829,14.8882,14.8185,14.8721,22500.0
2005-04-19 15:30:00,27.7,27.81,27.66,27.71,25700.0,14.856,14.915,14.8346,14.8614,25700.0
2005-04-20 09:30:00,27.95,27.95,27.68,27.77,24600.0,14.9901,14.9901,14.8453,14.8936,24600.0
2005-04-20 10:00:00,27.72,27.96,27.7,27.89,19100.0,14.8668,14.9955,14.856,14.9579,19100.0
2005-04-20 10:30:00,27.89,27.98,27.81,27.98,24100.0,14.9579,15.0062,14.915,15.0062,24100.0
2005-04-20 11:00:00,27.98,27.99,27.87,27.89,35600.0,15.0062,15.0116,14.9472,14.9579,35600.0
2005-04-20 11:30:00,27.88,27.91,27.82,27.9,12400.0,14.9526,14.9687,14.9204,14.9633,12400.0
2005-04-20 12:00:00,27.9,27.9,27.84,27.88,7400.0,14.9633,14.9633,14.9311,14.9526,7400.0
2005-04-20 12:30:00,27.87,27.87,27.73,27.73,10300.0,14.9472,14.9472,14.8721,14.8721,10300.0
2005-04-20 13:00:00,27.72,27.73,27.66,27.67,16000.0,14.8668,14.8721,14.8346,14.84,16000.0
2005-04-20 13:30:00,27.67,27.7,27.66,27.68,20000.0,14.84,14.856,14.8346,14.8453,20000.0
2005-04-20 14:00:00,27.68,27.69,27.61,27.63,21900.0,14.8453,14.8507,14.8078,14.8185,21900.0
2005-04-20 14:30:00,27.62,27.64,27.57,27.64,15300.0,14.8131,14.8239,14.7863,14.8239,15300.0
2005-04-20 15:00:00,27.63,27.67,27.59,27.66,12700.0,14.8185,14.84,14.797,14.8346,12700.0
2005-04-20 15:30:00,27.64,27.67,27.4,27.53,36700.0,14.8239,14.84,14.6951,14.7649,36700.0
2005-04-21 09:30:00,27.75,27.79,27.61,27.75,19400.0,14.8829,14.9043,14.8078,14.8829,19400.0
2005-04-21 10:00:00,27.75,27.75,27.46,27.51,14200.0,14.8829,14.8829,14.7273,14.7541,14200.0
2005-04-21 10:30:00,27.51,27.51,27.37,27.45,20700.0,14.7541,14.7541,14.6791,14.722,20700.0
2005-04-21 11:00:00,27.44,27.47,27.3,27.38,44200.0,14.7166,14.7327,14.6415,14.6844,44200.0
2005-04-21 11:30:00,27.37,27.41,27.32,27.38,42500.0,14.6791,14.7005,14.6522,14.6844,42500.0
2005-04-21 12:00:00,27.38,27.58,27.38,27.43,42400.0,14.6844,14.7917,14.6844,14.7112,42400.0
2005-04-21 12:30:00,27.44,27.62,27.44,27.56,27900.0,14.7166,14.8131,14.7166,14.781,27900.0
2005-04-21 13:00:00,27.56,27.73,27.56,27.65,23700.0,14.781,14.8721,14.781,14.8292,23700.0
2005-04-21 13:30:00,27.65,27.71,27.61,27.66,18300.0,14.8292,14.8614,14.8078,14.8346,18300.0
2005-04-21 14:00:00,27.66,27.85,27.61,27.79,31500.0,14.8346,14.9365,14.8078,14.9043,31500.0
2005-04-21 14:30:00,27.78,27.82,27.76,27.78,22900.0,14.8989,14.9204,14.8882,14.8989,22900.0
2005-04-21 15:00:00,27.78,27.82,27.72,27.81,35700.0,14.8989,14.9204,14.8668,14.915,35700.0
2005-04-21 15:30:00,27.81,27.9,27.75,27.9,48200.0,14.915,14.9633,14.8829,14.9633,48200.0
2005-04-22 09:30:00,27.9,27.97,27.63,27.92,34800.0,14.9633,15.0009,14.8185,14.974,34800.0
2005-04-22 10:00:00,27.92,28.06,27.91,28.0,28200.0,14.974,15.0491,14.9687,15.0169,28200.0
2005-04-22 10:30:00,28.0,28.07,27.96,28.07,27400.0,15.0169,15.0545,14.9955,15.0545,27400.0
2005-04-22 11:00:00,28.07,28.11,28.0,28.05,21300.0,15.0545,15.0759,15.0169,15.0438,21300.0
2005-04-22 11:30:00,28.06,28.16,28.01,28.13,40800.0,15.0491,15.1028,15.0223,15.0867,40800.0
2005-04-22 12:00:00,28.13,28.22,28.11,28.22,35600.0,15.0867,15.1349,15.0759,15.1349,35600.0
2005-04-22 12:30:00,28.23,28.43,28.23,28.41,36000.0,15.1403,15.2476,15.1403,15.2368,36000.0
2005-04-22 13:00:00,28.41,28.45,28.37,28.37,33000.0,15.2368,15.2583,15.2154,15.2154,33000.0
2005-04-22 13:30:00,28.38,28.38,28.28,28.33,17800.0,15.2207,15.2207,15.1671,15.1939,17800.0
2005-04-22 14:00:00,28.34,28.38,28.07,28.14,93000.0,15.1993,15.2207,15.0545,15.092,93000.0
2005-04-22 14:30:00,28.15,28.22,27.85,27.97,53400.0,15.0974,15.1349,14.9365,15.0009,53400.0
2005-04-22 15:00:00,27.95,28.08,27.81,27.87,55300.0,14.9901,15.0598,14.915,14.9472,55300.0
2005-04-22 15:30:00,27.83,28.06,27.78,28.0,54400.0,14.9258,15.0491,14.8989,15.0169,54400.0
2005-04-25 09:30:00,28.19,28.21,28.03,28.15,33000.0,15.1188,15.1296,15.033,15.0974,33000.0
2005-04-25 10:00:00,28.18,28.44,28.09,28.27,61500.0,15.1135,15.2529,15.0652,15.1617,61500.0
2005-04-25 10:30:00,28.27,28.28,28.18,28.19,23400.0,15.1617,15.1671,15.1135,15.1188,23400.0
2005-04-25 11:00:00,28.19,28.25,28.05,28.23,34200.0,15.1188,15.151,15.0438,15.1403,34200.0
2005-04-25 11:30:00,28.19,28.25,28.15,28.22,27300.0,15.1188,15.151,15.0974,15.1349,27300.0
2005-04-25 12:00:00,28.21,28.22,28.14,28.18,26700.0,15.1296,15.1349,15.092,15.1135,26700.0
2005-04-25 12:30:00,28.19,28.2,28.13,28.16,21000.0,15.1188,15.1242,15.0867,15.1028,21000.0
2005-04-25 13:00:00,28.15,28.26,28.09,28.23,22100.0,15.0974,15.1564,15.0652,15.1403,22100.0
2005-04-25 13:30:00,28.21,28.26,28.17,28.18,28100.0,15.1296,15.1564,15.1081,15.1135,28100.0
2005-04-25 14:00:00,28.19,28.3,28.19,28.29,30600.0,15.1188,15.1778,15.1188,15.1725,30600.0
2005-04-25 14:30:00,28.29,28.33,28.14,28.21,24400.0,15.1725,15.1939,15.092,15.1296,24400.0
2005-04-25 15:00:00,28.21,28.3,28.16,28.23,36900.0,15.1296,15.1778,15.1028,15.1403,36900.0
2005-04-25 15:30:00,28.22,28.23,28.09,28.19,70400.0,15.1349,15.1403,15.0652,15.1188,70400.0
2005-04-26 09:30:00,28.2,28.2,28.1,28.11,24500.0,15.1242,15.1242,15.0706,15.0759,24500.0
2005-04-26 10:00:00,28.12,28.2,28.05,28.09,56100.0,15.0813,15.1242,15.0438,15.0652,56100.0
2005-04-26 10:30:00,28.1,28.18,28.1,28.17,28800.0,15.0706,15.1135,15.0706,15.1081,28800.0
2005-04-26 11:00:00,28.17,28.22,28.13,28.17,19000.0,15.1081,15.1349,15.0867,15.1081,19000.0
2005-04-26 11:30:00,28.17,28.23,28.12,28.14,16400.0,15.1081,15.1403,15.0813,15.092,16400.0
2005-04-26 12:00:00,28.14,28.17,28.11,28.15,22500.0,15.092,15.1081,15.0759,15.0974,22500.0
2005-04-26 12:30:00,28.15,28.16,28.13,28.13,14400.0,15.0974,15.1028,15.0867,15.0867,14400.0
2005-04-26 13:00:00,28.12,28.13,28.01,28.04,45200.0,15.0813,15.0867,15.0223,15.0384,45200.0
2005-04-26 13:30:00,28.0,28.05,27.97,28.0,56500.0,15.0169,15.0438,15.0009,15.0169,56500.0
2005-04-26 14:00:00,27.99,28.1,27.82,27.86,36300.0,15.0116,15.0706,14.9204,14.9419,36300.0
2005-04-26 14:30:00,27.86,28.0,27.85,27.93,29700.0,14.9419,15.0169,14.9365,14.9794,29700.0
2005-04-26 15:00:00,27.92,28.07,27.9,28.0,42500.0,14.974,15.0545,14.9633,15.0169,42500.0
2005-04-26 15:30:00,27.99,28.1,27.97,28.02,73400.0,15.0116,15.0706,15.0009,15.0277,73400.0
2005-04-27 09:30:00,27.75,27.76,26.72,27.02,152300.0,14.8829,14.8882,14.3305,14.4913,152300.0
2005-04-27 10:00:00,27.03,27.35,26.99,27.27,103900.0,14.4967,14.6683,14.4753,14.6254,103900.0
2005-04-27 10:30:00,27.27,27.44,27.27,27.41,79300.0,14.6254,14.7166,14.6254,14.7005,79300.0
2005-04-27 11:00:00,27.42,27.46,27.25,27.46,62500.0,14.7059,14.7273,14.6147,14.7273,62500.0
2005-04-27 11:30:00,27.46,27.65,27.42,27.56,41900.0,14.7273,14.8292,14.7059,14.781,41900.0
2005-04-27 12:00:00,27.56,27.99,27.56,27.76,60600.0,14.781,15.0116,14.781,14.8882,60600.0
2005-04-27 12:30:00,27.76,27.82,27.7,27.73,36800.0,14.8882,14.9204,14.856,14.8721,36800.0
2005-04-27 13:00:00,27.73,27.89,27.66,27.69,27900.0,14.8721,14.9579,14.8346,14.8507,27900.0
2005-04-27 13:30:00,27.7,27.84,27.62,27.67,58500.0,14.856,14.9311,14.8131,14.84,58500.0
2005-04-27 14:00:00,27.65,27.85,27.59,27.81,43400.0,14.8292,14.9365,14.797,14.915,43400.0
2005-04-27 14:30:00,27.81,27.9,27.78,27.85,69500.0,14.915,14.9633,14.8989,14.9365,69500.0
2005-04-27 15:00:00,27.85,27.9,27.6,27.6,83200.0,14.9365,14.9633,14.8024,14.8024,83200.0
2005-04-27 15:30:00,27.61,27.61,27.27,27.34,185600.0,14.8078,14.8078,14.6254,14.663,185600.0
2005-04-28 09:30:00,27.35,27.41,27.24,27.35,111000.0,14.6683,14.7005,14.6093,14.6683,111000.0
2005-04-28 10:00:00,27.31,27.84,27.3,27.78,85000.0,14.6469,14.9311,14.6415,14.8989,85000.0
2005-04-28 10:30:00,27.79,28.0,27.76,27.8,114000.0,14.9043,15.0169,14.8882,14.9097,114000.0
2005-04-28 11:00:00,27.81,27.91,27.77,27.77,46900.0,14.915,14.9687,14.8936,14.8936,46900.0
2005-04-28 11:30:00,27.77,27.77,27.66,27.67,53300.0,14.8936,14.8936,14.8346,14.84,53300.0
2005-04-28 12:00:00,27.67,27.82,27.67,27.82,40600.0,14.84,14.9204,14.84,14.9204,40600.0
2005-04-28 12:30:00,27.81,27.83,27.75,27.78,38100.0,14.915,14.9258,14.8829,14.8989,38100.0
2005-04-28 13:00:00,27.78,27.82,27.73,27.78,33400.0,14.8989,14.9204,14.8721,14.8989,33400.0
2005-04-28 13:30:00,27.77,27.82,27.75,27.8,49800.0,14.8936,14.9204,14.8829,14.9097,49800.0
2005-04-28 14:00:00,27.81,27.85,27.65,27.75,62700.0,14.915,14.9365,14.8292,14.8829,62700.0
2005-04-28 14:30:00,27.74,27.82,27.7,27.8,61800.0,14.8775,14.9204,14.856,14.9097,61800.0
2005-04-28 15:00:00,27.8,27.88,27.74,27.78,44200.0,14.9097,14.9526,14.8775,14.8989,44200.0
2005-04-28 15:30:00,27.79,27.81,27.7,27.74,63700.0,14.9043,14.915,14.856,14.8775,63700.0
2005-04-29 09:30:00,27.99,28.25,27.95,27.96,62200.0,15.0116,15.151,14.9901,14.9955,62200.0
2005-04-29 10:00:00,27.96,28.13,27.74,27.77,51400.0,14.9955,15.0867,14.8775,14.8936,51400.0
2005-04-29 10:30:00,27.76,27.86,27.61,27.82,39400.0,14.8882,14.9419,14.8078,14.9204,39400.0
2005-04-29 11:00:00,27.81,27.92,27.71,27.73,52100.0,14.915,14.974,14.8614,14.8721,52100.0
2005-04-29 11:30:00,27.74,27.76,27.62,27.73,41200.0,14.8775,14.8882,14.8131,14.8721,41200.0
2005-04-29 12:00:00,27.74,27.74,27.61,27.61,25400.0,14.8775,14.8775,14.8078,14.8078,25400.0
2005-04-29 12:30:00,27.62,27.73,27.61,27.69,21500.0,14.8131,14.8721,14.8078,14.8507,21500.0
2005-04-29 13:00:00,27.69,27.85,27.67,27.68,44100.0,14.8507,14.9365,14.84,14.8453,44100.0
2005-04-29 13:30:00,27.68,27.74,27.6,27.74,26600.0,14.8453,14.8775,14.8024,14.8775,26600.0
2005-04-29 14:00:00,27.73,27.75,27.64,27.72,56800.0,14.8721,14.8829,14.8239,14.8668,56800.0
2005-04-29 14:30:00,27.72,27.81,27.7,27.75,55300.0,14.8668,14.915,14.856,14.8829,55300.0
2005-04-29 15:00:00,27.76,27.81,27.66,27.81,55100.0,14.8882,14.915,14.8346,14.915,55100.0
2005-04-29 15:30:00,27.8,27.9,27.7,27.83,53700.0,14.9097,14.9633,14.856,14.9258,53700.0
2005-05-02 09:30:00,27.8,28.0,27.8,28.0,29600.0,14.9097,15.0169,14.9097,15.0169,29600.0
2005-05-02 10:00:00,27.99,28.06,27.89,27.94,29700.0,15.0116,15.0491,14.9579,14.9848,29700.0
2005-05-02 10:30:00,27.93,28.07,27.93,28.05,21400.0,14.9794,15.0545,14.9794,15.0438,21400.0
2005-05-02 11:00:00,28.04,28.05,27.9,27.94,24400.0,15.0384,15.0438,14.9633,14.9848,24400.0
2005-05-02 11:30:00,27.92,27.99,27.87,27.99,12800.0,14.974,15.0116,14.9472,15.0116,12800.0
2005-05-02 12:00:00,27.98,28.02,27.96,28.0,31700.0,15.0062,15.0277,14.9955,15.0169,31700.0
2005-05-02 12:30:00,27.99,28.04,27.98,27.99,16800.0,15.0116,15.0384,15.0062,15.0116,16800.0
2005-05-02 13:00:00,28.0,28.0,27.95,27.98,30200.0,15.0169,15.0169,14.9901,15.0062,30200.0
2005-05-02 13:30:00,27.98,27.99,27.87,27.87,30300.0,15.0062,15.0116,14.9472,14.9472,30300.0
2005-05-02 14:00:00,27.88,27.88,27.66,27.79,36500.0,14.9526,14.9526,14.8346,14.9043,36500.0
2005-05-02 14:30:00,27.77,27.86,27.72,27.85,53200.0,14.8936,14.9419,14.8668,14.9365,53200.0
2005-05-02 15:00:00,27.85,27.9,27.81,27.9,28700.0,14.9365,14.9633,14.915,14.9633,28700.0
2005-05-02 15:30:00,27.9,27.94,27.85,27.89,42600.0,14.9633,14.9848,14.9365,14.9579,42600.0
2005-05-03 09:30:00,27.75,27.98,27.75,27.91,22700.0,14.8829,15.0062,14.8829,14.9687,22700.0
2005-05-03 10:00:00,27.97,27.97,27.85,27.87,13500.0,15.0009,15.0009,14.9365,14.9472,13500.0
2005-05-03 10:30:00,27.85,27.94,27.84,27.91,15000.0,14.9365,14.9848,14.9311,14.9687,15000.0
2005-05-03 11:00:00,27.9,27.98,27.9,27.98,19100.0,14.9633,15.0062,14.9633,15.0062,19100.0
2005-05-03 11:30:00,27.98,27.99,27.97,27.98,17500.0,15.0062,15.0116,15.0009,15.0062,17500.0
2005-05-03 12:00:00,27.98,28.0,27.97,27.99,15100.0,15.0062,15.0169,15.0009,15.0116,15100.0
2005-05-03 12:30:00,28.0,28.1,27.99,28.07,30900.0,15.0169,15.0706,15.0116,15.0545,30900.0
2005-05-03 13:00:00,28.04,28.1,28.03,28.09,14200.0,15.0384,15.0706,15.033,15.0652,14200.0
2005-05-03 13:30:00,28.09,28.18,28.04,28.17,12800.0,15.0652,15.1135,15.0384,15.1081,12800.0
2005-05-03 14:00:00,28.18,28.25,27.95,28.06,47700.0,15.1135,15.151,14.9901,15.0491,47700.0
2005-05-03 14:30:00,28.06,28.25,28.06,28.14,19500.0,15.0491,15.151,15.0491,15.092,19500.0
2005-05-03 15:00:00,28.14,28.16,27.88,28.01,32600.0,15.092,15.1028,14.9526,15.0223,32600.0
2005-05-03 15:30:00,28.03,28.03,27.94,28.03,37900.0,15.033,15.033,14.9848,15.033,37900.0
2005-05-04 09:30:00,28.15,28.3,28.13,28.2,47200.0,15.0974,15.1778,15.0867,15.1242,47200.0
2005-05-04 10:00:00,28.2,28.4,28.19,28.36,36900.0,15.1242,15.2315,15.1188,15.21,36900.0
2005-05-04 10:30:00,28.36,28.65,28.36,28.4,63800.0,15.21,15.3655,15.21,15.2315,63800.0
2005-05-04 11:00:00,28.39,28.45,28.25,28.33,63100.0,15.2261,15.2583,15.151,15.1939,63100.0
2005-05-04 11:30:00,28.33,28.34,28.1,28.19,40400.0,15.1939,15.1993,15.0706,15.1188,40400.0
2005-05-04 12:00:00,28.2,28.22,28.08,28.15,40100.0,15.1242,15.1349,15.0598,15.0974,40100.0
2005-05-04 12:30:00,28.16,28.26,28.11,28.23,23800.0,15.1028,15.1564,15.0759,15.1403,23800.0
2005-05-04 13:00:00,28.23,28.29,28.22,28.26,25200.0,15.1403,15.1725,15.1349,15.1564,25200.0
2005-05-04 13:30:00,28.25,28.29,28.17,28.27,35000.0,15.151,15.1725,15.1081,15.1617,35000.0
2005-05-04 14:00:00,28.27,28.31,28.18,28.2,36600.0,15.1617,15.1832,15.1135,15.1242,36600.0
2005-05-04 14:30:00,28.2,28.28,28.16,28.2,40600.0,15.1242,15.1671,15.1028,15.1242,40600.0
2005-05-04 15:00:00,28.2,28.31,28.17,28.31,63700.0,15.1242,15.1832,15.1081,15.1832,63700.0
2005-05-04 15:30:00,28.31,28.37,28.3,28.3,44300.0,15.1832,15.2154,15.1778,15.1778,44300.0
2005-05-05 09:30:00,28.18,28.18,27.81,27.94,72300.0,15.1135,15.1135,14.915,14.9848,72300.0
2005-05-05 10:00:00,27.94,28.19,27.94,28.04,28200.0,14.9848,15.1188,14.9848,15.0384,28200.0
2005-05-05 10:30:00,28.04,28.15,27.97,28.15,86600.0,15.0384,15.0974,15.0009,15.0974,86600.0
2005-05-05 11:00:00,28.16,28.23,28.09,28.13,37800.0,15.1028,15.1403,15.0652,15.0867,37800.0
2005-05-05 11:30:00,28.14,28.16,28.0,28.1,47200.0,15.092,15.1028,15.0169,15.0706,47200.0
2005-05-05 12:00:00,28.1,28.15,28.04,28.11,35000.0,15.0706,15.0974,15.0384,15.0759,35000.0
2005-05-05 12:30:00,28.11,28.15,27.85,27.85,30200.0,15.0759,15.0974,14.9365,14.9365,30200.0
2005-05-05 13:00:00,27.85,27.86,27.72,27.8,36800.0,14.9365,14.9419,14.8668,14.9097,36800.0
2005-05-05 13:30:00,27.81,27.99,27.81,27.91,27900.0,14.915,15.0116,14.915,14.9687,27900.0
2005-05-05 14:00:00,27.89,28.03,27.89,27.99,28900.0,14.9579,15.033,14.9579,15.0116,28900.0
2005-05-05 14:30:00,27.98,28.02,27.94,27.98,22600.0,15.0062,15.0277,14.9848,15.0062,22600.0
2005-05-05 15:00:00,27.98,28.09,27.97,28.07,23300.0,15.0062,15.0652,15.0009,15.0545,23300.0
2005-05-05 15:30:00,28.07,28.3,27.99,28.03,57600.0,15.0545,15.1778,15.0116,15.033,57600.0
2005-05-06 09:30:00,28.07,28.07,27.76,27.96,36300.0,15.0545,15.0545,14.8882,14.9955,36300.0
2005-05-06 10:00:00,27.96,28.12,27.83,28.12,43400.0,14.9955,15.0813,14.9258,15.0813,43400.0
2005-05-06 10:30:00,28.07,28.12,27.95,28.1,13100.0,15.0545,15.0813,14.9901,15.0706,13100.0
2005-05-06 11:00:00,28.06,28.1,28.02,28.02,15800.0,15.0491,15.0706,15.0277,15.0277,15800.0
2005-05-06 11:30:00,28.0,28.03,27.92,27.96,11000.0,15.0169,15.033,14.974,14.9955,11000.0
2005-05-06 12:00:00,27.93,27.99,27.88,27.99,16200.0,14.9794,15.0116,14.9526,15.0116,16200.0
2005-05-06 12:30:00,27.99,27.99,27.96,27.98,11000.0,15.0116,15.0116,14.9955,15.0062,11000.0
2005-05-06 13:00:00,28.0,28.07,27.95,28.05,88500.0,15.0169,15.0545,14.9901,15.0438,88500.0
2005-05-06 13:30:00,28.04,28.09,28.01,28.02,5800.0,15.0384,15.0652,15.0223,15.0277,5800.0
2005-05-06 14:00:00,28.04,28.11,28.02,28.04,7900.0,15.0384,15.0759,15.0277,15.0384,7900.0
2005-05-06 14:30:00,28.05,28.08,28.0,28.02,23100.0,15.0438,15.0598,15.0169,15.0277,23100.0
2005-05-06 15:00:00,28.02,28.08,28.0,28.01,36100.0,15.0277,15.0598,15.0169,15.0223,36100.0
2005-05-06 15:30:00,28.01,28.07,27.96,27.99,41700.0,15.0223,15.0545,14.9955,15.0116,41700.0
2005-05-09 09:30:00,27.99,27.99,27.9,27.99,29500.0,15.0116,15.0116,14.9633,15.0116,29500.0
2005-05-09 10:00:00,27.99,27.99,27.85,27.97,21000.0,15.0116,15.0116,14.9365,15.0009,21000.0
2005-05-09 10:30:00,27.96,27.98,27.87,27.9,14900.0,14.9955,15.0062,14.9472,14.9633,14900.0
2005-05-09 11:00:00,27.91,28.01,27.9,27.96,16900.0,14.9687,15.0223,14.9633,14.9955,16900.0
2005-05-09 11:30:00,27.97,28.1,27.97,28.07,11900.0,15.0009,15.0706,15.0009,15.0545,11900.0
2005-05-09 12:00:00,28.05,28.11,27.98,27.98,13800.0,15.0438,15.0759,15.0062,15.0062,13800.0
2005-05-09 12:30:00,28.0,28.04,27.98,28.0,14400.0,15.0169,15.0384,15.0062,15.0169,14400.0
2005-05-09 13:00:00,28.0,28.04,27.99,28.02,11200.0,15.0169,15.0384,15.0116,15.0277,11200.0
2005-05-09 13:30:00,28.02,28.02,28.0,28.01,13800.0,15.0277,15.0277,15.0169,15.0223,13800.0
2005-05-09 14:00:00,28.0,28.01,27.87,27.91,37300.0,15.0169,15.0223,14.9472,14.9687,37300.0
2005-05-09 14:30:00,27.91,27.91,27.82,27.84,29700.0,14.9687,14.9687,14.9204,14.9311,29700.0
2005-05-09 15:00:00,27.85,27.85,27.76,27.79,27200.0,14.9365,14.9365,14.8882,14.9043,27200.0
2005-05-09 15:30:00,27.78,27.85,27.78,27.84,39300.0,14.8989,14.9365,14.8989,14.9311,39300.0
2005-05-10 09:30:00,27.85,27.85,27.6,27.63,34700.0,14.9365,14.9365,14.8024,14.8185,34700.0
2005-05-10 10:00:00,27.63,27.63,27.58,27.61,39200.0,14.8185,14.8185,14.7917,14.8078,39200.0
2005-05-10 10:30:00,27.61,27.63,27.55,27.56,18200.0,14.8078,14.8185,14.7756,14.781,18200.0
2005-05-10 11:00:00,27.56,27.57,27.53,27.55,24500.0,14.781,14.7863,14.7649,14.7756,24500.0
2005-05-10 11:30:00,27.56,27.58,27.51,27.51,9700.0,14.781,14.7917,14.7541,14.7541,9700.0
2005-05-10 12:00:00,27.51,27.56,27.47,27.53,18500.0,14.7541,14.781,14.7327,14.7649,18500.0
2005-05-10 12:30:00,27.52,27.59,27.5,27.52,18500.0,14.7595,14.797,14.7488,14.7595,18500.0
2005-05-10 13:00:00,27.54,27.55,27.45,27.5,51700.0,14.7702,14.7756,14.722,14.7488,51700.0
2005-05-10 13:30:00,27.5,27.54,27.45,27.5,46700.0,14.7488,14.7702,14.722,14.7488,46700.0
2005-05-10 14:00:00,27.5,27.61,27.48,27.56,22700.0,14.7488,14.8078,14.7381,14.781,22700.0
2005-05-10 14:30:00,27.56,27.56,27.35,27.39,189200.0,14.781,14.781,14.6683,14.6898,189200.0
2005-05-10 15:00:00,27.4,27.44,27.33,27.44,55000.0,14.6951,14.7166,14.6576,14.7166,55000.0
2005-05-10 15:30:00,27.43,27.5,27.39,27.5,73300.0,14.7112,14.7488,14.6898,14.7488,73300.0
2005-05-11 09:30:00,27.5,27.5,27.25,27.26,38900.0,14.7488,14.7488,14.6147,14.6201,38900.0
2005-05-11 10:00:00,27.27,27.35,27.23,27.3,22100.0,14.6254,14.6683,14.604,14.6415,22100.0
2005-05-11 10:30:00,27.31,27.49,27.3,27.34,27900.0,14.6469,14.7434,14.6415,14.663,27900.0
2005-05-11 11:00:00,27.32,27.35,27.24,27.35,14600.0,14.6522,14.6683,14.6093,14.6683,14600.0
2005-05-11 11:30:00,27.37,27.41,27.37,27.39,8200.0,14.6791,14.7005,14.6791,14.6898,8200.0
2005-05-11 12:00:00,27.39,27.48,27.24,27.42,29100.0,14.6898,14.7381,14.6093,14.7059,29100.0
2005-05-11 12:30:00,27.4,27.42,27.36,27.38,11700.0,14.6951,14.7059,14.6737,14.6844,11700.0
2005-05-11 13:00:00,27.39,27.44,27.39,27.42,25800.0,14.6898,14.7166,14.6898,14.7059,25800.0
2005-05-11 13:30:00,27.43,27.44,27.38,27.38,14600.0,14.7112,14.7166,14.6844,14.6844,14600.0
2005-05-11 14:00:00,27.38,27.6,27.38,27.53,46500.0,14.6844,14.8024,14.6844,14.7649,46500.0
2005-05-11 14:30:00,27.54,27.63,27.52,27.6,21100.0,14.7702,14.8185,14.7595,14.8024,21100.0
2005-05-11 15:00:00,27.6,27.63,27.56,27.61,16500.0,14.8024,14.8185,14.781,14.8078,16500.0
2005-05-11 15:30:00,27.61,27.66,27.55,27.62,28600.0,14.8078,14.8346,14.7756,14.8131,28600.0
2005-05-12 09:30:00,27.62,27.62,27.22,27.26,44300.0,14.8131,14.8131,14.5986,14.6201,44300.0
2005-05-12 10:00:00,27.26,27.42,27.22,27.31,52700.0,14.6201,14.7059,14.5986,14.6469,52700.0
2005-05-12 10:30:00,27.31,27.34,27.16,27.29,42600.0,14.6469,14.663,14.5664,14.6362,42600.0
2005-05-12 11:00:00,27.31,27.36,27.18,27.32,52700.0,14.6469,14.6737,14.5772,14.6522,52700.0
2005-05-12 11:30:00,27.32,27.34,27.21,27.26,42200.0,14.6522,14.663,14.5932,14.6201,42200.0
2005-05-12 12:00:00,27.28,27.37,27.25,27.3,31100.0,14.6308,14.6791,14.6147,14.6415,31100.0
2005-05-12 12:30:00,27.3,27.33,27.19,27.25,18300.0,14.6415,14.6576,14.5825,14.6147,18300.0
2005-05-12 13:00:00,27.25,27.31,27.24,27.29,14000.0,14.6147,14.6469,14.6093,14.6362,14000.0
2005-05-12 13:30:00,27.29,27.29,27.21,27.27,32500.0,14.6362,14.6362,14.5932,14.6254,32500.0
2005-05-12 14:00:00,27.26,27.29,27.23,27.24,30700.0,14.6201,14.6362,14.604,14.6093,30700.0
2005-05-12 14:30:00,27.24,27.3,27.24,27.3,22200.0,14.6093,14.6415,14.6093,14.6415,22200.0
2005-05-12 15:00:00,27.29,27.29,27.19,27.24,28500.0,14.6362,14.6362,14.5825,14.6093,28500.0
2005-05-12 15:30:00,27.23,27.23,27.11,27.12,75400.0,14.604,14.604,14.5396,14.545,75400.0
2005-05-13 09:30:00,27.29,27.29,27.02,27.07,26100.0,14.6362,14.6362,14.4913,14.5182,26100.0
2005-05-13 10:00:00,27.08,27.19,27.06,27.08,18400.0,14.5235,14.5825,14.5128,14.5235,18400.0
2005-05-13 10:30:00,27.06,27.19,27.06,27.19,18900.0,14.5128,14.5825,14.5128,14.5825,18900.0
2005-05-13 11:00:00,27.19,27.28,27.14,27.25,6900.0,14.5825,14.6308,14.5557,14.6147,6900.0
2005-05-13 11:30:00,27.25,27.28,27.18,27.18,16600.0,14.6147,14.6308,14.5772,14.5772,16600.0
2005-05-13 12:00:00,27.19,27.21,27.16,27.19,10100.0,14.5825,14.5932,14.5664,14.5825,10100.0
2005-05-13 12:30:00,27.18,27.18,27.1,27.13,7300.0,14.5772,14.5772,14.5343,14.5503,7300.0
2005-05-13 13:00:00,27.11,27.12,27.0,27.0,19200.0,14.5396,14.545,14.4806,14.4806,19200.0
2005-05-13 13:30:00,27.02,27.1,26.97,27.0,15500.0,14.4913,14.5343,14.4645,14.4806,15500.0
2005-05-13 14:00:00,27.0,27.15,26.97,27.02,27400.0,14.4806,14.5611,14.4645,14.4913,27400.0
2005-05-13 14:30:00,26.99,26.99,26.83,26.91,25400.0,14.4753,14.4753,14.3894,14.4324,25400.0
2005-05-13 15:00:00,26.92,27.15,26.91,27.05,24800.0,14.4377,14.5611,14.4324,14.5074,24800.0
2005-05-13 15:30:00,27.05,27.1,26.97,27.05,40100.0,14.5074,14.5343,14.4645,14.5074,40100.0
2005-05-16 09:30:00,27.0,27.28,26.98,27.21,20400.0,14.4806,14.6308,14.4699,14.5932,20400.0
2005-05-16 10:00:00,27.22,27.28,27.19,27.21,30300.0,14.5986,14.6308,14.5825,14.5932,30300.0
2005-05-16 10:30:00,27.21,27.36,27.2,27.35,22400.0,14.5932,14.6737,14.5879,14.6683,22400.0
2005-05-16 11:00:00,27.33,27.33,27.26,27.31,15400.0,14.6576,14.6576,14.6201,14.6469,15400.0
2005-05-16 11:30:00,27.33,27.34,27.26,27.31,18700.0,14.6576,14.663,14.6201,14.6469,18700.0
2005-05-16 12:00:00,27.31,27.31,27.22,27.28,21800.0,14.6469,14.6469,14.5986,14.6308,21800.0
2005-05-16 12:30:00,27.28,27.32,27.22,27.27,17700.0,14.6308,14.6522,14.5986,14.6254,17700.0
2005-05-16 13:00:00,27.27,27.27,27.18,27.24,39000.0,14.6254,14.6254,14.5772,14.6093,39000.0
2005-05-16 13:30:00,27.24,27.3,27.2,27.28,24300.0,14.6093,14.6415,14.5879,14.6308,24300.0
2005-05-16 14:00:00,27.28,27.29,27.2,27.23,20500.0,14.6308,14.6362,14.5879,14.604,20500.0
2005-05-16 14:30:00,27.23,27.26,27.1,27.13,60600.0,14.604,14.6201,14.5343,14.5503,60600.0
2005-05-16 15:00:00,27.13,27.21,27.13,27.18,44200.0,14.5503,14.5932,14.5503,14.5772,44200.0
2005-05-16 15:30:00,27.17,27.2,27.12,27.16,49800.0,14.5718,14.5879,14.545,14.5664,49800.0
2005-05-17 09:30:00,27.16,27.16,26.97,27.11,31300.0,14.5664,14.5664,14.4645,14.5396,31300.0
2005-05-17 10:00:00,27.12,27.13,27.01,27.01,23200.0,14.545,14.5503,14.486,14.486,23200.0
2005-05-17 10:30:00,26.98,27.02,26.96,26.96,22600.0,14.4699,14.4913,14.4592,14.4592,22600.0
2005-05-17 11:00:00,26.97,27.02,26.92,26.97,25100.0,14.4645,14.4913,14.4377,14.4645,25100.0
2005-05-17 11:30:00,26.96,27.0,26.95,26.96,26900.0,14.4592,14.4806,14.4538,14.4592,26900.0
2005-05-17 12:00:00,26.96,27.03,26.95,26.97,16900.0,14.4592,14.4967,14.4538,14.4645,16900.0
2005-05-17 12:30:00,26.98,27.0,26.93,26.95,7200.0,14.4699,14.4806,14.4431,14.4538,7200.0
2005-05-17 13:00:00,26.94,27.04,26.94,27.04,18500.0,14.4484,14.5021,14.4484,14.5021,18500.0
2005-05-17 13:30:00,27.0,27.07,26.96,27.0,32400.0,14.4806,14.5182,14.4592,14.4806,32400.0
2005-05-17 14:00:00,27.0,27.05,26.97,27.01,19100.0,14.4806,14.5074,14.4645,14.486,19100.0
2005-05-17 14:30:00,27.03,27.16,27.01,27.14,37500.0,14.4967,14.5664,14.486,14.5557,37500.0
2005-05-17 15:00:00,27.13,27.16,27.05,27.08,39500.0,14.5503,14.5664,14.5074,14.5235,39500.0
2005-05-17 15:30:00,27.1,27.11,27.05,27.11,59700.0,14.5343,14.5396,14.5074,14.5396,59700.0
2005-05-18 09:30:00,27.3,27.4,27.24,27.4,27800.0,14.6415,14.6951,14.6093,14.6951,27800.0
2005-05-18 10:00:00,27.4,27.5,27.36,27.49,38800.0,14.6951,14.7488,14.6737,14.7434,38800.0
2005-05-18 10:30:00,27.49,27.63,27.49,27.63,81200.0,14.7434,14.8185,14.7434,14.8185,81200.0
2005-05-18 11:00:00,27.63,27.65,27.54,27.64,25600.0,14.8185,14.8292,14.7702,14.8239,25600.0
2005-05-18 11:30:00,27.63,27.64,27.57,27.6,16500.0,14.8185,14.8239,14.7863,14.8024,16500.0
2005-05-18 12:00:00,27.6,27.71,27.6,27.67,18600.0,14.8024,14.8614,14.8024,14.84,18600.0
2005-05-18 12:30:00,27.68,27.75,27.68,27.74,19000.0,14.8453,14.8829,14.8453,14.8775,19000.0
2005-05-18 13:00:00,27.74,27.75,27.62,27.65,24500.0,14.8775,14.8829,14.8131,14.8292,24500.0
2005-05-18 13:30:00,27.66,27.7,27.66,27.68,17600.0,14.8346,14.856,14.8346,14.8453,17600.0
2005-05-18 14:00:00,27.68,27.78,27.67,27.78,27200.0,14.8453,14.8989,14.84,14.8989,27200.0
2005-05-18 14:30:00,27.76,27.81,27.69,27.79,35100.0,14.8882,14.915,14.8507,14.9043,35100.0
2005-05-18 15:00:00,27.8,27.82,27.75,27.75,41400.0,14.9097,14.9204,14.8829,14.8829,41400.0
2005-05-18 15:30:00,27.72,27.8,27.66,27.73,56500.0,14.8668,14.9097,14.8346,14.8721,56500.0
2005-05-19 09:30:00,27.73,27.93,27.71,27.88,35100.0,14.8721,14.9794,14.8614,14.9526,35100.0
2005-05-19 10:00:00,27.88,27.96,27.8,27.92,35800.0,14.9526,14.9955,14.9097,14.974,35800.0
2005-05-19 10:30:00,27.9,27.92,27.85,27.91,16100.0,14.9633,14.974,14.9365,14.9687,16100.0
2005-05-19 11:00:00,27.91,27.98,27.84,27.97,29800.0,14.9687,15.0062,14.9311,15.0009,29800.0
2005-05-19 11:30:00,27.95,27.95,27.87,27.9,18000.0,14.9901,14.9901,14.9472,14.9633,18000.0
2005-05-19 12:00:00,27.9,27.92,27.82,27.88,24600.0,14.9633,14.974,14.9204,14.9526,24600.0
2005-05-19 12:30:00,27.88,27.93,27.88,27.9,25000.0,14.9526,14.9794,14.9526,14.9633,25000.0
2005-05-19 13:00:00,27.9,27.93,27.89,27.9,7700.0,14.9633,14.9794,14.9579,14.9633,7700.0
2005-05-19 13:30:00,27.9,27.9,27.8,27.85,24200.0,14.9633,14.9633,14.9097,14.9365,24200.0
2005-05-19 14:00:00,27.84,27.9,27.81,27.9,11300.0,14.9311,14.9633,14.915,14.9633,11300.0
2005-05-19 14:30:00,27.89,27.93,27.82,27.87,25600.0,14.9579,14.9794,14.9204,14.9472,25600.0
2005-05-19 15:00:00,27.87,27.95,27.82,27.9,35800.0,14.9472,14.9901,14.9204,14.9633,35800.0
2005-05-19 15:30:00,27.9,27.93,27.87,27.9,11900.0,14.9633,14.9794,14.9472,14.9633,11900.0
2005-05-20 09:30:00,27.93,27.93,27.61,27.78,33200.0,14.9794,14.9794,14.8078,14.8989,33200.0
2005-05-20 10:00:00,27.79,27.79,27.58,27.65,14900.0,14.9043,14.9043,14.7917,14.8292,14900.0
2005-05-20 10:30:00,27.67,27.7,27.57,27.6,18900.0,14.84,14.856,14.7863,14.8024,18900.0
2005-05-20 11:00:00,27.6,27.62,27.51,27.56,15200.0,14.8024,14.8131,14.7541,14.781,15200.0
2005-05-20 11:30:00,27.55,27.55,27.47,27.51,30700.0,14.7756,14.7756,14.7327,14.7541,30700.0
2005-05-20 12:00:00,27.49,27.55,27.47,27.54,10500.0,14.7434,14.7756,14.7327,14.7702,10500.0
2005-05-20 12:30:00,27.53,27.58,27.52,27.56,13400.0,14.7649,14.7917,14.7595,14.781,13400.0
2005-05-20 13:00:00,27.57,27.67,27.56,27.62,27200.0,14.7863,14.84,14.781,14.8131,27200.0
2005-05-20 13:30:00,27.63,27.74,27.62,27.71,29800.0,14.8185,14.8775,14.8131,14.8614,29800.0
2005-05-20 14:00:00,27.71,27.8,27.71,27.77,29100.0,14.8614,14.9097,14.8614,14.8936,29100.0
2005-05-20 14:30:00,27.79,27.79,27.72,27.73,21700.0,14.9043,14.9043,14.8668,14.8721,21700.0
2005-05-20 15:00:00,27.72,27.82,27.64,27.81,30500.0,14.8668,14.9204,14.8239,14.915,30500.0
2005-05-20 15:30:00,27.82,27.88,27.8,27.85,44300.0,14.9204,14.9526,14.9097,14.9365,44300.0
2005-05-23 09:30:00,27.76,27.76,27.6,27.67,37400.0,14.8882,14.8882,14.8024,14.84,37400.0
2005-05-23 10:00:00,27.67,27.67,27.5,27.57,29700.0,14.84,14.84,14.7488,14.7863,29700.0
2005-05-23 10:30:00,27.6,27.6,27.36,27.44,39400.0,14.8024,14.8024,14.6737,14.7166,39400.0
2005-05-23 11:00:00,27.44,27.44,27.33,27.35,20800.0,14.7166,14.7166,14.6576,14.6683,20800.0
2005-05-23 11:30:00,27.35,27.4,27.32,27.38,21500.0,14.6683,14.6951,14.6522,14.6844,21500.0
2005-05-23 12:00:00,27.37,27.4,27.3,27.32,17200.0,14.6791,14.6951,14.6415,14.6522,17200.0
2005-05-23 12:30:00,27.31,27.36,27.22,27.24,49300.0,14.6469,14.6737,14.5986,14.6093,49300.0
2005-05-23 13:00:00,27.24,27.42,27.23,27.34,39000.0,14.6093,14.7059,14.604,14.663,39000.0
2005-05-23 13:30:00,27.33,27.5,27.33,27.5,51600.0,14.6576,14.7488,14.6576,14.7488,51600.0
2005-05-23 14:00:00,27.51,27.65,27.51,27.63,30500.0,14.7541,14.8292,14.7541,14.8185,30500.0
2005-05-23 14:30:00,27.63,27.71,27.62,27.65,21000.0,14.8185,14.8614,14.8131,14.8292,21000.0
2005-05-23 15:00:00,27.65,27.72,27.65,27.67,26000.0,14.8292,14.8668,14.8292,14.84,26000.0
2005-05-23 15:30:00,27.67,27.69,27.58,27.59,59300.0,14.84,14.8507,14.7917,14.797,59300.0
2005-05-24 09:30:00,27.58,27.62,27.37,27.37,33000.0,14.7917,14.8131,14.6791,14.6791,33000.0
2005-05-24 10:00:00,27.37,27.38,27.23,27.23,42000.0,14.6791,14.6844,14.604,14.604,42000.0
2005-05-24 10:30:00,27.23,27.28,27.18,27.22,49700.0,14.604,14.6308,14.5772,14.5986,49700.0
2005-05-24 11:00:00,27.23,27.32,27.2,27.29,37400.0,14.604,14.6522,14.5879,14.6362,37400.0
2005-05-24 11:30:00,27.3,27.33,27.21,27.21,20800.0,14.6415,14.6576,14.5932,14.5932,20800.0
2005-05-24 12:00:00,27.22,27.3,27.22,27.27,20500.0,14.5986,14.6415,14.5986,14.6254,20500.0
2005-05-24 12:30:00,27.29,27.29,27.09,27.1,39700.0,14.6362,14.6362,14.5289,14.5343,39700.0
2005-05-24 13:00:00,27.1,27.18,27.1,27.16,52600.0,14.5343,14.5772,14.5343,14.5664,52600.0
2005-05-24 13:30:00,27.16,27.25,27.13,27.25,65600.0,14.5664,14.6147,14.5503,14.6147,65600.0
2005-05-24 14:00:00,27.25,27.3,27.18,27.27,65800.0,14.6147,14.6415,14.5772,14.6254,65800.0
2005-05-24 14:30:00,27.27,27.44,27.26,27.41,70100.0,14.6254,14.7166,14.6201,14.7005,70100.0
2005-05-24 15:00:00,27.41,27.53,27.4,27.53,43400.0,14.7005,14.7649,14.6951,14.7649,43400.0
2005-05-24 15:30:00,27.52,27.52,27.47,27.48,75000.0,14.7595,14.7595,14.7327,14.7381,75000.0
2005-05-25 09:30:00,27.49,27.49,27.28,27.33,29800.0,14.7434,14.7434,14.6308,14.6576,29800.0
2005-05-25 10:00:00,27.33,27.33,27.18,27.18,31300.0,14.6576,14.6576,14.5772,14.5772,31300.0
2005-05-25 10:30:00,27.19,27.2,27.15,27.15,20100.0,14.5825,14.5879,14.5611,14.5611,20100.0
2005-05-25 11:00:00,27.15,27.23,27.15,27.21,17800.0,14.5611,14.604,14.5611,14.5932,17800.0
2005-05-25 11:30:00,27.23,27.25,27.21,27.25,30100.0,14.604,14.6147,14.5932,14.6147,30100.0
2005-05-25 12:00:00,27.23,27.27,27.23,27.25,28200.0,14.604,14.6254,14.604,14.6147,28200.0
2005-05-25 12:30:00,27.26,27.27,27.23,27.23,12700.0,14.6201,14.6254,14.604,14.604,12700.0
2005-05-25 13:00:00,27.23,27.27,27.22,27.22,40400.0,14.604,14.6254,14.5986,14.5986,40400.0
2005-05-25 13:30:00,27.22,27.3,27.22,27.3,41200.0,14.5986,14.6415,14.5986,14.6415,41200.0
2005-05-25 14:00:00,27.3,27.3,27.23,27.29,36100.0,14.6415,14.6415,14.604,14.6362,36100.0
2005-05-25 14:30:00,27.29,27.41,27.29,27.37,53300.0,14.6362,14.7005,14.6362,14.6791,53300.0
2005-05-25 15:00:00,27.37,27.47,27.35,27.4,64900.0,14.6791,14.7327,14.6683,14.6951,64900.0
2005-05-25 15:30:00,27.4,27.44,27.37,27.42,72900.0,14.6951,14.7166,14.6791,14.7059,72900.0
2005-05-26 09:30:00,27.41,27.48,27.33,27.41,24600.0,14.7005,14.7381,14.6576,14.7005,24600.0
2005-05-26 10:00:00,27.41,27.5,27.38,27.46,22500.0,14.7005,14.7488,14.6844,14.7273,22500.0
2005-05-26 10:30:00,27.46,27.5,27.46,27.47,20200.0,14.7273,14.7488,14.7273,14.7327,20200.0
2005-05-26 11:00:00,27.46,27.47,27.38,27.41,30300.0,14.7273,14.7327,14.6844,14.7005,30300.0
2005-05-26 11:30:00,27.4,27.42,27.38,27.42,27300.0,14.6951,14.7059,14.6844,14.7059,27300.0
2005-05-26 12:00:00,27.42,27.44,27.4,27.43,21900.0,14.7059,14.7166,14.6951,14.7112,21900.0
2005-05-26 12:30:00,27.43,27.45,27.36,27.39,17400.0,14.7112,14.722,14.6737,14.6898,17400.0
2005-05-26 13:00:00,27.39,27.4,27.3,27.36,26400.0,14.6898,14.6951,14.6415,14.6737,26400.0
2005-05-26 13:30:00,27.36,27.4,27.36,27.4,30200.0,14.6737,14.6951,14.6737,14.6951,30200.0
2005-05-26 14:00:00,27.4,27.49,27.39,27.44,43700.0,14.6951,14.7434,14.6898,14.7166,43700.0
2005-05-26 14:30:00,27.45,27.52,27.41,27.51,52800.0,14.722,14.7595,14.7005,14.7541,52800.0
2005-05-26 15:00:00,27.51,27.58,27.48,27.55,53400.0,14.7541,14.7917,14.7381,14.7756,53400.0
2005-05-26 15:30:00,27.55,27.64,27.55,27.59,52000.0,14.7756,14.8239,14.7756,14.797,52000.0
2005-05-27 09:30:00,27.5,27.55,27.37,27.38,30800.0,14.7488,14.7756,14.6791,14.6844,30800.0
2005-05-27 10:00:00,27.38,27.52,27.38,27.46,47800.0,14.6844,14.7595,14.6844,14.7273,47800.0
2005-05-27 10:30:00,27.47,27.55,27.46,27.54,29400.0,14.7327,14.7756,14.7273,14.7702,29400.0
2005-05-27 11:00:00,27.53,27.54,27.47,27.5,36800.0,14.7649,14.7702,14.7327,14.7488,36800.0
2005-05-27 11:30:00,27.49,27.58,27.45,27.56,39200.0,14.7434,14.7917,14.722,14.781,39200.0
2005-05-27 12:00:00,27.57,27.6,27.54,27.54,39900.0,14.7863,14.8024,14.7702,14.7702,39900.0
2005-05-27 12:30:00,27.54,27.61,27.54,27.6,28500.0,14.7702,14.8078,14.7702,14.8024,28500.0
2005-05-27 13:00:00,27.61,27.61,27.61,27.61,6200.0,14.8078,14.8078,14.8078,14.8078,6200.0
2005-05-27 13:30:00,27.61,27.66,27.59,27.62,43400.0,14.8078,14.8346,14.797,14.8131,43400.0
2005-05-27 14:00:00,27.62,27.69,27.62,27.69,20200.0,14.8131,14.8507,14.8131,14.8507,20200.0
2005-05-27 14:30:00,27.69,27.75,27.68,27.7,46800.0,14.8507,14.8829,14.8453,14.856,46800.0
2005-05-27 15:00:00,27.7,27.71,27.64,27.7,29300.0,14.856,14.8614,14.8239,14.856,29300.0
2005-05-27 15:30:00,27.7,27.73,27.67,27.72,32100.0,14.856,14.8721,14.84,14.8668,32100.0
2005-05-31 09:30:00,27.79,27.8,27.56,27.56,35200.0,14.9043,14.9097,14.781,14.781,35200.0
2005-05-31 10:00:00,27.56,27.59,27.46,27.5,51100.0,14.781,14.797,14.7273,14.7488,51100.0
2005-05-31 10:30:00,27.51,27.51,27.45,27.47,50600.0,14.7541,14.7541,14.722,14.7327,50600.0
2005-05-31 11:00:00,27.47,27.51,27.46,27.5,25400.0,14.7327,14.7541,14.7273,14.7488,25400.0
2005-05-31 11:30:00,27.5,27.51,27.48,27.5,15400.0,14.7488,14.7541,14.7381,14.7488,15400.0
2005-05-31 12:00:00,27.51,27.59,27.48,27.59,22900.0,14.7541,14.797,14.7381,14.797,22900.0
2005-05-31 12:30:00,27.59,27.63,27.54,27.57,20000.0,14.797,14.8185,14.7702,14.7863,20000.0
2005-05-31 13:00:00,27.57,27.6,27.55,27.59,29000.0,14.7863,14.8024,14.7756,14.797,29000.0
2005-05-31 13:30:00,27.59,27.67,27.59,27.66,17200.0,14.797,14.84,14.797,14.8346,17200.0
2005-05-31 14:00:00,27.66,27.72,27.63,27.65,40800.0,14.8346,14.8668,14.8185,14.8292,40800.0
2005-05-31 14:30:00,27.65,27.71,27.62,27.69,42400.0,14.8292,14.8614,14.8131,14.8507,42400.0
2005-05-31 15:00:00,27.67,27.75,27.67,27.74,51600.0,14.84,14.8829,14.84,14.8775,51600.0
2005-05-31 15:30:00,27.74,27.76,27.63,27.64,59700.0,14.8775,14.8882,14.8185,14.8239,59700.0
2005-06-01 09:30:00,27.7,27.73,27.62,27.73,30800.0,14.856,14.8721,14.8131,14.8721,30800.0
2005-06-01 10:00:00,27.73,27.8,27.71,27.77,49800.0,14.8721,14.9097,14.8614,14.8936,49800.0
2005-06-01 10:30:00,27.78,27.8,27.76,27.79,18900.0,14.8989,14.9097,14.8882,14.9043,18900.0
2005-06-01 11:00:00,27.8,27.9,27.77,27.9,37700.0,14.9097,14.9633,14.8936,14.9633,37700.0
2005-06-01 11:30:00,27.93,27.96,27.88,27.95,34900.0,14.9794,14.9955,14.9526,14.9901,34900.0
2005-06-01 12:00:00,27.95,27.95,27.85,27.87,22700.0,14.9901,14.9901,14.9365,14.9472,22700.0
2005-06-01 12:30:00,27.87,27.9,27.85,27.86,11100.0,14.9472,14.9633,14.9365,14.9419,11100.0
2005-06-01 13:00:00,27.86,27.93,27.86,27.91,22800.0,14.9419,14.9794,14.9419,14.9687,22800.0
2005-06-01 13:30:00,27.91,27.94,27.89,27.92,28400.0,14.9687,14.9848,14.9579,14.974,28400.0
2005-06-01 14:00:00,27.92,27.92,27.78,27.8,21800.0,14.974,14.974,14.8989,14.9097,21800.0
2005-06-01 14:30:00,27.79,27.84,27.68,27.77,24200.0,14.9043,14.9311,14.8453,14.8936,24200.0
2005-06-01 15:00:00,27.78,27.86,27.76,27.83,26100.0,14.8989,14.9419,14.8882,14.9258,26100.0
2005-06-01 15:30:00,27.83,27.94,27.83,27.9,31500.0,14.9258,14.9848,14.9258,14.9633,31500.0
2005-06-02 09:30:00,27.84,27.84,27.57,27.78,33700.0,14.9311,14.9311,14.7863,14.8989,33700.0
2005-06-02 10:00:00,27.79,27.8,27.66,27.69,19300.0,14.9043,14.9097,14.8346,14.8507,19300.0
2005-06-02 10:30:00,27.69,27.79,27.6,27.65,24700.0,14.8507,14.9043,14.8024,14.8292,24700.0
2005-06-02 11:00:00,27.64,27.64,27.55,27.55,26800.0,14.8239,14.8239,14.7756,14.7756,26800.0
2005-06-02 11:30:00,27.54,27.58,27.53,27.54,15200.0,14.7702,14.7917,14.7649,14.7702,15200.0
2005-06-02 12:00:00,27.54,27.56,27.5,27.5,13200.0,14.7702,14.781,14.7488,14.7488,13200.0
2005-06-02 12:30:00,27.51,27.53,27.46,27.47,16800.0,14.7541,14.7649,14.7273,14.7327,16800.0
2005-06-02 13:00:00,27.47,27.5,27.45,27.5,31100.0,14.7327,14.7488,14.722,14.7488,31100.0
2005-06-02 13:30:00,27.5,27.54,27.46,27.5,21500.0,14.7488,14.7702,14.7273,14.7488,21500.0
2005-06-02 14:00:00,27.51,27.6,27.49,27.54,20800.0,14.7541,14.8024,14.7434,14.7702,20800.0
2005-06-02 14:30:00,27.53,27.55,27.48,27.49,22700.0,14.7649,14.7756,14.7381,14.7434,22700.0
2005-06-02 15:00:00,27.49,27.5,27.4,27.41,39400.0,14.7434,14.7488,14.6951,14.7005,39400.0
2005-06-02 15:30:00,27.41,27.45,27.4,27.45,70800.0,14.7005,14.722,14.6951,14.722,70800.0
2005-06-03 09:30:00,27.46,27.49,27.43,27.43,14800.0,14.7273,14.7434,14.7112,14.7112,14800.0
2005-06-03 10:00:00,27.43,27.43,27.33,27.35,41100.0,14.7112,14.7112,14.6576,14.6683,41100.0
2005-06-03 10:30:00,27.34,27.38,27.32,27.33,26200.0,14.663,14.6844,14.6522,14.6576,26200.0
2005-06-03 11:00:00,27.34,27.37,27.3,27.32,18800.0,14.663,14.6791,14.6415,14.6522,18800.0
2005-06-03 11:30:00,27.32,27.33,27.23,27.23,20500.0,14.6522,14.6576,14.604,14.604,20500.0
2005-06-03 12:00:00,27.25,27.32,27.21,27.32,15000.0,14.6147,14.6522,14.5932,14.6522,15000.0
2005-06-03 12:30:00,27.33,27.33,27.28,27.31,16400.0,14.6576,14.6576,14.6308,14.6469,16400.0
2005-06-03 13:00:00,27.31,27.34,27.28,27.31,33600.0,14.6469,14.663,14.6308,14.6469,33600.0
2005-06-03 13:30:00,27.32,27.37,27.31,27.35,36000.0,14.6522,14.6791,14.6469,14.6683,36000.0
2005-06-03 14:00:00,27.36,27.44,27.33,27.44,25000.0,14.6737,14.7166,14.6576,14.7166,25000.0
2005-06-03 14:30:00,27.44,27.46,27.41,27.41,21100.0,14.7166,14.7273,14.7005,14.7005,21100.0
2005-06-03 15:00:00,27.41,27.47,27.41,27.41,26700.0,14.7005,14.7327,14.7005,14.7005,26700.0
2005-06-03 15:30:00,27.42,27.5,27.41,27.41,41400.0,14.7059,14.7488,14.7005,14.7005,41400.0
2005-06-06 09:30:00,27.37,27.49,27.31,27.35,36500.0,14.6791,14.7434,14.6469,14.6683,36500.0
2005-06-06 10:00:00,27.38,27.39,27.3,27.37,37000.0,14.6844,14.6898,14.6415,14.6791,37000.0
2005-06-06 10:30:00,27.36,27.44,27.36,27.39,41100.0,14.6737,14.7166,14.6737,14.6898,41100.0
2005-06-06 11:00:00,27.4,27.46,27.39,27.44,24700.0,14.6951,14.7273,14.6898,14.7166,24700.0
2005-06-06 11:30:00,27.44,27.44,27.41,27.41,9600.0,14.7166,14.7166,14.7005,14.7005,9600.0
2005-06-06 12:00:00,27.41,27.46,27.41,27.44,17400.0,14.7005,14.7273,14.7005,14.7166,17400.0
2005-06-06 12:30:00,27.43,27.47,27.41,27.44,23700.0,14.7112,14.7327,14.7005,14.7166,23700.0
2005-06-06 13:00:00,27.45,27.46,27.42,27.45,8500.0,14.722,14.7273,14.7059,14.722,8500.0
2005-06-06 13:30:00,27.46,27.48,27.42,27.47,16900.0,14.7273,14.7381,14.7059,14.7327,16900.0
2005-06-06 14:00:00,27.47,27.56,27.47,27.56,49400.0,14.7327,14.781,14.7327,14.781,49400.0
2005-06-06 14:30:00,27.56,27.56,27.47,27.49,35500.0,14.781,14.781,14.7327,14.7434,35500.0
2005-06-06 15:00:00,27.49,27.5,27.45,27.45,28000.0,14.7434,14.7488,14.722,14.722,28000.0
2005-06-06 15:30:00,27.46,27.49,27.44,27.49,44400.0,14.7273,14.7434,14.7166,14.7434,44400.0
2005-06-07 09:30:00,27.45,27.45,27.41,27.45,20200.0,14.722,14.722,14.7005,14.722,20200.0
2005-06-07 10:00:00,27.43,27.49,27.4,27.42,35600.0,14.7112,14.7434,14.6951,14.7059,35600.0
2005-06-07 10:30:00,27.44,27.53,27.42,27.53,73300.0,14.7166,14.7649,14.7059,14.7649,73300.0
2005-06-07 11:00:00,27.51,27.52,27.41,27.41,22800.0,14.7541,14.7595,14.7005,14.7005,22800.0
2005-06-07 11:30:00,27.41,27.47,27.41,27.47,17600.0,14.7005,14.7327,14.7005,14.7327,17600.0
2005-06-07 12:00:00,27.44,27.44,27.39,27.41,15600.0,14.7166,14.7166,14.6898,14.7005,15600.0
2005-06-07 12:30:00,27.41,27.48,27.41,27.47,29400.0,14.7005,14.7381,14.7005,14.7327,29400.0
2005-06-07 13:00:00,27.47,27.5,27.44,27.45,32500.0,14.7327,14.7488,14.7166,14.722,32500.0
2005-06-07 13:30:00,27.45,27.46,27.39,27.44,75800.0,14.722,14.7273,14.6898,14.7166,75800.0
2005-06-07 14:00:00,27.44,27.45,27.3,27.3,65900.0,14.7166,14.722,14.6415,14.6415,65900.0
2005-06-07 14:30:00,27.29,27.3,27.22,27.23,74000.0,14.6362,14.6415,14.5986,14.604,74000.0
2005-06-07 15:00:00,27.23,27.25,27.16,27.18,51800.0,14.604,14.6147,14.5664,14.5772,51800.0
2005-06-07 15:30:00,27.17,27.2,27.15,27.18,55400.0,14.5718,14.5879,14.5611,14.5772,55400.0
2005-06-08 09:30:00,27.12,27.35,27.12,27.25,54500.0,14.545,14.6683,14.545,14.6147,54500.0
2005-06-08 10:00:00,27.28,27.33,27.26,27.29,20000.0,14.6308,14.6576,14.6201,14.6362,20000.0
2005-06-08 10:30:00,27.29,27.29,27.18,27.2,66200.0,14.6362,14.6362,14.5772,14.5879,66200.0
2005-06-08 11:00:00,27.22,27.32,27.22,27.3,38300.0,14.5986,14.6522,14.5986,14.6415,38300.0
2005-06-08 11:30:00,27.29,27.33,27.25,27.3,27000.0,14.6362,14.6576,14.6147,14.6415,27000.0
2005-06-08 12:00:00,27.25,27.31,27.25,27.27,47100.0,14.6147,14.6469,14.6147,14.6254,47100.0
2005-06-08 12:30:00,27.28,27.33,27.27,27.28,24700.0,14.6308,14.6576,14.6254,14.6308,24700.0
2005-06-08 13:00:00,27.28,27.33,27.26,27.32,22500.0,14.6308,14.6576,14.6201,14.6522,22500.0
2005-06-08 13:30:00,27.32,27.32,27.16,27.18,32900.0,14.6522,14.6522,14.5664,14.5772,32900.0
2005-06-08 14:00:00,27.18,27.19,27.04,27.04,61400.0,14.5772,14.5825,14.5021,14.5021,61400.0
2005-06-08 14:30:00,27.06,27.07,27.0,27.02,71300.0,14.5128,14.5182,14.4806,14.4913,71300.0
2005-06-08 15:00:00,27.02,27.08,27.0,27.02,51900.0,14.4913,14.5235,14.4806,14.4913,51900.0
2005-06-08 15:30:00,27.01,27.03,26.9,26.95,157000.0,14.486,14.4967,14.427,14.4538,157000.0
2005-06-09 09:30:00,26.94,26.94,26.77,26.93,62100.0,14.4484,14.4484,14.3573,14.4431,62100.0
2005-06-09 10:00:00,26.96,26.96,26.76,26.79,36200.0,14.4592,14.4592,14.3519,14.368,36200.0
2005-06-09 10:30:00,26.78,26.82,26.6,26.7,101900.0,14.3626,14.3841,14.2661,14.3197,101900.0
2005-06-09 11:00:00,26.7,26.73,26.64,26.72,94700.0,14.3197,14.3358,14.2875,14.3305,94700.0
2005-06-09 11:30:00,26.72,26.8,26.71,26.78,105800.0,14.3305,14.3734,14.3251,14.3626,105800.0
2005-06-09 12:00:00,26.78,26.82,26.78,26.8,73500.0,14.3626,14.3841,14.3626,14.3734,73500.0
2005-06-09 12:30:00,26.8,26.8,26.78,26.8,30700.0,14.3734,14.3734,14.3626,14.3734,30700.0
2005-06-09 13:00:00,26.79,26.9,26.78,26.81,60000.0,14.368,14.427,14.3626,14.3787,60000.0
2005-06-09 13:30:00,26.81,26.92,26.81,26.91,46200.0,14.3787,14.4377,14.3787,14.4324,46200.0
2005-06-09 14:00:00,26.92,26.97,26.88,26.94,49600.0,14.4377,14.4645,14.4163,14.4484,49600.0
2005-06-09 14:30:00,26.95,26.98,26.9,26.93,50000.0,14.4538,14.4699,14.427,14.4431,50000.0
2005-06-09 15:00:00,26.93,26.99,26.9,26.94,55100.0,14.4431,14.4753,14.427,14.4484,55100.0
2005-06-09 15:30:00,26.9,27.0,26.85,27.0,100400.0,14.427,14.4806,14.4002,14.4806,100400.0
2005-06-10 09:30:00,27.1,27.1,26.78,26.97,47000.0,14.5343,14.5343,14.3626,14.4645,47000.0
2005-06-10 10:00:00,26.97,27.05,26.97,27.03,18900.0,14.4645,14.5074,14.4645,14.4967,18900.0
2005-06-10 10:30:00,27.03,27.07,27.0,27.02,17800.0,14.4967,14.5182,14.4806,14.4913,17800.0
2005-06-10 11:00:00,27.03,27.06,27.0,27.04,15600.0,14.4967,14.5128,14.4806,14.5021,15600.0
2005-06-10 11:30:00,27.04,27.08,27.01,27.06,17400.0,14.5021,14.5235,14.486,14.5128,17400.0
2005-06-10 12:00:00,27.05,27.06,27.01,27.05,32600.0,14.5074,14.5128,14.486,14.5074,32600.0
2005-06-10 12:30:00,27.05,27.15,27.05,27.07,21300.0,14.5074,14.5611,14.5074,14.5182,21300.0
2005-06-10 13:00:00,27.06,27.12,27.02,27.05,40900.0,14.5128,14.545,14.4913,14.5074,40900.0
2005-06-10 13:30:00,27.05,27.13,27.05,27.11,21700.0,14.5074,14.5503,14.5074,14.5396,21700.0
2005-06-10 14:00:00,27.11,27.18,27.05,27.13,40700.0,14.5396,14.5772,14.5074,14.5503,40700.0
2005-06-10 14:30:00,27.12,27.22,27.1,27.16,28100.0,14.545,14.5986,14.5343,14.5664,28100.0
2005-06-10 15:00:00,27.16,27.33,27.1,27.2,35300.0,14.5664,14.6576,14.5343,14.5879,35300.0
2005-06-10 15:30:00,27.16,27.25,27.12,27.16,42100.0,14.5664,14.6147,14.545,14.5664,42100.0
2005-06-13 09:30:00,27.17,27.23,27.01,27.21,28500.0,14.5718,14.604,14.486,14.5932,28500.0
2005-06-13 10:00:00,27.21,27.21,27.01,27.09,17500.0,14.5932,14.5932,14.486,14.5289,17500.0
2005-06-13 10:30:00,27.09,27.19,27.09,27.14,15600.0,14.5289,14.5825,14.5289,14.5557,15600.0
2005-06-13 11:00:00,27.15,27.28,27.13,27.17,15400.0,14.5611,14.6308,14.5503,14.5718,15400.0
2005-06-13 11:30:00,27.18,27.2,27.12,27.14,7700.0,14.5772,14.5879,14.545,14.5557,7700.0
2005-06-13 12:00:00,27.15,27.15,27.07,27.11,7800.0,14.5611,14.5611,14.5182,14.5396,7800.0
2005-06-13 12:30:00,27.15,27.17,27.04,27.07,15400.0,14.5611,14.5718,14.5021,14.5182,15400.0
2005-06-13 13:00:00,27.08,27.13,27.06,27.07,7800.0,14.5235,14.5503,14.5128,14.5182,7800.0
2005-06-13 13:30:00,27.07,27.12,27.05,27.06,11000.0,14.5182,14.545,14.5074,14.5128,11000.0
2005-06-13 14:00:00,27.06,27.1,27.01,27.04,11900.0,14.5128,14.5343,14.486,14.5021,11900.0
2005-06-13 14:30:00,27.04,27.09,27.01,27.07,11200.0,14.5021,14.5289,14.486,14.5182,11200.0
2005-06-13 15:00:00,27.06,27.06,26.98,27.01,17600.0,14.5128,14.5128,14.4699,14.486,17600.0
2005-06-13 15:30:00,27.02,27.1,26.96,27.1,67300.0,14.4913,14.5343,14.4592,14.5343,67300.0
2005-06-14 09:30:00,27.05,27.14,27.03,27.08,16800.0,14.5074,14.5557,14.4967,14.5235,16800.0
2005-06-14 10:00:00,27.07,27.15,27.01,27.04,21700.0,14.5182,14.5611,14.486,14.5021,21700.0
2005-06-14 10:30:00,27.04,27.11,27.03,27.08,20000.0,14.5021,14.5396,14.4967,14.5235,20000.0
2005-06-14 11:00:00,27.09,27.16,27.07,27.15,18000.0,14.5289,14.5664,14.5182,14.5611,18000.0
2005-06-14 11:30:00,27.16,27.2,27.16,27.18,19400.0,14.5664,14.5879,14.5664,14.5772,19400.0
2005-06-14 12:00:00,27.18,27.25,27.18,27.23,16400.0,14.5772,14.6147,14.5772,14.604,16400.0
2005-06-14 12:30:00,27.24,27.25,27.2,27.24,13400.0,14.6093,14.6147,14.5879,14.6093,13400.0
2005-06-14 13:00:00,27.25,27.33,27.24,27.29,42900.0,14.6147,14.6576,14.6093,14.6362,42900.0
2005-06-14 13:30:00,27.29,27.37,27.29,27.37,17800.0,14.6362,14.6791,14.6362,14.6791,17800.0
2005-06-14 14:00:00,27.37,27.43,27.37,27.39,42700.0,14.6791,14.7112,14.6791,14.6898,42700.0
2005-06-14 14:30:00,27.39,27.48,27.38,27.43,51700.0,14.6898,14.7381,14.6844,14.7112,51700.0
2005-06-14 15:00:00,27.44,27.58,27.41,27.54,68500.0,14.7166,14.7917,14.7005,14.7702,68500.0
2005-06-14 15:30:00,27.54,27.55,27.45,27.51,72200.0,14.7702,14.7756,14.722,14.7541,72200.0
2005-06-15 09:30:00,27.55,27.6,27.49,27.51,43400.0,14.7756,14.8024,14.7434,14.7541,43400.0
2005-06-15 10:00:00,27.46,27.56,27.41,27.46,17800.0,14.7273,14.781,14.7005,14.7273,17800.0
2005-06-15 10:30:00,27.44,27.5,27.39,27.46,25200.0,14.7166,14.7488,14.6898,14.7273,25200.0
2005-06-15 11:00:00,27.45,27.5,27.43,27.47,22600.0,14.722,14.7488,14.7112,14.7327,22600.0
2005-06-15 11:30:00,27.46,27.47,27.43,27.45,11200.0,14.7273,14.7327,14.7112,14.722,11200.0
2005-06-15 12:00:00,27.46,27.52,27.43,27.51,24300.0,14.7273,14.7595,14.7112,14.7541,24300.0
2005-06-15 12:30:00,27.51,27.55,27.5,27.51,24000.0,14.7541,14.7756,14.7488,14.7541,24000.0
2005-06-15 13:00:00,27.51,27.52,27.48,27.49,32500.0,14.7541,14.7595,14.7381,14.7434,32500.0
2005-06-15 13:30:00,27.5,27.5,27.44,27.45,60300.0,14.7488,14.7488,14.7166,14.722,60300.0
2005-06-15 14:00:00,27.45,27.49,27.41,27.44,14700.0,14.722,14.7434,14.7005,14.7166,14700.0
2005-06-15 14:30:00,27.44,27.45,27.39,27.4,19700.0,14.7166,14.722,14.6898,14.6951,19700.0
2005-06-15 15:00:00,27.4,27.4,27.33,27.35,40400.0,14.6951,14.6951,14.6576,14.6683,40400.0
2005-06-15 15:30:00,27.34,27.39,27.3,27.31,70000.0,14.663,14.6898,14.6415,14.6469,70000.0
2005-06-16 09:30:00,27.31,27.4,27.31,27.34,33600.0,14.6469,14.6951,14.6469,14.663,33600.0
2005-06-16 10:00:00,27.34,27.59,27.32,27.56,34200.0,14.663,14.797,14.6522,14.781,34200.0
2005-06-16 10:30:00,27.55,27.62,27.53,27.61,27300.0,14.7756,14.8131,14.7649,14.8078,27300.0
2005-06-16 11:00:00,27.62,27.65,27.6,27.62,14400.0,14.8131,14.8292,14.8024,14.8131,14400.0
2005-06-16 11:30:00,27.64,27.64,27.58,27.63,11500.0,14.8239,14.8239,14.7917,14.8185,11500.0
2005-06-16 12:00:00,27.63,27.64,27.51,27.62,19500.0,14.8185,14.8239,14.7541,14.8131,19500.0
2005-06-16 12:30:00,27.62,27.7,27.6,27.61,15100.0,14.8131,14.856,14.8024,14.8078,15100.0
2005-06-16 13:00:00,27.61,27.65,27.6,27.65,12000.0,14.8078,14.8292,14.8024,14.8292,12000.0
2005-06-16 13:30:00,27.66,27.8,27.66,27.8,38000.0,14.8346,14.9097,14.8346,14.9097,38000.0
2005-06-16 14:00:00,27.8,27.8,27.74,27.78,20000.0,14.9097,14.9097,14.8775,14.8989,20000.0
2005-06-16 14:30:00,27.77,27.84,27.77,27.84,32300.0,14.8936,14.9311,14.8936,14.9311,32300.0
2005-06-16 15:00:00,27.85,27.88,27.81,27.84,46800.0,14.9365,14.9526,14.915,14.9311,46800.0
2005-06-16 15:30:00,27.84,27.84,27.77,27.77,51800.0,14.9311,14.9311,14.8936,14.8936,51800.0
2005-06-17 09:30:00,27.94,27.94,27.6,27.64,139800.0,14.9848,14.9848,14.8024,14.8239,139800.0
2005-06-17 10:00:00,27.64,27.92,27.64,27.89,43500.0,14.8239,14.974,14.8239,14.9579,43500.0
2005-06-17 10:30:00,27.89,27.9,27.82,27.82,26600.0,14.9579,14.9633,14.9204,14.9204,26600.0
2005-06-17 11:00:00,27.83,27.91,27.8,27.89,34700.0,14.9258,14.9687,14.9097,14.9579,34700.0
2005-06-17 11:30:00,27.87,27.93,27.86,27.88,11000.0,14.9472,14.9794,14.9419,14.9526,11000.0
2005-06-17 12:00:00,27.89,27.89,27.85,27.88,9000.0,14.9579,14.9579,14.9365,14.9526,9000.0
2005-06-17 12:30:00,27.89,27.89,27.86,27.88,8500.0,14.9579,14.9579,14.9419,14.9526,8500.0
2005-06-17 13:00:00,27.88,27.93,27.86,27.9,35900.0,14.9526,14.9794,14.9419,14.9633,35900.0
2005-06-17 13:30:00,27.9,27.99,27.9,27.96,30500.0,14.9633,15.0116,14.9633,14.9955,30500.0
2005-06-17 14:00:00,27.96,28.0,27.93,27.97,49500.0,14.9955,15.0169,14.9794,15.0009,49500.0
2005-06-17 14:30:00,27.95,27.98,27.91,27.95,31600.0,14.9901,15.0062,14.9687,14.9901,31600.0
2005-06-17 15:00:00,27.93,27.99,27.92,27.98,49200.0,14.9794,15.0116,14.974,15.0062,49200.0
2005-06-17 15:30:00,27.98,27.99,27.89,27.92,35000.0,15.0062,15.0116,14.9579,14.974,35000.0
2005-06-20 09:30:00,27.83,27.84,27.55,27.6,75700.0,14.9258,14.9311,14.7756,14.8024,75700.0
2005-06-20 10:00:00,27.59,27.59,27.46,27.5,28600.0,14.797,14.797,14.7273,14.7488,28600.0
2005-06-20 10:30:00,27.51,27.59,27.51,27.57,13500.0,14.7541,14.797,14.7541,14.7863,13500.0
2005-06-20 11:00:00,27.57,27.58,27.47,27.48,26500.0,14.7863,14.7917,14.7327,14.7381,26500.0
2005-06-20 11:30:00,27.48,27.5,27.46,27.47,22000.0,14.7381,14.7488,14.7273,14.7327,22000.0
2005-06-20 12:00:00,27.48,27.49,27.46,27.49,13700.0,14.7381,14.7434,14.7273,14.7434,13700.0
2005-06-20 12:30:00,27.49,27.5,27.46,27.48,12700.0,14.7434,14.7488,14.7273,14.7381,12700.0
2005-06-20 13:00:00,27.48,27.5,27.47,27.48,8400.0,14.7381,14.7488,14.7327,14.7381,8400.0
2005-06-20 13:30:00,27.49,27.55,27.48,27.49,21600.0,14.7434,14.7756,14.7381,14.7434,21600.0
2005-06-20 14:00:00,27.48,27.49,27.48,27.49,17300.0,14.7381,14.7434,14.7381,14.7434,17300.0
2005-06-20 14:30:00,27.49,27.5,27.44,27.45,36500.0,14.7434,14.7488,14.7166,14.722,36500.0
2005-06-20 15:00:00,27.45,27.48,27.44,27.45,54100.0,14.722,14.7381,14.7166,14.722,54100.0
2005-06-20 15:30:00,27.45,27.5,27.43,27.44,77200.0,14.722,14.7488,14.7112,14.7166,77200.0
2005-06-21 09:30:00,27.45,27.45,27.2,27.27,35800.0,14.722,14.722,14.5879,14.6254,35800.0
2005-06-21 10:00:00,27.27,27.34,27.2,27.3,25400.0,14.6254,14.663,14.5879,14.6415,25400.0
2005-06-21 10:30:00,27.3,27.47,27.3,27.34,45000.0,14.6415,14.7327,14.6415,14.663,45000.0
2005-06-21 11:00:00,27.33,27.35,27.29,27.29,33000.0,14.6576,14.6683,14.6362,14.6362,33000.0
2005-06-21 11:30:00,27.24,27.3,27.24,27.27,21600.0,14.6093,14.6415,14.6093,14.6254,21600.0
2005-06-21 12:00:00,27.28,27.29,27.15,27.17,40800.0,14.6308,14.6362,14.5611,14.5718,40800.0
2005-06-21 12:30:00,27.16,27.25,27.12,27.23,38500.0,14.5664,14.6147,14.545,14.604,38500.0
2005-06-21 13:00:00,27.22,27.27,27.22,27.25,25600.0,14.5986,14.6254,14.5986,14.6147,25600.0
2005-06-21 13:30:00,27.24,27.27,27.2,27.23,27600.0,14.6093,14.6254,14.5879,14.604,27600.0
2005-06-21 14:00:00,27.24,27.29,27.22,27.26,30500.0,14.6093,14.6362,14.5986,14.6201,30500.0
2005-06-21 14:30:00,27.26,27.29,27.24,27.29,39400.0,14.6201,14.6362,14.6093,14.6362,39400.0
2005-06-21 15:00:00,27.29,27.3,27.26,27.26,35900.0,14.6362,14.6415,14.6201,14.6201,35900.0
2005-06-21 15:30:00,27.26,27.29,27.23,27.27,48800.0,14.6201,14.6362,14.604,14.6254,48800.0
2005-06-22 09:30:00,27.43,27.43,27.2,27.28,21800.0,14.7112,14.7112,14.5879,14.6308,21800.0
2005-06-22 10:00:00,27.28,27.35,27.2,27.34,26600.0,14.6308,14.6683,14.5879,14.663,26600.0
2005-06-22 10:30:00,27.33,27.38,27.26,27.26,20400.0,14.6576,14.6844,14.6201,14.6201,20400.0
2005-06-22 11:00:00,27.26,27.3,27.22,27.28,19800.0,14.6201,14.6415,14.5986,14.6308,19800.0
2005-06-22 11:30:00,27.28,27.29,27.15,27.19,51900.0,14.6308,14.6362,14.5611,14.5825,51900.0
2005-06-22 12:00:00,27.18,27.24,27.13,27.21,23400.0,14.5772,14.6093,14.5503,14.5932,23400.0
2005-06-22 12:30:00,27.22,27.29,27.21,27.28,21600.0,14.5986,14.6362,14.5932,14.6308,21600.0
2005-06-22 13:00:00,27.28,27.34,27.26,27.29,28300.0,14.6308,14.663,14.6201,14.6362,28300.0
2005-06-22 13:30:00,27.3,27.37,27.26,27.32,25900.0,14.6415,14.6791,14.6201,14.6522,25900.0
2005-06-22 14:00:00,27.31,27.32,27.3,27.31,28000.0,14.6469,14.6522,14.6415,14.6469,28000.0
2005-06-22 14:30:00,27.31,27.35,27.3,27.34,34900.0,14.6469,14.6683,14.6415,14.663,34900.0
2005-06-22 15:00:00,27.34,27.36,27.3,27.36,34100.0,14.663,14.6737,14.6415,14.6737,34100.0
2005-06-22 15:30:00,27.35,27.39,27.3,27.33,55000.0,14.6683,14.6898,14.6415,14.6576,55000.0
2005-06-23 09:30:00,27.37,27.37,26.96,26.97,58300.0,14.6791,14.6791,14.4592,14.4645,58300.0
2005-06-23 10:00:00,26.97,27.05,26.87,26.96,72500.0,14.4645,14.5074,14.4109,14.4592,72500.0
2005-06-23 10:30:00,26.96,26.97,26.86,26.92,63200.0,14.4592,14.4645,14.4055,14.4377,63200.0
2005-06-23 11:00:00,26.92,26.96,26.89,26.93,56300.0,14.4377,14.4592,14.4216,14.4431,56300.0
2005-06-23 11:30:00,26.93,26.96,26.87,26.87,27100.0,14.4431,14.4592,14.4109,14.4109,27100.0
2005-06-23 12:00:00,26.86,26.86,26.8,26.81,40900.0,14.4055,14.4055,14.3734,14.3787,40900.0
2005-06-23 12:30:00,26.82,26.85,26.81,26.84,28300.0,14.3841,14.4002,14.3787,14.3948,28300.0
2005-06-23 13:00:00,26.84,26.91,26.83,26.89,34700.0,14.3948,14.4324,14.3894,14.4216,34700.0
2005-06-23 13:30:00,26.89,26.94,26.8,26.81,101500.0,14.4216,14.4484,14.3734,14.3787,101500.0
2005-06-23 14:00:00,26.82,26.91,26.82,26.84,90400.0,14.3841,14.4324,14.3841,14.3948,90400.0
2005-06-23 14:30:00,26.85,26.93,26.82,26.85,60900.0,14.4002,14.4431,14.3841,14.4002,60900.0
2005-06-23 15:00:00,26.85,26.88,26.8,26.8,42300.0,14.4002,14.4163,14.3734,14.3734,42300.0
2005-06-23 15:30:00,26.81,26.85,26.77,26.8,53100.0,14.3787,14.4002,14.3573,14.3734,53100.0
2005-06-24 09:30:00,26.81,26.82,26.69,26.72,54800.0,14.3787,14.3841,14.3144,14.3305,54800.0
2005-06-24 10:00:00,26.72,26.74,26.62,26.65,25300.0,14.3305,14.3412,14.2768,14.2929,25300.0
2005-06-24 10:30:00,26.65,26.66,26.59,26.62,46500.0,14.2929,14.2983,14.2607,14.2768,46500.0
2005-06-24 11:00:00,26.63,26.7,26.63,26.67,18500.0,14.2822,14.3197,14.2822,14.3036,18500.0
2005-06-24 11:30:00,26.67,26.68,26.63,26.66,25300.0,14.3036,14.309,14.2822,14.2983,25300.0
2005-06-24 12:00:00,26.66,26.71,26.65,26.69,22200.0,14.2983,14.3251,14.2929,14.3144,22200.0
2005-06-24 12:30:00,26.69,26.72,26.65,26.71,19500.0,14.3144,14.3305,14.2929,14.3251,19500.0
2005-06-24 13:00:00,26.71,26.71,26.65,26.7,13800.0,14.3251,14.3251,14.2929,14.3197,13800.0
2005-06-24 13:30:00,26.7,26.7,26.62,26.62,32000.0,14.3197,14.3197,14.2768,14.2768,32000.0
2005-06-24 14:00:00,26.62,26.62,26.57,26.6,16600.0,14.2768,14.2768,14.25,14.2661,16600.0
2005-06-24 14:30:00,26.59,26.6,26.5,26.56,39100.0,14.2607,14.2661,14.2125,14.2446,39100.0
2005-06-24 15:00:00,26.55,26.59,26.55,26.59,45500.0,14.2393,14.2607,14.2393,14.2607,45500.0
2005-06-24 15:30:00,26.6,26.61,26.48,26.51,76500.0,14.2661,14.2715,14.2017,14.2178,76500.0
2005-06-27 09:30:00,26.6,26.6,26.51,26.54,39800.0,14.2661,14.2661,14.2178,14.2339,39800.0
2005-06-27 10:00:00,26.54,26.65,26.5,26.65,31600.0,14.2339,14.2929,14.2125,14.2929,31600.0
2005-06-27 10:30:00,26.65,26.68,26.6,26.63,34000.0,14.2929,14.309,14.2661,14.2822,34000.0
2005-06-27 11:00:00,26.64,26.7,26.64,26.69,13800.0,14.2875,14.3197,14.2875,14.3144,13800.0
2005-06-27 11:30:00,26.69,26.69,26.68,26.69,12400.0,14.3144,14.3144,14.309,14.3144,12400.0
2005-06-27 12:00:00,26.69,26.74,26.66,26.66,27000.0,14.3144,14.3412,14.2983,14.2983,27000.0
2005-06-27 12:30:00,26.68,26.73,26.67,26.7,13000.0,14.309,14.3358,14.3036,14.3197,13000.0
2005-06-27 13:00:00,26.69,26.73,26.68,26.73,21200.0,14.3144,14.3358,14.309,14.3358,21200.0
2005-06-27 13:30:00,26.73,26.8,26.72,26.76,53100.0,14.3358,14.3734,14.3305,14.3519,53100.0
2005-06-27 14:00:00,26.76,26.82,26.75,26.8,18200.0,14.3519,14.3841,14.3465,14.3734,18200.0
2005-06-27 14:30:00,26.8,26.83,26.79,26.82,18400.0,14.3734,14.3894,14.368,14.3841,18400.0
2005-06-27 15:00:00,26.81,26.85,26.79,26.83,21200.0,14.3787,14.4002,14.368,14.3894,21200.0
2005-06-27 15:30:00,26.84,26.85,26.8,26.84,41200.0,14.3948,14.4002,14.3734,14.3948,41200.0
2005-06-28 09:30:00,26.7,26.7,26.53,26.57,77400.0,14.4701,14.4701,14.3779,14.3996,77400.0
2005-06-28 10:00:00,26.58,26.59,26.49,26.57,96800.0,14.405,14.4104,14.3563,14.3996,96800.0
2005-06-28 10:30:00,26.57,26.58,26.5,26.51,29400.0,14.3996,14.405,14.3617,14.3671,29400.0
2005-06-28 11:00:00,26.51,26.55,26.5,26.52,26300.0,14.3671,14.3888,14.3617,14.3725,26300.0
2005-06-28 11:30:00,26.51,26.54,26.5,26.53,27500.0,14.3671,14.3834,14.3617,14.3779,27500.0
2005-06-28 12:00:00,26.52,26.58,26.52,26.55,46200.0,14.3725,14.405,14.3725,14.3888,46200.0
2005-06-28 12:30:00,26.55,26.56,26.52,26.53,19300.0,14.3888,14.3942,14.3725,14.3779,19300.0
2005-06-28 13:00:00,26.52,26.54,26.51,26.52,101600.0,14.3725,14.3834,14.3671,14.3725,101600.0
2005-06-28 13:30:00,26.52,26.58,26.51,26.57,113200.0,14.3725,14.405,14.3671,14.3996,113200.0
2005-06-28 14:00:00,26.56,26.59,26.53,26.56,30900.0,14.3942,14.4104,14.3779,14.3942,30900.0
2005-06-28 14:30:00,26.56,26.66,26.55,26.66,40000.0,14.3942,14.4484,14.3888,14.4484,40000.0
2005-06-28 15:00:00,26.65,26.7,26.57,26.59,29500.0,14.443,14.4701,14.3996,14.4104,29500.0
2005-06-28 15:30:00,26.59,26.68,26.53,26.65,79300.0,14.4104,14.4592,14.3779,14.443,79300.0
2005-06-29 09:30:00,26.78,26.8,26.71,26.76,22800.0,14.5134,14.5243,14.4755,14.5026,22800.0
2005-06-29 10:00:00,26.77,26.77,26.61,26.65,31000.0,14.508,14.508,14.4213,14.443,31000.0
2005-06-29 10:30:00,26.65,26.7,26.64,26.67,31000.0,14.443,14.4701,14.4375,14.4538,31000.0
2005-06-29 11:00:00,26.66,26.66,26.56,26.56,37700.0,14.4484,14.4484,14.3942,14.3942,37700.0
2005-06-29 11:30:00,26.57,26.59,26.57,26.58,11300.0,14.3996,14.4104,14.3996,14.405,11300.0
2005-06-29 12:00:00,26.58,26.59,26.51,26.55,19800.0,14.405,14.4104,14.3671,14.3888,19800.0
2005-06-29 12:30:00,26.55,26.65,26.55,26.64,29400.0,14.3888,14.443,14.3888,14.4375,29400.0
2005-06-29 13:00:00,26.64,26.65,26.6,26.6,14300.0,14.4375,14.443,14.4159,14.4159,14300.0
2005-06-29 13:30:00,26.61,26.64,26.57,26.58,16200.0,14.4213,14.4375,14.3996,14.405,16200.0
2005-06-29 14:00:00,26.55,26.58,26.51,26.54,29900.0,14.3888,14.405,14.3671,14.3834,29900.0
2005-06-29 14:30:00,26.54,26.65,26.54,26.55,19700.0,14.3834,14.443,14.3834,14.3888,19700.0
2005-06-29 15:00:00,26.55,26.64,26.5,26.6,28000.0,14.3888,14.4375,14.3617,14.4159,28000.0
2005-06-29 15:30:00,26.6,26.76,26.6,26.74,73300.0,14.4159,14.5026,14.4159,14.4917,73300.0
2005-06-30 09:30:00,26.82,26.92,26.8,26.9,30000.0,14.5351,14.5893,14.5243,14.5785,30000.0
2005-06-30 10:00:00,26.91,27.0,26.9,26.95,17200.0,14.5839,14.6326,14.5785,14.6056,17200.0
2005-06-30 10:30:00,26.94,26.98,26.93,26.95,17000.0,14.6001,14.6218,14.5947,14.6056,17000.0
2005-06-30 11:00:00,26.94,26.94,26.89,26.9,41300.0,14.6001,14.6001,14.573,14.5785,41300.0
2005-06-30 11:30:00,26.9,26.93,26.89,26.92,14900.0,14.5785,14.5947,14.573,14.5893,14900.0
2005-06-30 12:00:00,26.92,27.02,26.91,27.02,56400.0,14.5893,14.6435,14.5839,14.6435,56400.0
2005-06-30 12:30:00,27.02,27.11,27.02,27.03,42300.0,14.6435,14.6923,14.6435,14.6489,42300.0
2005-06-30 13:00:00,27.04,27.06,26.99,27.03,33200.0,14.6543,14.6652,14.6272,14.6489,33200.0
2005-06-30 13:30:00,27.04,27.1,27.04,27.1,17200.0,14.6543,14.6868,14.6543,14.6868,17200.0
2005-06-30 14:00:00,27.1,27.1,27.01,27.01,24500.0,14.6868,14.6868,14.6381,14.6381,24500.0
2005-06-30 14:30:00,27.02,27.04,26.99,27.03,62400.0,14.6435,14.6543,14.6272,14.6489,62400.0
2005-06-30 15:00:00,27.02,27.24,27.01,27.17,115900.0,14.6435,14.7627,14.6381,14.7248,115900.0
2005-06-30 15:30:00,27.17,27.23,27.1,27.13,109200.0,14.7248,14.7573,14.6868,14.7031,109200.0
2005-07-01 09:30:00,27.13,27.26,27.09,27.18,36300.0,14.7031,14.7736,14.6814,14.7302,36300.0
2005-07-01 10:00:00,27.2,27.28,27.2,27.26,43700.0,14.741,14.7844,14.741,14.7736,43700.0
2005-07-01 10:30:00,27.26,27.3,27.24,27.25,47400.0,14.7736,14.7952,14.7627,14.7681,47400.0
2005-07-01 11:00:00,27.25,27.25,27.2,27.21,48000.0,14.7681,14.7681,14.741,14.7465,48000.0
2005-07-01 11:30:00,27.21,27.23,27.2,27.21,24300.0,14.7465,14.7573,14.741,14.7465,24300.0
2005-07-01 12:00:00,27.2,27.25,27.2,27.21,25500.0,14.741,14.7681,14.741,14.7465,25500.0
2005-07-01 12:30:00,27.21,27.22,27.2,27.21,35200.0,14.7465,14.7519,14.741,14.7465,35200.0
2005-07-01 13:00:00,27.2,27.21,27.2,27.2,10400.0,14.741,14.7465,14.741,14.741,10400.0
2005-07-01 13:30:00,27.21,27.22,27.2,27.21,43000.0,14.7465,14.7519,14.741,14.7465,43000.0
2005-07-01 14:00:00,27.21,27.23,27.2,27.21,36600.0,14.7465,14.7573,14.741,14.7465,36600.0
2005-07-01 14:30:00,27.21,27.26,27.21,27.23,18200.0,14.7465,14.7736,14.7465,14.7573,18200.0
2005-07-01 15:00:00,27.22,27.22,27.21,27.21,21200.0,14.7519,14.7519,14.7465,14.7465,21200.0
2005-07-01 15:30:00,27.21,27.23,27.2,27.21,49900.0,14.7465,14.7573,14.741,14.7465,49900.0
2005-07-05 09:30:00,27.2,27.25,27.17,27.2,31300.0,14.741,14.7681,14.7248,14.741,31300.0
2005-07-05 10:00:00,27.21,27.28,27.2,27.24,33000.0,14.7465,14.7844,14.741,14.7627,33000.0
2005-07-05 10:30:00,27.24,27.26,27.21,27.26,41900.0,14.7627,14.7736,14.7465,14.7736,41900.0
2005-07-05 11:00:00,27.26,27.28,27.25,27.27,17100.0,14.7736,14.7844,14.7681,14.779,17100.0
2005-07-05 11:30:00,27.27,27.3,27.26,27.29,23000.0,14.779,14.7952,14.7736,14.7898,23000.0
2005-07-05 12:00:00,27.29,27.35,27.29,27.35,19600.0,14.7898,14.8223,14.7898,14.8223,19600.0
2005-07-05 12:30:00,27.35,27.43,27.35,27.35,16100.0,14.8223,14.8657,14.8223,14.8223,16100.0
2005-07-05 13:00:00,27.35,27.35,27.31,27.32,13400.0,14.8223,14.8223,14.8007,14.8061,13400.0
2005-07-05 13:30:00,27.31,27.33,27.3,27.31,18600.0,14.8007,14.8115,14.7952,14.8007,18600.0
2005-07-05 14:00:00,27.3,27.38,27.3,27.38,49800.0,14.7952,14.8386,14.7952,14.8386,49800.0
2005-07-05 14:30:00,27.38,27.45,27.36,27.41,55500.0,14.8386,14.8765,14.8278,14.8548,55500.0
2005-07-05 15:00:00,27.41,27.42,27.39,27.4,42900.0,14.8548,14.8603,14.844,14.8494,42900.0
2005-07-05 15:30:00,27.4,27.47,27.4,27.43,40100.0,14.8494,14.8874,14.8494,14.8657,40100.0
2005-07-06 09:30:00,27.38,27.43,27.26,27.39,30400.0,14.8386,14.8657,14.7736,14.844,30400.0
2005-07-06 10:00:00,27.38,27.39,27.34,27.35,32700.0,14.8386,14.844,14.8169,14.8223,32700.0
2005-07-06 10:30:00,27.35,27.39,27.34,27.36,48000.0,14.8223,14.844,14.8169,14.8278,48000.0
2005-07-06 11:00:00,27.36,27.36,27.35,27.36,16100.0,14.8278,14.8278,14.8223,14.8278,16100.0
2005-07-06 11:30:00,27.35,27.37,27.35,27.36,17400.0,14.8223,14.8332,14.8223,14.8278,17400.0
2005-07-06 12:00:00,27.36,27.38,27.35,27.35,31400.0,14.8278,14.8386,14.8223,14.8223,31400.0
2005-07-06 12:30:00,27.36,27.38,27.31,27.35,20000.0,14.8278,14.8386,14.8007,14.8223,20000.0
2005-07-06 13:00:00,27.35,27.43,27.35,27.38,24400.0,14.8223,14.8657,14.8223,14.8386,24400.0
2005-07-06 13:30:00,27.38,27.38,27.36,27.36,9200.0,14.8386,14.8386,14.8278,14.8278,9200.0
2005-07-06 14:00:00,27.36,27.37,27.35,27.35,19100.0,14.8278,14.8332,14.8223,14.8223,19100.0
2005-07-06 14:30:00,27.35,27.39,27.33,27.38,47700.0,14.8223,14.844,14.8115,14.8386,47700.0
2005-07-06 15:00:00,27.37,27.38,27.33,27.37,31600.0,14.8332,14.8386,14.8115,14.8332,31600.0
2005-07-06 15:30:00,27.37,27.43,27.36,27.41,77600.0,14.8332,14.8657,14.8278,14.8548,77600.0
2005-07-07 09:30:00,27.15,27.36,27.01,27.22,38600.0,14.7139,14.8278,14.6381,14.7519,38600.0
2005-07-07 10:00:00,27.22,27.39,27.2,27.34,55100.0,14.7519,14.844,14.741,14.8169,55100.0
2005-07-07 10:30:00,27.34,27.39,27.32,27.33,23000.0,14.8169,14.844,14.8061,14.8115,23000.0
2005-07-07 11:00:00,27.32,27.45,27.3,27.45,32500.0,14.8061,14.8765,14.7952,14.8765,32500.0
2005-07-07 11:30:00,27.47,27.59,27.41,27.57,47700.0,14.8874,14.9524,14.8548,14.9416,47700.0
2005-07-07 12:00:00,27.56,27.67,27.55,27.64,26200.0,14.9361,14.9958,14.9307,14.9795,26200.0
2005-07-07 12:30:00,27.63,27.68,27.63,27.66,20500.0,14.9741,15.0012,14.9741,14.9903,20500.0
2005-07-07 13:00:00,27.66,27.7,27.64,27.65,14700.0,14.9903,15.012,14.9795,14.9849,14700.0
2005-07-07 13:30:00,27.65,27.7,27.55,27.58,52400.0,14.9849,15.012,14.9307,14.947,52400.0
2005-07-07 14:00:00,27.58,27.62,27.51,27.58,50700.0,14.947,14.9687,14.909,14.947,50700.0
2005-07-07 14:30:00,27.59,27.61,27.49,27.61,47500.0,14.9524,14.9632,14.8982,14.9632,47500.0
2005-07-07 15:00:00,27.61,27.65,27.51,27.51,25700.0,14.9632,14.9849,14.909,14.909,25700.0
2005-07-07 15:30:00,27.52,27.58,27.51,27.52,34700.0,14.9145,14.947,14.909,14.9145,34700.0
2005-07-08 09:30:00,27.6,27.64,27.36,27.38,45700.0,14.9578,14.9795,14.8278,14.8386,45700.0
2005-07-08 10:00:00,27.39,27.42,27.34,27.41,21100.0,14.844,14.8603,14.8169,14.8548,21100.0
2005-07-08 10:30:00,27.41,27.45,27.39,27.42,16300.0,14.8548,14.8765,14.844,14.8603,16300.0
2005-07-08 11:00:00,27.4,27.4,27.33,27.38,23400.0,14.8494,14.8494,14.8115,14.8386,23400.0
2005-07-08 11:30:00,27.38,27.43,27.38,27.42,9200.0,14.8386,14.8657,14.8386,14.8603,9200.0
2005-07-08 12:00:00,27.43,27.5,27.43,27.46,35000.0,14.8657,14.9036,14.8657,14.8819,35000.0
2005-07-08 12:30:00,27.5,27.51,27.43,27.44,23800.0,14.9036,14.909,14.8657,14.8711,23800.0
2005-07-08 13:00:00,27.45,27.47,27.38,27.39,26600.0,14.8765,14.8874,14.8386,14.844,26600.0
2005-07-08 13:30:00,27.41,27.42,27.4,27.41,21100.0,14.8548,14.8603,14.8494,14.8548,21100.0
2005-07-08 14:00:00,27.41,27.41,27.36,27.37,23000.0,14.8548,14.8548,14.8278,14.8332,23000.0
2005-07-08 14:30:00,27.37,27.42,27.33,27.41,52600.0,14.8332,14.8603,14.8115,14.8548,52600.0
2005-07-08 15:00:00,27.41,27.52,27.41,27.52,30400.0,14.8548,14.9145,14.8548,14.9145,30400.0
2005-07-08 15:30:00,27.52,27.52,27.47,27.48,22400.0,14.9145,14.9145,14.8874,14.8928,22400.0
2005-07-11 09:30:00,27.5,27.68,27.5,27.63,20400.0,14.9036,15.0012,14.9036,14.9741,20400.0
2005-07-11 10:00:00,27.63,27.67,27.63,27.66,11600.0,14.9741,14.9958,14.9741,14.9903,11600.0
2005-07-11 10:30:00,27.65,27.66,27.57,27.63,24700.0,14.9849,14.9903,14.9416,14.9741,24700.0
2005-07-11 11:00:00,27.62,27.69,27.57,27.57,30100.0,14.9687,15.0066,14.9416,14.9416,30100.0
2005-07-11 11:30:00,27.58,27.65,27.56,27.65,25100.0,14.947,14.9849,14.9361,14.9849,25100.0
2005-07-11 12:00:00,27.66,27.71,27.66,27.7,18700.0,14.9903,15.0174,14.9903,15.012,18700.0
2005-07-11 12:30:00,27.7,27.71,27.69,27.7,11100.0,15.012,15.0174,15.0066,15.012,11100.0
2005-07-11 13:00:00,27.7,27.7,27.64,27.7,27300.0,15.012,15.012,14.9795,15.012,27300.0
2005-07-11 13:30:00,27.7,27.71,27.67,27.71,39700.0,15.012,15.0174,14.9958,15.0174,39700.0
2005-07-11 14:00:00,27.71,27.72,27.64,27.65,28800.0,15.0174,15.0229,14.9795,14.9849,28800.0
2005-07-11 14:30:00,27.66,27.7,27.65,27.66,28700.0,14.9903,15.012,14.9849,14.9903,28700.0
2005-07-11 15:00:00,27.67,27.67,27.56,27.59,60200.0,14.9958,14.9958,14.9361,14.9524,60200.0
2005-07-11 15:30:00,27.59,27.65,27.59,27.65,61300.0,14.9524,14.9849,14.9524,14.9849,61300.0
2005-07-12 09:30:00,27.55,27.6,27.5,27.57,73000.0,14.9307,14.9578,14.9036,14.9416,73000.0
2005-07-12 10:00:00,27.57,27.57,27.5,27.51,29000.0,14.9416,14.9416,14.9036,14.909,29000.0
2005-07-12 10:30:00,27.51,27.66,27.5,27.64,56300.0,14.909,14.9903,14.9036,14.9795,56300.0
2005-07-12 11:00:00,27.64,27.64,27.57,27.57,24200.0,14.9795,14.9795,14.9416,14.9416,24200.0
2005-07-12 11:30:00,27.57,27.62,27.55,27.58,28700.0,14.9416,14.9687,14.9307,14.947,28700.0
2005-07-12 12:00:00,27.58,27.63,27.56,27.61,23100.0,14.947,14.9741,14.9361,14.9632,23100.0
2005-07-12 12:30:00,27.61,27.62,27.59,27.6,16200.0,14.9632,14.9687,14.9524,14.9578,16200.0
2005-07-12 13:00:00,27.6,27.61,27.57,27.58,13100.0,14.9578,14.9632,14.9416,14.947,13100.0
2005-07-12 13:30:00,27.57,27.61,27.57,27.61,24100.0,14.9416,14.9632,14.9416,14.9632,24100.0
2005-07-12 14:00:00,27.61,27.62,27.57,27.59,19000.0,14.9632,14.9687,14.9416,14.9524,19000.0
2005-07-12 14:30:00,27.59,27.65,27.57,27.62,74500.0,14.9524,14.9849,14.9416,14.9687,74500.0
2005-07-12 15:00:00,27.63,27.63,27.56,27.61,55800.0,14.9741,14.9741,14.9361,14.9632,55800.0
2005-07-12 15:30:00,27.6,27.62,27.55,27.57,123000.0,14.9578,14.9687,14.9307,14.9416,123000.0
2005-07-13 09:30:00,27.51,27.56,27.4,27.45,23800.0,14.909,14.9361,14.8494,14.8765,23800.0
2005-07-13 10:00:00,27.43,27.44,27.25,27.25,18300.0,14.8657,14.8711,14.7681,14.7681,18300.0
2005-07-13 10:30:00,27.25,27.34,27.25,27.33,30900.0,14.7681,14.8169,14.7681,14.8115,30900.0
2005-07-13 11:00:00,27.33,27.43,27.32,27.4,21500.0,14.8115,14.8657,14.8061,14.8494,21500.0
2005-07-13 11:30:00,27.42,27.42,27.36,27.4,11100.0,14.8603,14.8603,14.8278,14.8494,11100.0
2005-07-13 12:00:00,27.4,27.42,27.39,27.41,5800.0,14.8494,14.8603,14.844,14.8548,5800.0
2005-07-13 12:30:00,27.41,27.42,27.39,27.39,11500.0,14.8548,14.8603,14.844,14.844,11500.0
2005-07-13 13:00:00,27.39,27.4,27.35,27.35,7900.0,14.844,14.8494,14.8223,14.8223,7900.0
2005-07-13 13:30:00,27.35,27.38,27.31,27.32,27200.0,14.8223,14.8386,14.8007,14.8061,27200.0
2005-07-13 14:00:00,27.31,27.31,27.25,27.26,22400.0,14.8007,14.8007,14.7681,14.7736,22400.0
2005-07-13 14:30:00,27.26,27.26,27.23,27.23,19100.0,14.7736,14.7736,14.7573,14.7573,19100.0
2005-07-13 15:00:00,27.23,27.23,27.19,27.2,37900.0,14.7573,14.7573,14.7356,14.741,37900.0
2005-07-13 15:30:00,27.2,27.28,27.19,27.2,51400.0,14.741,14.7844,14.7356,14.741,51400.0
2005-07-14 09:30:00,27.25,27.3,27.2,27.2,59800.0,14.7681,14.7952,14.741,14.741,59800.0
2005-07-14 10:00:00,27.2,27.25,27.16,27.21,36800.0,14.741,14.7681,14.7194,14.7465,36800.0
2005-07-14 10:30:00,27.21,27.25,27.18,27.18,35300.0,14.7465,14.7681,14.7302,14.7302,35300.0
2005-07-14 11:00:00,27.18,27.23,27.17,27.19,22600.0,14.7302,14.7573,14.7248,14.7356,22600.0
2005-07-14 11:30:00,27.19,27.22,27.13,27.18,26900.0,14.7356,14.7519,14.7031,14.7302,26900.0
2005-07-14 12:00:00,27.19,27.21,27.17,27.2,17400.0,14.7356,14.7465,14.7248,14.741,17400.0
2005-07-14 12:30:00,27.2,27.2,27.13,27.16,12500.0,14.741,14.741,14.7031,14.7194,12500.0
2005-07-14 13:00:00,27.15,27.18,27.14,27.15,37100.0,14.7139,14.7302,14.7085,14.7139,37100.0
2005-07-14 13:30:00,27.16,27.16,27.09,27.11,17000.0,14.7194,14.7194,14.6814,14.6923,17000.0
2005-07-14 14:00:00,27.11,27.12,27.03,27.04,20100.0,14.6923,14.6977,14.6489,14.6543,20100.0
2005-07-14 14:30:00,27.02,27.07,27.02,27.04,47200.0,14.6435,14.6706,14.6435,14.6543,47200.0
2005-07-14 15:00:00,27.05,27.08,27.04,27.08,44000.0,14.6597,14.676,14.6543,14.676,44000.0
2005-07-14 15:30:00,27.08,27.18,27.08,27.14,44400.0,14.676,14.7302,14.676,14.7085,44400.0
2005-07-15 09:30:00,27.15,27.15,27.0,27.02,18100.0,14.7139,14.7139,14.6326,14.6435,18100.0
2005-07-15 10:00:00,27.1,27.1,27.0,27.06,15600.0,14.6868,14.6868,14.6326,14.6652,15600.0
2005-07-15 10:30:00,27.06,27.09,27.02,27.04,11500.0,14.6652,14.6814,14.6435,14.6543,11500.0
2005-07-15 11:00:00,27.04,27.07,26.97,27.0,37700.0,14.6543,14.6706,14.6164,14.6326,37700.0
2005-07-15 11:30:00,27.0,27.0,26.97,26.99,12400.0,14.6326,14.6326,14.6164,14.6272,12400.0
2005-07-15 12:00:00,27.0,27.01,26.97,27.0,24200.0,14.6326,14.6381,14.6164,14.6326,24200.0
2005-07-15 12:30:00,27.0,27.0,26.97,27.0,6000.0,14.6326,14.6326,14.6164,14.6326,6000.0
2005-07-15 13:00:00,27.0,27.01,26.99,27.01,24900.0,14.6326,14.6381,14.6272,14.6381,24900.0
2005-07-15 13:30:00,27.01,27.01,27.0,27.01,17100.0,14.6381,14.6381,14.6326,14.6381,17100.0
2005-07-15 14:00:00,27.01,27.08,27.01,27.07,28100.0,14.6381,14.676,14.6381,14.6706,28100.0
2005-07-15 14:30:00,27.07,27.08,27.06,27.07,19100.0,14.6706,14.676,14.6652,14.6706,19100.0
2005-07-15 15:00:00,27.07,27.09,27.02,27.03,23000.0,14.6706,14.6814,14.6435,14.6489,23000.0
2005-07-15 15:30:00,27.03,27.05,27.0,27.02,27800.0,14.6489,14.6597,14.6326,14.6435,27800.0
2005-07-18 09:30:00,27.01,27.2,27.01,27.08,54700.0,14.6381,14.741,14.6381,14.676,54700.0
2005-07-18 10:00:00,27.09,27.14,27.05,27.11,30800.0,14.6814,14.7085,14.6597,14.6923,30800.0
2005-07-18 10:30:00,27.13,27.15,27.02,27.06,23300.0,14.7031,14.7139,14.6435,14.6652,23300.0
2005-07-18 11:00:00,27.06,27.09,27.0,27.07,26200.0,14.6652,14.6814,14.6326,14.6706,26200.0
2005-07-18 11:30:00,27.06,27.07,26.99,27.03,17900.0,14.6652,14.6706,14.6272,14.6489,17900.0
2005-07-18 12:00:00,27.02,27.09,27.0,27.09,26600.0,14.6435,14.6814,14.6326,14.6814,26600.0
2005-07-18 12:30:00,27.09,27.09,27.05,27.07,21900.0,14.6814,14.6814,14.6597,14.6706,21900.0
2005-07-18 13:00:00,27.07,27.1,27.06,27.09,23800.0,14.6706,14.6868,14.6652,14.6814,23800.0
2005-07-18 13:30:00,27.09,27.16,27.09,27.1,30300.0,14.6814,14.7194,14.6814,14.6868,30300.0
2005-07-18 14:00:00,27.11,27.2,27.11,27.2,48700.0,14.6923,14.741,14.6923,14.741,48700.0
2005-07-18 14:30:00,27.21,27.22,27.17,27.21,22500.0,14.7465,14.7519,14.7248,14.7465,22500.0
2005-07-18 15:00:00,27.22,27.23,27.18,27.2,127400.0,14.7519,14.7573,14.7302,14.741,127400.0
2005-07-18 15:30:00,27.2,27.22,27.13,27.15,66100.0,14.741,14.7519,14.7031,14.7139,66100.0
2005-07-19 09:30:00,27.23,27.25,27.1,27.11,26600.0,14.7573,14.7681,14.6868,14.6923,26600.0
2005-07-19 10:00:00,27.11,27.16,27.11,27.16,18600.0,14.6923,14.7194,14.6923,14.7194,18600.0
2005-07-19 10:30:00,27.17,27.2,27.1,27.11,87500.0,14.7248,14.741,14.6868,14.6923,87500.0
2005-07-19 11:00:00,27.1,27.13,26.97,27.13,24300.0,14.6868,14.7031,14.6164,14.7031,24300.0
2005-07-19 11:30:00,27.13,27.17,27.1,27.16,13700.0,14.7031,14.7248,14.6868,14.7194,13700.0
2005-07-19 12:00:00,27.16,27.16,27.07,27.08,8800.0,14.7194,14.7194,14.6706,14.676,8800.0
2005-07-19 12:30:00,27.12,27.18,27.06,27.18,21600.0,14.6977,14.7302,14.6652,14.7302,21600.0
2005-07-19 13:00:00,27.16,27.2,27.14,27.15,63300.0,14.7194,14.741,14.7085,14.7139,63300.0
2005-07-19 13:30:00,27.17,27.22,27.16,27.2,9200.0,14.7248,14.7519,14.7194,14.741,9200.0
2005-07-19 14:00:00,27.22,27.24,27.2,27.22,10300.0,14.7519,14.7627,14.741,14.7519,10300.0
2005-07-19 14:30:00,27.23,27.25,27.2,27.24,25900.0,14.7573,14.7681,14.741,14.7627,25900.0
2005-07-19 15:00:00,27.25,27.25,27.22,27.23,16900.0,14.7681,14.7681,14.7519,14.7573,16900.0
2005-07-19 15:30:00,27.22,27.27,27.22,27.26,33800.0,14.7519,14.779,14.7519,14.7736,33800.0
2005-07-20 09:30:00,27.26,27.3,27.17,27.27,24900.0,14.7736,14.7952,14.7248,14.779,24900.0
2005-07-20 10:00:00,27.24,27.25,27.17,27.17,9200.0,14.7627,14.7681,14.7248,14.7248,9200.0
2005-07-20 10:30:00,27.17,27.2,27.16,27.18,29400.0,14.7248,14.741,14.7194,14.7302,29400.0
2005-07-20 11:00:00,27.18,27.23,27.18,27.2,58400.0,14.7302,14.7573,14.7302,14.741,58400.0
2005-07-20 11:30:00,27.22,27.3,27.1,27.15,23900.0,14.7519,14.7952,14.6868,14.7139,23900.0
2005-07-20 12:00:00,27.19,27.19,27.13,27.16,15200.0,14.7356,14.7356,14.7031,14.7194,15200.0
2005-07-20 12:30:00,27.16,27.2,27.16,27.19,11800.0,14.7194,14.741,14.7194,14.7356,11800.0
2005-07-20 13:00:00,27.18,27.21,27.18,27.2,7900.0,14.7302,14.7465,14.7302,14.741,7900.0
2005-07-20 13:30:00,27.21,27.26,27.2,27.22,6800.0,14.7465,14.7736,14.741,14.7519,6800.0
2005-07-20 14:00:00,27.22,27.23,27.2,27.22,11000.0,14.7519,14.7573,14.741,14.7519,11000.0
2005-07-20 14:30:00,27.22,27.23,27.14,27.15,18700.0,14.7519,14.7573,14.7085,14.7139,18700.0
2005-07-20 15:00:00,27.15,27.2,27.15,27.16,12400.0,14.7139,14.741,14.7139,14.7194,12400.0
2005-07-20 15:30:00,27.17,27.22,27.16,27.19,45100.0,14.7248,14.7519,14.7194,14.7356,45100.0
2005-07-21 09:30:00,27.2,27.22,27.1,27.11,12600.0,14.741,14.7519,14.6868,14.6923,12600.0
2005-07-21 10:00:00,27.11,27.16,27.0,27.03,17600.0,14.6923,14.7194,14.6326,14.6489,17600.0
2005-07-21 10:30:00,27.03,27.07,26.97,26.99,20300.0,14.6489,14.6706,14.6164,14.6272,20300.0
2005-07-21 11:00:00,26.99,27.03,26.97,27.0,10200.0,14.6272,14.6489,14.6164,14.6326,10200.0
2005-07-21 11:30:00,27.0,27.08,26.97,27.08,22000.0,14.6326,14.676,14.6164,14.676,22000.0
2005-07-21 12:00:00,27.04,27.04,26.96,27.02,12400.0,14.6543,14.6543,14.611,14.6435,12400.0
2005-07-21 12:30:00,27.03,27.15,27.03,27.14,15300.0,14.6489,14.7139,14.6489,14.7085,15300.0
2005-07-21 13:00:00,27.14,27.17,27.1,27.12,13600.0,14.7085,14.7248,14.6868,14.6977,13600.0
2005-07-21 13:30:00,27.13,27.15,27.08,27.12,6900.0,14.7031,14.7139,14.676,14.6977,6900.0
2005-07-21 14:00:00,27.11,27.12,27.02,27.03,12600.0,14.6923,14.6977,14.6435,14.6489,12600.0
2005-07-21 14:30:00,27.02,27.07,27.0,27.05,9300.0,14.6435,14.6706,14.6326,14.6597,9300.0
2005-07-21 15:00:00,27.04,27.11,27.02,27.11,12800.0,14.6543,14.6923,14.6435,14.6923,12800.0
2005-07-21 15:30:00,27.12,27.22,27.09,27.21,180300.0,14.6977,14.7519,14.6814,14.7465,180300.0
2005-07-22 09:30:00,27.18,27.24,27.11,27.24,26700.0,14.7302,14.7627,14.6923,14.7627,26700.0
2005-07-22 10:00:00,27.24,27.3,27.23,27.3,40500.0,14.7627,14.7952,14.7573,14.7952,40500.0
2005-07-22 10:30:00,27.28,27.31,27.25,27.26,71400.0,14.7844,14.8007,14.7681,14.7736,71400.0
2005-07-22 11:00:00,27.26,27.28,27.26,27.27,25100.0,14.7736,14.7844,14.7736,14.779,25100.0
2005-07-22 11:30:00,27.28,27.28,27.21,27.21,15300.0,14.7844,14.7844,14.7465,14.7465,15300.0
2005-07-22 12:00:00,27.21,27.22,27.16,27.19,9500.0,14.7465,14.7519,14.7194,14.7356,9500.0
2005-07-22 12:30:00,27.19,27.24,27.11,27.11,13700.0,14.7356,14.7627,14.6923,14.6923,13700.0
2005-07-22 13:00:00,27.12,27.22,27.12,27.16,11500.0,14.6977,14.7519,14.6977,14.7194,11500.0
2005-07-22 13:30:00,27.16,27.2,27.14,27.18,14700.0,14.7194,14.741,14.7085,14.7302,14700.0
2005-07-22 14:00:00,27.18,27.22,27.17,27.21,12100.0,14.7302,14.7519,14.7248,14.7465,12100.0
2005-07-22 14:30:00,27.21,27.29,27.18,27.29,19800.0,14.7465,14.7898,14.7302,14.7898,19800.0
2005-07-22 15:00:00,27.29,27.29,27.21,27.22,21400.0,14.7898,14.7898,14.7465,14.7519,21400.0
2005-07-22 15:30:00,27.21,27.22,27.2,27.22,37100.0,14.7465,14.7519,14.741,14.7519,37100.0
2005-07-25 09:30:00,27.25,27.28,27.18,27.22,26800.0,14.7681,14.7844,14.7302,14.7519,26800.0
2005-07-25 10:00:00,27.22,27.22,27.09,27.09,18200.0,14.7519,14.7519,14.6814,14.6814,18200.0
2005-07-25 10:30:00,27.08,27.12,27.01,27.04,27000.0,14.676,14.6977,14.6381,14.6543,27000.0
2005-07-25 11:00:00,27.03,27.08,27.03,27.03,24100.0,14.6489,14.676,14.6489,14.6489,24100.0
2005-07-25 11:30:00,27.03,27.04,27.0,27.04,29900.0,14.6489,14.6543,14.6326,14.6543,29900.0
2005-07-25 12:00:00,27.05,27.05,27.0,27.0,29300.0,14.6597,14.6597,14.6326,14.6326,29300.0
2005-07-25 12:30:00,27.0,27.02,27.0,27.01,19400.0,14.6326,14.6435,14.6326,14.6381,19400.0
2005-07-25 13:00:00,27.0,27.02,26.96,27.01,41900.0,14.6326,14.6435,14.611,14.6381,41900.0
2005-07-25 13:30:00,27.0,27.02,27.0,27.0,28000.0,14.6326,14.6435,14.6326,14.6326,28000.0
2005-07-25 14:00:00,27.0,27.03,26.97,27.01,84300.0,14.6326,14.6489,14.6164,14.6381,84300.0
2005-07-25 14:30:00,27.0,27.01,26.91,26.92,58500.0,14.6326,14.6381,14.5839,14.5893,58500.0
2005-07-25 15:00:00,26.91,26.91,26.8,26.85,40600.0,14.5839,14.5839,14.5243,14.5514,40600.0
2005-07-25 15:30:00,26.85,26.9,26.82,26.9,81200.0,14.5514,14.5785,14.5351,14.5785,81200.0
2005-07-26 09:30:00,27.05,27.13,26.97,27.01,45000.0,14.6597,14.7031,14.6164,14.6381,45000.0
2005-07-26 10:00:00,27.01,27.03,26.91,26.99,74500.0,14.6381,14.6489,14.5839,14.6272,74500.0
2005-07-26 10:30:00,27.0,27.03,26.92,26.94,47500.0,14.6326,14.6489,14.5893,14.6001,47500.0
2005-07-26 11:00:00,26.93,27.01,26.92,26.99,59600.0,14.5947,14.6381,14.5893,14.6272,59600.0
2005-07-26 11:30:00,26.97,26.98,26.9,26.93,20000.0,14.6164,14.6218,14.5785,14.5947,20000.0
2005-07-26 12:00:00,26.94,26.94,26.83,26.83,20900.0,14.6001,14.6001,14.5405,14.5405,20900.0
2005-07-26 12:30:00,26.84,26.86,26.71,26.71,31900.0,14.5459,14.5568,14.4755,14.4755,31900.0
2005-07-26 13:00:00,26.7,26.73,26.61,26.65,59200.0,14.4701,14.4863,14.4213,14.443,59200.0
2005-07-26 13:30:00,26.65,26.68,26.64,26.68,71800.0,14.443,14.4592,14.4375,14.4592,71800.0
2005-07-26 14:00:00,26.69,26.71,26.59,26.6,61000.0,14.4646,14.4755,14.4104,14.4159,61000.0
2005-07-26 14:30:00,26.59,26.61,26.57,26.58,99500.0,14.4104,14.4213,14.3996,14.405,99500.0
2005-07-26 15:00:00,26.58,26.58,26.54,26.56,76000.0,14.405,14.405,14.3834,14.3942,76000.0
2005-07-26 15:30:00,26.55,26.6,26.54,26.6,166500.0,14.3888,14.4159,14.3834,14.4159,166500.0
2005-07-27 09:30:00,27.11,27.11,26.75,26.89,108300.0,14.6923,14.6923,14.4972,14.573,108300.0
2005-07-27 10:00:00,26.9,27.11,26.89,27.11,108600.0,14.5785,14.6923,14.573,14.6923,108600.0
2005-07-27 10:30:00,27.11,27.2,27.06,27.06,108200.0,14.6923,14.741,14.6652,14.6652,108200.0
2005-07-27 11:00:00,27.06,27.11,27.02,27.09,66800.0,14.6652,14.6923,14.6435,14.6814,66800.0
2005-07-27 11:30:00,27.09,27.1,27.02,27.06,56700.0,14.6814,14.6868,14.6435,14.6652,56700.0
2005-07-27 12:00:00,27.06,27.25,27.06,27.25,72100.0,14.6652,14.7681,14.6652,14.7681,72100.0
2005-07-27 12:30:00,27.24,27.3,27.22,27.24,53500.0,14.7627,14.7952,14.7519,14.7627,53500.0
2005-07-27 13:00:00,27.25,27.3,27.25,27.26,61500.0,14.7681,14.7952,14.7681,14.7736,61500.0
2005-07-27 13:30:00,27.26,27.33,27.25,27.28,52100.0,14.7736,14.8115,14.7681,14.7844,52100.0
2005-07-27 14:00:00,27.29,27.29,27.15,27.15,53500.0,14.7898,14.7898,14.7139,14.7139,53500.0
2005-07-27 14:30:00,27.16,27.28,27.08,27.17,77800.0,14.7194,14.7844,14.676,14.7248,77800.0
2005-07-27 15:00:00,27.13,27.3,27.13,27.29,65800.0,14.7031,14.7952,14.7031,14.7898,65800.0
2005-07-27 15:30:00,27.3,27.45,27.29,27.41,102600.0,14.7952,14.8765,14.7898,14.8548,102600.0
2005-07-28 09:30:00,27.35,27.41,27.31,27.31,47300.0,14.8223,14.8548,14.8007,14.8007,47300.0
2005-07-28 10:00:00,27.31,27.33,27.19,27.23,57700.0,14.8007,14.8115,14.7356,14.7573,57700.0
2005-07-28 10:30:00,27.24,27.39,27.21,27.33,48300.0,14.7627,14.844,14.7465,14.8115,48300.0
2005-07-28 11:00:00,27.31,27.43,27.31,27.41,61100.0,14.8007,14.8657,14.8007,14.8548,61100.0
2005-07-28 11:30:00,27.42,27.53,27.41,27.5,42800.0,14.8603,14.9199,14.8548,14.9036,42800.0
2005-07-28 12:00:00,27.51,27.51,27.43,27.46,28900.0,14.909,14.909,14.8657,14.8819,28900.0
2005-07-28 12:30:00,27.46,27.51,27.46,27.47,20200.0,14.8819,14.909,14.8819,14.8874,20200.0
2005-07-28 13:00:00,27.47,27.63,27.45,27.62,63700.0,14.8874,14.9741,14.8765,14.9687,63700.0
2005-07-28 13:30:00,27.61,27.63,27.55,27.62,37500.0,14.9632,14.9741,14.9307,14.9687,37500.0
2005-07-28 14:00:00,27.62,27.68,27.54,27.65,86100.0,14.9687,15.0012,14.9253,14.9849,86100.0
2005-07-28 14:30:00,27.66,27.69,27.62,27.68,37300.0,14.9903,15.0066,14.9687,15.0012,37300.0
2005-07-28 15:00:00,27.68,27.69,27.6,27.62,47000.0,15.0012,15.0066,14.9578,14.9687,47000.0
2005-07-28 15:30:00,27.62,27.67,27.61,27.63,91500.0,14.9687,14.9958,14.9632,14.9741,91500.0
2005-07-29 09:30:00,27.66,27.68,27.6,27.62,31400.0,14.9903,15.0012,14.9578,14.9687,31400.0
2005-07-29 10:00:00,27.62,27.69,27.61,27.65,29300.0,14.9687,15.0066,14.9632,14.9849,29300.0
2005-07-29 10:30:00,27.65,27.77,27.65,27.76,91200.0,14.9849,15.0499,14.9849,15.0445,91200.0
2005-07-29 11:00:00,27.75,27.77,27.7,27.72,52600.0,15.0391,15.0499,15.012,15.0229,52600.0
2005-07-29 11:30:00,27.72,27.76,27.71,27.75,50400.0,15.0229,15.0445,15.0174,15.0391,50400.0
2005-07-29 12:00:00,27.75,27.78,27.75,27.78,29900.0,15.0391,15.0554,15.0391,15.0554,29900.0
2005-07-29 12:30:00,27.78,27.8,27.74,27.75,32200.0,15.0554,15.0662,15.0337,15.0391,32200.0
2005-07-29 13:00:00,27.76,27.77,27.72,27.72,33600.0,15.0445,15.0499,15.0229,15.0229,33600.0
2005-07-29 13:30:00,27.73,27.78,27.71,27.75,68300.0,15.0283,15.0554,15.0174,15.0391,68300.0
2005-07-29 14:00:00,27.75,27.79,27.74,27.75,58800.0,15.0391,15.0608,15.0337,15.0391,58800.0
2005-07-29 14:30:00,27.76,27.82,27.75,27.8,59300.0,15.0445,15.077,15.0391,15.0662,59300.0
2005-07-29 15:00:00,27.8,27.86,27.77,27.82,51900.0,15.0662,15.0987,15.0499,15.077,51900.0
2005-07-29 15:30:00,27.82,27.93,27.78,27.88,128700.0,15.077,15.1367,15.0554,15.1096,128700.0
2005-08-01 09:30:00,27.89,28.0,27.89,27.91,133800.0,15.115,15.1746,15.115,15.1258,133800.0
2005-08-01 10:00:00,27.92,27.95,27.86,27.9,66600.0,15.1312,15.1475,15.0987,15.1204,66600.0
2005-08-01 10:30:00,27.9,28.0,27.84,27.95,82100.0,15.1204,15.1746,15.0879,15.1475,82100.0
2005-08-01 11:00:00,27.95,28.0,27.9,27.9,116700.0,15.1475,15.1746,15.1204,15.1204,116700.0
2005-08-01 11:30:00,27.9,27.94,27.77,27.81,78800.0,15.1204,15.1421,15.0499,15.0716,78800.0
2005-08-01 12:00:00,27.81,27.85,27.75,27.8,47600.0,15.0716,15.0933,15.0391,15.0662,47600.0
2005-08-01 12:30:00,27.81,27.92,27.78,27.87,22100.0,15.0716,15.1312,15.0554,15.1041,22100.0
2005-08-01 13:00:00,27.88,27.92,27.75,27.84,49300.0,15.1096,15.1312,15.0391,15.0879,49300.0
2005-08-01 13:30:00,27.84,27.88,27.83,27.84,29800.0,15.0879,15.1096,15.0825,15.0879,29800.0
2005-08-01 14:00:00,27.85,27.92,27.85,27.87,60800.0,15.0933,15.1312,15.0933,15.1041,60800.0
2005-08-01 14:30:00,27.87,27.9,27.83,27.88,46900.0,15.1041,15.1204,15.0825,15.1096,46900.0
2005-08-01 15:00:00,27.87,27.88,27.82,27.83,92600.0,15.1041,15.1096,15.077,15.0825,92600.0
2005-08-01 15:30:00,27.83,27.84,27.6,27.7,104400.0,15.0825,15.0879,14.9578,15.012,104400.0
2005-08-02 09:30:00,27.7,27.7,27.58,27.6,42400.0,15.012,15.012,14.947,14.9578,42400.0
2005-08-02 10:00:00,27.56,27.57,27.34,27.44,31200.0,14.9361,14.9416,14.8169,14.8711,31200.0
2005-08-02 10:30:00,27.45,27.48,27.42,27.43,31900.0,14.8765,14.8928,14.8603,14.8657,31900.0
2005-08-02 11:00:00,27.42,27.44,27.35,27.38,43100.0,14.8603,14.8711,14.8223,14.8386,43100.0
2005-08-02 11:30:00,27.37,27.44,27.37,27.43,16700.0,14.8332,14.8711,14.8332,14.8657,16700.0
2005-08-02 12:00:00,27.41,27.5,27.41,27.5,21700.0,14.8548,14.9036,14.8548,14.9036,21700.0
2005-08-02 12:30:00,27.5,27.51,27.49,27.5,10000.0,14.9036,14.909,14.8982,14.9036,10000.0
2005-08-02 13:00:00,27.5,27.55,27.49,27.54,12300.0,14.9036,14.9307,14.8982,14.9253,12300.0
2005-08-02 13:30:00,27.54,27.54,27.45,27.49,10900.0,14.9253,14.9253,14.8765,14.8982,10900.0
2005-08-02 14:00:00,27.47,27.48,27.46,27.47,16800.0,14.8874,14.8928,14.8819,14.8874,16800.0
2005-08-02 14:30:00,27.47,27.47,27.44,27.45,26300.0,14.8874,14.8874,14.8711,14.8765,26300.0
2005-08-02 15:00:00,27.45,27.53,27.37,27.49,38500.0,14.8765,14.9199,14.8332,14.8982,38500.0
2005-08-02 15:30:00,27.49,27.49,27.44,27.46,36200.0,14.8982,14.8982,14.8711,14.8819,36200.0
2005-08-03 09:30:00,27.42,27.47,27.31,27.43,43100.0,14.8603,14.8874,14.8007,14.8657,43100.0
2005-08-03 10:00:00,27.42,27.44,27.38,27.42,19600.0,14.8603,14.8711,14.8386,14.8603,19600.0
2005-08-03 10:30:00,27.4,27.4,27.33,27.34,9600.0,14.8494,14.8494,14.8115,14.8169,9600.0
2005-08-03 11:00:00,27.34,27.38,27.29,27.36,14000.0,14.8169,14.8386,14.7898,14.8278,14000.0
2005-08-03 11:30:00,27.36,27.4,27.34,27.38,11200.0,14.8278,14.8494,14.8169,14.8386,11200.0
2005-08-03 12:00:00,27.38,27.44,27.35,27.44,18000.0,14.8386,14.8711,14.8223,14.8711,18000.0
2005-08-03 12:30:00,27.43,27.44,27.36,27.36,24800.0,14.8657,14.8711,14.8278,14.8278,24800.0
2005-08-03 13:00:00,27.37,27.37,27.3,27.34,44800.0,14.8332,14.8332,14.7952,14.8169,44800.0
2005-08-03 13:30:00,27.34,27.38,27.34,27.34,35600.0,14.8169,14.8386,14.8169,14.8169,35600.0
2005-08-03 14:00:00,27.34,27.37,27.34,27.35,26100.0,14.8169,14.8332,14.8169,14.8223,26100.0
2005-08-03 14:30:00,27.35,27.4,27.34,27.39,33900.0,14.8223,14.8494,14.8169,14.844,33900.0
2005-08-03 15:00:00,27.4,27.49,27.39,27.46,75600.0,14.8494,14.8982,14.844,14.8819,75600.0
2005-08-03 15:30:00,27.46,27.53,27.46,27.5,92700.0,14.8819,14.9199,14.8819,14.9036,92700.0
2005-08-04 09:30:00,27.52,27.52,27.25,27.3,44800.0,14.9145,14.9145,14.7681,14.7952,44800.0
2005-08-04 10:00:00,27.29,27.29,27.16,27.2,32500.0,14.7898,14.7898,14.7194,14.741,32500.0
2005-08-04 10:30:00,27.2,27.28,27.19,27.25,49100.0,14.741,14.7844,14.7356,14.7681,49100.0
2005-08-04 11:00:00,27.24,27.25,27.21,27.25,35400.0,14.7627,14.7681,14.7465,14.7681,35400.0
2005-08-04 11:30:00,27.25,27.26,27.23,27.24,29100.0,14.7681,14.7736,14.7573,14.7627,29100.0
2005-08-04 12:00:00,27.24,27.25,27.18,27.19,13900.0,14.7627,14.7681,14.7302,14.7356,13900.0
2005-08-04 12:30:00,27.18,27.18,27.07,27.08,12200.0,14.7302,14.7302,14.6706,14.676,12200.0
2005-08-04 13:00:00,27.08,27.1,27.06,27.06,17800.0,14.676,14.6868,14.6652,14.6652,17800.0
2005-08-04 13:30:00,27.07,27.16,27.05,27.1,14100.0,14.6706,14.7194,14.6597,14.6868,14100.0
2005-08-04 14:00:00,27.1,27.14,27.09,27.13,15300.0,14.6868,14.7085,14.6814,14.7031,15300.0
2005-08-04 14:30:00,27.12,27.15,27.09,27.11,21900.0,14.6977,14.7139,14.6814,14.6923,21900.0
2005-08-04 15:00:00,27.1,27.16,27.1,27.14,18900.0,14.6868,14.7194,14.6868,14.7085,18900.0
2005-08-04 15:30:00,27.14,27.17,27.06,27.08,31300.0,14.7085,14.7248,14.6652,14.676,31300.0
2005-08-05 09:30:00,27.12,27.12,26.9,27.0,34200.0,14.6977,14.6977,14.5785,14.6326,34200.0
2005-08-05 10:00:00,27.0,27.08,26.95,27.0,30800.0,14.6326,14.676,14.6056,14.6326,30800.0
2005-08-05 10:30:00,27.0,27.04,26.99,27.03,22100.0,14.6326,14.6543,14.6272,14.6489,22100.0
2005-08-05 11:00:00,27.04,27.12,26.97,26.98,22100.0,14.6543,14.6977,14.6164,14.6218,22100.0
2005-08-05 11:30:00,26.98,27.05,26.95,27.0,18400.0,14.6218,14.6597,14.6056,14.6326,18400.0
2005-08-05 12:00:00,27.01,27.03,26.99,27.01,10300.0,14.6381,14.6489,14.6272,14.6381,10300.0
2005-08-05 12:30:00,27.02,27.07,27.01,27.07,9300.0,14.6435,14.6706,14.6381,14.6706,9300.0
2005-08-05 13:00:00,27.07,27.12,27.04,27.05,11600.0,14.6706,14.6977,14.6543,14.6597,11600.0
2005-08-05 13:30:00,27.04,27.05,27.01,27.03,16300.0,14.6543,14.6597,14.6381,14.6489,16300.0
2005-08-05 14:00:00,27.03,27.03,26.99,27.01,23200.0,14.6489,14.6489,14.6272,14.6381,23200.0
2005-08-05 14:30:00,27.02,27.06,26.98,26.98,30200.0,14.6435,14.6652,14.6218,14.6218,30200.0
2005-08-05 15:00:00,26.98,27.03,26.87,27.03,31900.0,14.6218,14.6489,14.5622,14.6489,31900.0
2005-08-05 15:30:00,27.03,27.07,27.02,27.03,22200.0,14.6489,14.6706,14.6435,14.6489,22200.0
2005-08-08 09:30:00,27.0,27.02,26.91,26.99,34700.0,14.6326,14.6435,14.5839,14.6272,34700.0
2005-08-08 10:00:00,26.99,26.99,26.94,26.95,22800.0,14.6272,14.6272,14.6001,14.6056,22800.0
2005-08-08 10:30:00,26.95,26.95,26.81,26.85,33500.0,14.6056,14.6056,14.5297,14.5514,33500.0
2005-08-08 11:00:00,26.85,26.93,26.83,26.9,17100.0,14.5514,14.5947,14.5405,14.5785,17100.0
2005-08-08 11:30:00,26.9,26.9,26.86,26.87,13100.0,14.5785,14.5785,14.5568,14.5622,13100.0
2005-08-08 12:00:00,26.87,26.97,26.87,26.94,33400.0,14.5622,14.6164,14.5622,14.6001,33400.0
2005-08-08 12:30:00,26.93,26.97,26.92,26.97,10400.0,14.5947,14.6164,14.5893,14.6164,10400.0
2005-08-08 13:00:00,26.97,26.97,26.86,26.9,14000.0,14.6164,14.6164,14.5568,14.5785,14000.0
2005-08-08 13:30:00,26.91,26.96,26.87,26.93,15900.0,14.5839,14.611,14.5622,14.5947,15900.0
2005-08-08 14:00:00,26.93,26.93,26.83,26.9,30300.0,14.5947,14.5947,14.5405,14.5785,30300.0
2005-08-08 14:30:00,26.88,26.91,26.85,26.88,18900.0,14.5676,14.5839,14.5514,14.5676,18900.0
2005-08-08 15:00:00,26.86,26.91,26.82,26.84,30900.0,14.5568,14.5839,14.5351,14.5459,30900.0
2005-08-08 15:30:00,26.83,26.88,26.81,26.83,31100.0,14.5405,14.5676,14.5297,14.5405,31100.0
2005-08-09 09:30:00,26.85,26.92,26.7,26.86,23100.0,14.5514,14.5893,14.4701,14.5568,23100.0
2005-08-09 10:00:00,26.86,26.91,26.84,26.91,51800.0,14.5568,14.5839,14.5459,14.5839,51800.0
2005-08-09 10:30:00,26.9,26.95,26.86,26.91,20600.0,14.5785,14.6056,14.5568,14.5839,20600.0
2005-08-09 11:00:00,26.9,26.92,26.9,26.91,11900.0,14.5785,14.5893,14.5785,14.5839,11900.0
2005-08-09 11:30:00,26.9,26.92,26.88,26.91,31800.0,14.5785,14.5893,14.5676,14.5839,31800.0
2005-08-09 12:00:00,26.91,26.91,26.83,26.87,23600.0,14.5839,14.5839,14.5405,14.5622,23600.0
2005-08-09 12:30:00,26.86,26.89,26.79,26.87,21000.0,14.5568,14.573,14.5188,14.5622,21000.0
2005-08-09 13:00:00,26.88,26.92,26.86,26.91,21800.0,14.5676,14.5893,14.5568,14.5839,21800.0
2005-08-09 13:30:00,26.9,26.93,26.87,26.93,15600.0,14.5785,14.5947,14.5622,14.5947,15600.0
2005-08-09 14:00:00,26.92,26.97,26.9,26.91,26100.0,14.5893,14.6164,14.5785,14.5839,26100.0
2005-08-09 14:30:00,26.91,26.94,26.9,26.91,17100.0,14.5839,14.6001,14.5785,14.5839,17100.0
2005-08-09 15:00:00,26.9,26.9,26.78,26.78,32400.0,14.5785,14.5785,14.5134,14.5134,32400.0
2005-08-09 15:30:00,26.78,26.86,26.77,26.82,42700.0,14.5134,14.5568,14.508,14.5351,42700.0
2005-08-10 09:30:00,26.92,27.0,26.92,26.97,24100.0,14.5893,14.6326,14.5893,14.6164,24100.0
2005-08-10 10:00:00,26.96,26.96,26.89,26.89,21500.0,14.611,14.611,14.573,14.573,21500.0
2005-08-10 10:30:00,26.91,27.03,26.91,26.95,25000.0,14.5839,14.6489,14.5839,14.6056,25000.0
2005-08-10 11:00:00,26.96,26.97,26.9,26.95,15600.0,14.611,14.6164,14.5785,14.6056,15600.0
2005-08-10 11:30:00,26.93,26.99,26.89,26.94,15900.0,14.5947,14.6272,14.573,14.6001,15900.0
2005-08-10 12:00:00,26.92,26.95,26.9,26.91,7500.0,14.5893,14.6056,14.5785,14.5839,7500.0
2005-08-10 12:30:00,26.9,26.9,26.64,26.72,28200.0,14.5785,14.5785,14.4375,14.4809,28200.0
2005-08-10 13:00:00,26.73,26.83,26.71,26.82,15200.0,14.4863,14.5405,14.4755,14.5351,15200.0
2005-08-10 13:30:00,26.82,26.84,26.78,26.8,16900.0,14.5351,14.5459,14.5134,14.5243,16900.0
2005-08-10 14:00:00,26.78,26.81,26.72,26.72,30500.0,14.5134,14.5297,14.4809,14.4809,30500.0
2005-08-10 14:30:00,26.72,26.82,26.72,26.8,27700.0,14.4809,14.5351,14.4809,14.5243,27700.0
2005-08-10 15:00:00,26.79,26.8,26.72,26.79,43800.0,14.5188,14.5243,14.4809,14.5188,43800.0
2005-08-10 15:30:00,26.78,26.8,26.75,26.8,48000.0,14.5134,14.5243,14.4972,14.5243,48000.0
2005-08-11 09:30:00,26.75,26.94,26.75,26.91,28000.0,14.4972,14.6001,14.4972,14.5839,28000.0
2005-08-11 10:00:00,26.92,27.1,26.92,27.1,21700.0,14.5893,14.6868,14.5893,14.6868,21700.0
2005-08-11 10:30:00,27.1,27.1,26.96,26.97,13700.0,14.6868,14.6868,14.611,14.6164,13700.0
2005-08-11 11:00:00,26.96,27.01,26.9,26.9,13900.0,14.611,14.6381,14.5785,14.5785,13900.0
2005-08-11 11:30:00,26.9,26.91,26.81,26.83,21300.0,14.5785,14.5839,14.5297,14.5405,21300.0
2005-08-11 12:00:00,26.82,26.84,26.75,26.77,10600.0,14.5351,14.5459,14.4972,14.508,10600.0
2005-08-11 12:30:00,26.76,26.83,26.75,26.81,10100.0,14.5026,14.5405,14.4972,14.5297,10100.0
2005-08-11 13:00:00,26.81,26.96,26.78,26.96,9800.0,14.5297,14.611,14.5134,14.611,9800.0
2005-08-11 13:30:00,26.95,26.95,26.89,26.92,13300.0,14.6056,14.6056,14.573,14.5893,13300.0
2005-08-11 14:00:00,26.92,26.93,26.88,26.92,10000.0,14.5893,14.5947,14.5676,14.5893,10000.0
2005-08-11 14:30:00,26.92,26.96,26.89,26.9,13200.0,14.5893,14.611,14.573,14.5785,13200.0
2005-08-11 15:00:00,26.9,26.99,26.9,26.97,22800.0,14.5785,14.6272,14.5785,14.6164,22800.0
2005-08-11 15:30:00,26.97,26.99,26.94,26.95,36400.0,14.6164,14.6272,14.6001,14.6056,36400.0
2005-08-12 09:30:00,26.94,26.97,26.76,26.79,26500.0,14.6001,14.6164,14.5026,14.5188,26500.0
2005-08-12 10:00:00,26.77,26.81,26.75,26.81,23100.0,14.508,14.5297,14.4972,14.5297,23100.0
2005-08-12 10:30:00,26.84,26.89,26.82,26.86,9700.0,14.5459,14.573,14.5351,14.5568,9700.0
2005-08-12 11:00:00,26.86,26.94,26.83,26.83,19000.0,14.5568,14.6001,14.5405,14.5405,19000.0
2005-08-12 11:30:00,26.82,26.86,26.76,26.79,21400.0,14.5351,14.5568,14.5026,14.5188,21400.0
2005-08-12 12:00:00,26.8,26.93,26.8,26.87,15500.0,14.5243,14.5947,14.5243,14.5622,15500.0
2005-08-12 12:30:00,26.87,26.93,26.87,26.9,23300.0,14.5622,14.5947,14.5622,14.5785,23300.0
2005-08-12 13:00:00,26.91,26.92,26.9,26.92,9000.0,14.5839,14.5893,14.5785,14.5893,9000.0
2005-08-12 13:30:00,26.92,26.92,26.88,26.91,22300.0,14.5893,14.5893,14.5676,14.5839,22300.0
2005-08-12 14:00:00,26.91,26.99,26.91,26.94,20400.0,14.5839,14.6272,14.5839,14.6001,20400.0
2005-08-12 14:30:00,26.94,26.97,26.91,26.91,16400.0,14.6001,14.6164,14.5839,14.5839,16400.0
2005-08-12 15:00:00,26.91,27.01,26.9,26.99,33500.0,14.5839,14.6381,14.5785,14.6272,33500.0
2005-08-12 15:30:00,27.0,27.01,26.92,26.95,48000.0,14.6326,14.6381,14.5893,14.6056,48000.0
2005-08-15 09:30:00,26.95,27.02,26.83,26.88,20800.0,14.6056,14.6435,14.5405,14.5676,20800.0
2005-08-15 10:00:00,26.85,26.88,26.8,26.81,18400.0,14.5514,14.5676,14.5243,14.5297,18400.0
2005-08-15 10:30:00,26.82,26.87,26.81,26.85,10400.0,14.5351,14.5622,14.5297,14.5514,10400.0
2005-08-15 11:00:00,26.86,26.86,26.8,26.82,14200.0,14.5568,14.5568,14.5243,14.5351,14200.0
2005-08-15 11:30:00,26.81,26.88,26.8,26.86,10700.0,14.5297,14.5676,14.5243,14.5568,10700.0
2005-08-15 12:00:00,26.85,26.93,26.83,26.9,19900.0,14.5514,14.5947,14.5405,14.5785,19900.0
2005-08-15 12:30:00,26.9,26.96,26.9,26.93,9500.0,14.5785,14.611,14.5785,14.5947,9500.0
2005-08-15 13:00:00,26.92,26.99,26.9,26.96,16700.0,14.5893,14.6272,14.5785,14.611,16700.0
2005-08-15 13:30:00,26.97,26.99,26.91,26.92,26000.0,14.6164,14.6272,14.5839,14.5893,26000.0
2005-08-15 14:00:00,26.92,26.95,26.9,26.91,43200.0,14.5893,14.6056,14.5785,14.5839,43200.0
2005-08-15 14:30:00,26.91,26.97,26.9,26.96,12900.0,14.5839,14.6164,14.5785,14.611,12900.0
2005-08-15 15:00:00,26.97,26.97,26.9,26.91,21400.0,14.6164,14.6164,14.5785,14.5839,21400.0
2005-08-15 15:30:00,26.91,26.94,26.9,26.91,51500.0,14.5839,14.6001,14.5785,14.5839,51500.0
2005-08-16 09:30:00,26.93,27.3,26.92,27.17,59900.0,14.5947,14.7952,14.5893,14.7248,59900.0
2005-08-16 10:00:00,27.17,27.17,27.04,27.04,60200.0,14.7248,14.7248,14.6543,14.6543,60200.0
2005-08-16 10:30:00,27.04,27.04,26.92,27.0,57400.0,14.6543,14.6543,14.5893,14.6326,57400.0
2005-08-16 11:00:00,26.96,27.04,26.95,27.01,23800.0,14.611,14.6543,14.6056,14.6381,23800.0
2005-08-16 11:30:00,27.01,27.07,27.0,27.04,17200.0,14.6381,14.6706,14.6326,14.6543,17200.0
2005-08-16 12:00:00,27.04,27.07,27.0,27.02,45900.0,14.6543,14.6706,14.6326,14.6435,45900.0
2005-08-16 12:30:00,27.03,27.07,26.99,27.05,39100.0,14.6489,14.6706,14.6272,14.6597,39100.0
2005-08-16 13:00:00,27.04,27.08,27.03,27.08,20000.0,14.6543,14.676,14.6489,14.676,20000.0
2005-08-16 13:30:00,27.07,27.09,27.05,27.08,45600.0,14.6706,14.6814,14.6597,14.676,45600.0
2005-08-16 14:00:00,27.07,27.1,27.06,27.07,20100.0,14.6706,14.6868,14.6652,14.6706,20100.0
2005-08-16 14:30:00,27.07,27.1,27.07,27.1,16300.0,14.6706,14.6868,14.6706,14.6868,16300.0
2005-08-16 15:00:00,27.1,27.1,27.05,27.08,21000.0,14.6868,14.6868,14.6597,14.676,21000.0
2005-08-16 15:30:00,27.09,27.1,27.07,27.1,45400.0,14.6814,14.6868,14.6706,14.6868,45400.0
2005-08-17 09:30:00,27.12,27.16,27.09,27.1,135200.0,14.6977,14.7194,14.6814,14.6868,135200.0
2005-08-17 10:00:00,27.1,27.1,27.05,27.06,40600.0,14.6868,14.6868,14.6597,14.6652,40600.0
2005-08-17 10:30:00,27.07,27.17,27.05,27.17,49400.0,14.6706,14.7248,14.6597,14.7248,49400.0
2005-08-17 11:00:00,27.16,27.22,27.16,27.21,39900.0,14.7194,14.7519,14.7194,14.7465,39900.0
2005-08-17 11:30:00,27.2,27.24,27.17,27.23,10500.0,14.741,14.7627,14.7248,14.7573,10500.0
2005-08-17 12:00:00,27.22,27.24,27.22,27.22,11700.0,14.7519,14.7627,14.7519,14.7519,11700.0
2005-08-17 12:30:00,27.21,27.23,27.21,27.22,32000.0,14.7465,14.7573,14.7465,14.7519,32000.0
2005-08-17 13:00:00,27.23,27.25,27.21,27.25,11400.0,14.7573,14.7681,14.7465,14.7681,11400.0
2005-08-17 13:30:00,27.24,27.25,27.21,27.22,8000.0,14.7627,14.7681,14.7465,14.7519,8000.0
2005-08-17 14:00:00,27.23,27.24,27.2,27.21,23500.0,14.7573,14.7627,14.741,14.7465,23500.0
2005-08-17 14:30:00,27.22,27.25,27.17,27.24,45600.0,14.7519,14.7681,14.7248,14.7627,45600.0
2005-08-17 15:00:00,27.25,27.33,27.25,27.31,19600.0,14.7681,14.8115,14.7681,14.8007,19600.0
2005-08-17 15:30:00,27.31,27.36,27.3,27.33,37500.0,14.8007,14.8278,14.7952,14.8115,37500.0
2005-08-18 09:30:00,27.33,27.33,27.3,27.33,50600.0,14.8115,14.8115,14.7952,14.8115,50600.0
2005-08-18 10:00:00,27.31,27.31,27.2,27.23,32700.0,14.8007,14.8007,14.741,14.7573,32700.0
2005-08-18 10:30:00,27.23,27.25,27.16,27.17,14300.0,14.7573,14.7681,14.7194,14.7248,14300.0
2005-08-18 11:00:00,27.17,27.19,27.16,27.18,19500.0,14.7248,14.7356,14.7194,14.7302,19500.0
2005-08-18 11:30:00,27.17,27.17,27.13,27.14,7200.0,14.7248,14.7248,14.7031,14.7085,7200.0
2005-08-18 12:00:00,27.14,27.15,27.06,27.06,17200.0,14.7085,14.7139,14.6652,14.6652,17200.0
2005-08-18 12:30:00,27.06,27.07,27.01,27.07,23500.0,14.6652,14.6706,14.6381,14.6706,23500.0
2005-08-18 13:00:00,27.08,27.13,27.08,27.13,7100.0,14.676,14.7031,14.676,14.7031,7100.0
2005-08-18 13:30:00,27.13,27.19,27.13,27.18,13600.0,14.7031,14.7356,14.7031,14.7302,13600.0
2005-08-18 14:00:00,27.18,27.19,27.1,27.13,19500.0,14.7302,14.7356,14.6868,14.7031,19500.0
2005-08-18 14:30:00,27.13,27.16,27.11,27.12,19900.0,14.7031,14.7194,14.6923,14.6977,19900.0
2005-08-18 15:00:00,27.12,27.16,27.03,27.16,26800.0,14.6977,14.7194,14.6489,14.7194,26800.0
2005-08-18 15:30:00,27.16,27.17,27.01,27.08,81900.0,14.7194,14.7248,14.6381,14.676,81900.0
2005-08-19 09:30:00,27.08,27.13,27.05,27.11,39700.0,14.676,14.7031,14.6597,14.6923,39700.0
2005-08-19 10:00:00,27.1,27.18,27.1,27.14,53200.0,14.6868,14.7302,14.6868,14.7085,53200.0
2005-08-19 10:30:00,27.13,27.2,27.13,27.18,28600.0,14.7031,14.741,14.7031,14.7302,28600.0
2005-08-19 11:00:00,27.18,27.22,27.15,27.21,24500.0,14.7302,14.7519,14.7139,14.7465,24500.0
2005-08-19 11:30:00,27.22,27.23,27.18,27.2,15500.0,14.7519,14.7573,14.7302,14.741,15500.0
2005-08-19 12:00:00,27.2,27.23,27.19,27.22,21600.0,14.741,14.7573,14.7356,14.7519,21600.0
2005-08-19 12:30:00,27.22,27.24,27.21,27.24,11400.0,14.7519,14.7627,14.7465,14.7627,11400.0
2005-08-19 13:00:00,27.23,27.27,27.23,27.27,27600.0,14.7573,14.779,14.7573,14.779,27600.0
2005-08-19 13:30:00,27.28,27.3,27.24,27.29,27700.0,14.7844,14.7952,14.7627,14.7898,27700.0
2005-08-19 14:00:00,27.29,27.33,27.28,27.32,79800.0,14.7898,14.8115,14.7844,14.8061,79800.0
2005-08-19 14:30:00,27.32,27.42,27.31,27.41,39700.0,14.8061,14.8603,14.8007,14.8548,39700.0
2005-08-19 15:00:00,27.4,27.49,27.4,27.48,62900.0,14.8494,14.8982,14.8494,14.8928,62900.0
2005-08-19 15:30:00,27.49,27.51,27.41,27.48,70900.0,14.8982,14.909,14.8548,14.8928,70900.0
2005-08-22 09:30:00,27.4,27.46,27.25,27.3,32700.0,14.8494,14.8819,14.7681,14.7952,32700.0
2005-08-22 10:00:00,27.29,27.34,27.17,27.18,34100.0,14.7898,14.8169,14.7248,14.7302,34100.0
2005-08-22 10:30:00,27.18,27.26,27.18,27.22,35700.0,14.7302,14.7736,14.7302,14.7519,35700.0
2005-08-22 11:00:00,27.23,27.26,27.21,27.22,27800.0,14.7573,14.7736,14.7465,14.7519,27800.0
2005-08-22 11:30:00,27.21,27.25,27.2,27.22,18600.0,14.7465,14.7681,14.741,14.7519,18600.0
2005-08-22 12:00:00,27.21,27.22,27.15,27.19,27000.0,14.7465,14.7519,14.7139,14.7356,27000.0
2005-08-22 12:30:00,27.19,27.26,27.19,27.26,26500.0,14.7356,14.7736,14.7356,14.7736,26500.0
2005-08-22 13:00:00,27.24,27.25,27.22,27.24,19300.0,14.7627,14.7681,14.7519,14.7627,19300.0
2005-08-22 13:30:00,27.24,27.27,27.22,27.25,13600.0,14.7627,14.779,14.7519,14.7681,13600.0
2005-08-22 14:00:00,27.23,27.26,27.2,27.23,20300.0,14.7573,14.7736,14.741,14.7573,20300.0
2005-08-22 14:30:00,27.23,27.28,27.2,27.27,27300.0,14.7573,14.7844,14.741,14.779,27300.0
2005-08-22 15:00:00,27.27,27.3,27.21,27.26,53800.0,14.779,14.7952,14.7465,14.7736,53800.0
2005-08-22 15:30:00,27.27,27.36,27.26,27.36,45600.0,14.779,14.8278,14.7736,14.8278,45600.0
2005-08-23 09:30:00,27.39,27.39,27.26,27.28,36000.0,14.844,14.844,14.7736,14.7844,36000.0
2005-08-23 10:00:00,27.27,27.3,27.25,27.25,52300.0,14.779,14.7952,14.7681,14.7681,52300.0
2005-08-23 10:30:00,27.25,27.38,27.24,27.38,20200.0,14.7681,14.8386,14.7627,14.8386,20200.0
2005-08-23 11:00:00,27.39,27.39,27.3,27.31,13600.0,14.844,14.844,14.7952,14.8007,13600.0
2005-08-23 11:30:00,27.31,27.31,27.26,27.28,13700.0,14.8007,14.8007,14.7736,14.7844,13700.0
2005-08-23 12:00:00,27.27,27.28,27.23,27.24,11200.0,14.779,14.7844,14.7573,14.7627,11200.0
2005-08-23 12:30:00,27.25,27.26,27.25,27.26,6700.0,14.7681,14.7736,14.7681,14.7736,6700.0
2005-08-23 13:00:00,27.26,27.31,27.26,27.3,7400.0,14.7736,14.8007,14.7736,14.7952,7400.0
2005-08-23 13:30:00,27.3,27.37,27.28,27.32,6000.0,14.7952,14.8332,14.7844,14.8061,6000.0
2005-08-23 14:00:00,27.32,27.38,27.3,27.38,5100.0,14.8061,14.8386,14.7952,14.8386,5100.0
2005-08-23 14:30:00,27.37,27.4,27.32,27.33,4900.0,14.8332,14.8494,14.8061,14.8115,4900.0
2005-08-23 15:00:00,27.32,27.35,27.29,27.34,25600.0,14.8061,14.8223,14.7898,14.8169,25600.0
2005-08-23 15:30:00,27.33,27.36,27.3,27.36,26600.0,14.8115,14.8278,14.7952,14.8278,26600.0
2005-08-24 09:30:00,27.35,27.43,27.34,27.37,18700.0,14.8223,14.8657,14.8169,14.8332,18700.0
2005-08-24 10:00:00,27.36,27.46,27.36,27.46,18000.0,14.8278,14.8819,14.8278,14.8819,18000.0
2005-08-24 10:30:00,27.46,27.49,27.43,27.49,30200.0,14.8819,14.8982,14.8657,14.8982,30200.0
2005-08-24 11:00:00,27.49,27.58,27.49,27.54,66000.0,14.8982,14.947,14.8982,14.9253,66000.0
2005-08-24 11:30:00,27.55,27.63,27.54,27.63,18900.0,14.9307,14.9741,14.9253,14.9741,18900.0
2005-08-24 12:00:00,27.63,27.64,27.6,27.63,23500.0,14.9741,14.9795,14.9578,14.9741,23500.0
2005-08-24 12:30:00,27.63,27.68,27.57,27.67,33700.0,14.9741,15.0012,14.9416,14.9958,33700.0
2005-08-24 13:00:00,27.65,27.66,27.61,27.61,17300.0,14.9849,14.9903,14.9632,14.9632,17300.0
2005-08-24 13:30:00,27.62,27.7,27.61,27.66,26400.0,14.9687,15.012,14.9632,14.9903,26400.0
2005-08-24 14:00:00,27.66,27.76,27.65,27.72,41800.0,14.9903,15.0445,14.9849,15.0229,41800.0
2005-08-24 14:30:00,27.72,27.8,27.71,27.79,91700.0,15.0229,15.0662,15.0174,15.0608,91700.0
2005-08-24 15:00:00,27.79,27.79,27.62,27.62,77000.0,15.0608,15.0608,14.9687,14.9687,77000.0
2005-08-24 15:30:00,27.64,27.64,27.53,27.53,63900.0,14.9795,14.9795,14.9199,14.9199,63900.0
2005-08-25 09:30:00,27.55,27.6,27.49,27.53,18100.0,14.9307,14.9578,14.8982,14.9199,18100.0
2005-08-25 10:00:00,27.53,27.56,27.47,27.54,22300.0,14.9199,14.9361,14.8874,14.9253,22300.0
2005-08-25 10:30:00,27.54,27.59,27.54,27.58,19700.0,14.9253,14.9524,14.9253,14.947,19700.0
2005-08-25 11:00:00,27.57,27.57,27.52,27.57,20700.0,14.9416,14.9416,14.9145,14.9416,20700.0
2005-08-25 11:30:00,27.57,27.57,27.48,27.49,11100.0,14.9416,14.9416,14.8928,14.8982,11100.0
2005-08-25 12:00:00,27.49,27.53,27.48,27.49,7900.0,14.8982,14.9199,14.8928,14.8982,7900.0
2005-08-25 12:30:00,27.46,27.54,27.46,27.52,9600.0,14.8819,14.9253,14.8819,14.9145,9600.0
2005-08-25 13:00:00,27.52,27.54,27.47,27.49,10000.0,14.9145,14.9253,14.8874,14.8982,10000.0
2005-08-25 13:30:00,27.5,27.53,27.47,27.5,14200.0,14.9036,14.9199,14.8874,14.9036,14200.0
2005-08-25 14:00:00,27.51,27.51,27.43,27.47,20300.0,14.909,14.909,14.8657,14.8874,20300.0
2005-08-25 14:30:00,27.5,27.5,27.41,27.42,24900.0,14.9036,14.9036,14.8548,14.8603,24900.0
2005-08-25 15:00:00,27.43,27.47,27.4,27.45,28900.0,14.8657,14.8874,14.8494,14.8765,28900.0
2005-08-25 15:30:00,27.45,27.57,27.44,27.52,86400.0,14.8765,14.9416,14.8711,14.9145,86400.0
2005-08-26 09:30:00,27.45,27.47,27.4,27.43,31200.0,14.8765,14.8874,14.8494,14.8657,31200.0
2005-08-26 10:00:00,27.41,27.43,27.4,27.42,26800.0,14.8548,14.8657,14.8494,14.8603,26800.0
2005-08-26 10:30:00,27.42,27.43,27.33,27.43,84900.0,14.8603,14.8657,14.8115,14.8657,84900.0
2005-08-26 11:00:00,27.43,27.43,27.39,27.41,12300.0,14.8657,14.8657,14.844,14.8548,12300.0
2005-08-26 11:30:00,27.41,27.41,27.4,27.41,9800.0,14.8548,14.8548,14.8494,14.8548,9800.0
2005-08-26 12:00:00,27.41,27.45,27.41,27.43,8400.0,14.8548,14.8765,14.8548,14.8657,8400.0
2005-08-26 12:30:00,27.43,27.44,27.4,27.43,15500.0,14.8657,14.8711,14.8494,14.8657,15500.0
2005-08-26 13:00:00,27.43,27.45,27.4,27.41,6200.0,14.8657,14.8765,14.8494,14.8548,6200.0
2005-08-26 13:30:00,27.4,27.42,27.4,27.41,9100.0,14.8494,14.8603,14.8494,14.8548,9100.0
2005-08-26 14:00:00,27.41,27.45,27.4,27.45,18600.0,14.8548,14.8765,14.8494,14.8765,18600.0
2005-08-26 14:30:00,27.45,27.45,27.4,27.42,14400.0,14.8765,14.8765,14.8494,14.8603,14400.0
2005-08-26 15:00:00,27.42,27.46,27.4,27.42,13700.0,14.8603,14.8819,14.8494,14.8603,13700.0
2005-08-26 15:30:00,27.42,27.43,27.4,27.4,32200.0,14.8603,14.8657,14.8494,14.8494,32200.0
2005-08-29 09:30:00,27.4,27.41,27.3,27.36,57100.0,14.8494,14.8548,14.7952,14.8278,57100.0
2005-08-29 10:00:00,27.36,27.51,27.36,27.48,34300.0,14.8278,14.909,14.8278,14.8928,34300.0
2005-08-29 10:30:00,27.48,27.64,27.48,27.63,77200.0,14.8928,14.9795,14.8928,14.9741,77200.0
2005-08-29 11:00:00,27.61,27.63,27.6,27.61,67900.0,14.9632,14.9741,14.9578,14.9632,67900.0
2005-08-29 11:30:00,27.61,27.66,27.61,27.66,23300.0,14.9632,14.9903,14.9632,14.9903,23300.0
2005-08-29 12:00:00,27.65,27.72,27.63,27.72,29700.0,14.9849,15.0229,14.9741,15.0229,29700.0
2005-08-29 12:30:00,27.72,27.79,27.7,27.78,42800.0,15.0229,15.0608,15.012,15.0554,42800.0
2005-08-29 13:00:00,27.78,27.96,27.78,27.94,29700.0,15.0554,15.1529,15.0554,15.1421,29700.0
2005-08-29 13:30:00,27.94,28.01,27.92,28.0,41000.0,15.1421,15.18,15.1312,15.1746,41000.0
2005-08-29 14:00:00,28.0,28.0,27.91,27.92,24600.0,15.1746,15.1746,15.1258,15.1312,24600.0
2005-08-29 14:30:00,27.92,27.98,27.92,27.98,21400.0,15.1312,15.1638,15.1312,15.1638,21400.0
2005-08-29 15:00:00,27.98,28.0,27.96,27.96,27400.0,15.1638,15.1746,15.1529,15.1529,27400.0
2005-08-29 15:30:00,27.96,27.98,27.94,27.98,76900.0,15.1529,15.1638,15.1421,15.1638,76900.0
2005-08-30 09:30:00,28.01,28.01,27.76,27.76,36300.0,15.18,15.18,15.0445,15.0445,36300.0
2005-08-30 10:00:00,27.77,27.81,27.71,27.76,20700.0,15.0499,15.0716,15.0174,15.0445,20700.0
2005-08-30 10:30:00,27.76,27.77,27.74,27.76,22500.0,15.0445,15.0499,15.0337,15.0445,22500.0
2005-08-30 11:00:00,27.76,27.78,27.68,27.68,31600.0,15.0445,15.0554,15.0012,15.0012,31600.0
2005-08-30 11:30:00,27.69,27.7,27.65,27.68,24200.0,15.0066,15.012,14.9849,15.0012,24200.0
2005-08-30 12:00:00,27.68,27.79,27.67,27.76,13500.0,15.0012,15.0608,14.9958,15.0445,13500.0
2005-08-30 12:30:00,27.78,27.78,27.75,27.76,11400.0,15.0554,15.0554,15.0391,15.0445,11400.0
2005-08-30 13:00:00,27.76,27.76,27.75,27.76,12600.0,15.0445,15.0445,15.0391,15.0445,12600.0
2005-08-30 13:30:00,27.76,27.89,27.75,27.82,18900.0,15.0445,15.115,15.0391,15.077,18900.0
2005-08-30 14:00:00,27.82,27.82,27.77,27.8,17500.0,15.077,15.077,15.0499,15.0662,17500.0
2005-08-30 14:30:00,27.8,27.8,27.74,27.77,103100.0,15.0662,15.0662,15.0337,15.0499,103100.0
2005-08-30 15:00:00,27.78,27.81,27.77,27.78,29100.0,15.0554,15.0716,15.0499,15.0554,29100.0
2005-08-30 15:30:00,27.78,27.9,27.77,27.83,42800.0,15.0554,15.1204,15.0499,15.0825,42800.0
2005-08-31 09:30:00,27.75,27.9,27.66,27.66,37100.0,15.0391,15.1204,14.9903,14.9903,37100.0
2005-08-31 10:00:00,27.65,27.75,27.55,27.71,89600.0,14.9849,15.0391,14.9307,15.0174,89600.0
2005-08-31 10:30:00,27.71,27.9,27.7,27.89,41700.0,15.0174,15.1204,15.012,15.115,41700.0
2005-08-31 11:00:00,27.9,27.9,27.85,27.87,25400.0,15.1204,15.1204,15.0933,15.1041,25400.0
2005-08-31 11:30:00,27.87,27.91,27.87,27.91,14900.0,15.1041,15.1258,15.1041,15.1258,14900.0
2005-08-31 12:00:00,27.93,27.93,27.88,27.88,28700.0,15.1367,15.1367,15.1096,15.1096,28700.0
2005-08-31 12:30:00,27.89,27.89,27.86,27.86,32100.0,15.115,15.115,15.0987,15.0987,32100.0
2005-08-31 13:00:00,27.86,28.22,27.86,28.22,70800.0,15.0987,15.2938,15.0987,15.2938,70800.0
2005-08-31 13:30:00,28.22,28.39,28.21,28.38,104400.0,15.2938,15.386,15.2884,15.3805,104400.0
2005-08-31 14:00:00,28.38,28.38,28.34,28.35,48200.0,15.3805,15.3805,15.3589,15.3643,48200.0
2005-08-31 14:30:00,28.36,28.36,28.35,28.35,41700.0,15.3697,15.3697,15.3643,15.3643,41700.0
2005-08-31 15:00:00,28.35,28.4,28.35,28.38,270800.0,15.3643,15.3914,15.3643,15.3805,270800.0
2005-08-31 15:30:00,28.38,28.54,28.37,28.54,135700.0,15.3805,15.4673,15.3751,15.4673,135700.0
2005-09-01 09:30:00,28.72,28.72,28.53,28.68,74200.0,15.5648,15.5648,15.4618,15.5431,74200.0
2005-09-01 10:00:00,28.67,28.89,28.65,28.87,101000.0,15.5377,15.6569,15.5269,15.6461,101000.0
2005-09-01 10:30:00,28.88,28.88,28.75,28.85,58300.0,15.6515,15.6515,15.5811,15.6353,58300.0
2005-09-01 11:00:00,28.85,28.98,28.79,28.98,71600.0,15.6353,15.7057,15.6027,15.7057,71600.0
2005-09-01 11:30:00,28.98,29.16,28.97,29.13,50000.0,15.7057,15.8033,15.7003,15.787,50000.0
2005-09-01 12:00:00,29.14,29.24,29.14,29.24,68100.0,15.7924,15.8466,15.7924,15.8466,68100.0
2005-09-01 12:30:00,29.24,29.35,29.1,29.16,54800.0,15.8466,15.9062,15.7707,15.8033,54800.0
2005-09-01 13:00:00,29.16,29.26,29.14,29.2,43900.0,15.8033,15.8575,15.7924,15.8249,43900.0
2005-09-01 13:30:00,29.23,29.28,29.14,29.19,82500.0,15.8412,15.8683,15.7924,15.8195,82500.0
2005-09-01 14:00:00,29.19,29.2,29.06,29.13,50400.0,15.8195,15.8249,15.7491,15.787,50400.0
2005-09-01 14:30:00,29.13,29.14,28.98,28.98,83800.0,15.787,15.7924,15.7057,15.7057,83800.0
2005-09-01 15:00:00,28.98,29.06,28.96,29.03,72500.0,15.7057,15.7491,15.6949,15.7328,72500.0
2005-09-01 15:30:00,29.02,29.1,28.97,29.0,65800.0,15.7274,15.7707,15.7003,15.7165,65800.0
2005-09-02 09:30:00,29.01,29.07,28.92,28.94,13800.0,15.722,15.7545,15.6732,15.684,13800.0
2005-09-02 10:00:00,28.92,28.92,28.78,28.81,17600.0,15.6732,15.6732,15.5973,15.6136,17600.0
2005-09-02 10:30:00,28.82,28.83,28.74,28.76,43400.0,15.619,15.6244,15.5756,15.5865,43400.0
2005-09-02 11:00:00,28.77,28.86,28.77,28.83,26700.0,15.5919,15.6407,15.5919,15.6244,26700.0
2005-09-02 11:30:00,28.83,28.85,28.8,28.82,10700.0,15.6244,15.6353,15.6082,15.619,10700.0
2005-09-02 12:00:00,28.82,28.87,28.77,28.78,31800.0,15.619,15.6461,15.5919,15.5973,31800.0
2005-09-02 12:30:00,28.79,29.08,28.78,29.01,88900.0,15.6027,15.7599,15.5973,15.722,88900.0
2005-09-02 13:00:00,29.01,29.02,29.0,29.01,6000.0,15.722,15.7274,15.7165,15.722,6000.0
2005-09-02 13:30:00,29.01,29.02,28.97,29.0,14700.0,15.722,15.7274,15.7003,15.7165,14700.0
2005-09-02 14:00:00,29.0,29.03,28.98,28.98,11700.0,15.7165,15.7328,15.7057,15.7057,11700.0
2005-09-02 14:30:00,28.98,28.98,28.91,28.91,13200.0,15.7057,15.7057,15.6678,15.6678,13200.0
2005-09-02 15:00:00,28.92,28.92,28.89,28.9,15300.0,15.6732,15.6732,15.6569,15.6624,15300.0
2005-09-02 15:30:00,28.89,28.9,28.84,28.88,43600.0,15.6569,15.6624,15.6298,15.6515,43600.0
2005-09-06 09:30:00,29.1,29.27,29.05,29.27,46900.0,15.7707,15.8629,15.7436,15.8629,46900.0
2005-09-06 10:00:00,29.26,29.31,29.2,29.23,76800.0,15.8575,15.8846,15.8249,15.8412,76800.0
2005-09-06 10:30:00,29.23,29.24,29.17,29.19,28500.0,15.8412,15.8466,15.8087,15.8195,28500.0
2005-09-06 11:00:00,29.21,29.26,29.16,29.24,42700.0,15.8304,15.8575,15.8033,15.8466,42700.0
2005-09-06 11:30:00,29.25,29.26,29.18,29.21,24000.0,15.852,15.8575,15.8141,15.8304,24000.0
2005-09-06 12:00:00,29.2,29.22,29.17,29.21,31200.0,15.8249,15.8358,15.8087,15.8304,31200.0
2005-09-06 12:30:00,29.21,29.29,29.17,29.28,22500.0,15.8304,15.8737,15.8087,15.8683,22500.0
2005-09-06 13:00:00,29.28,29.29,29.21,29.21,13900.0,15.8683,15.8737,15.8304,15.8304,13900.0
2005-09-06 13:30:00,29.21,29.26,29.2,29.24,27400.0,15.8304,15.8575,15.8249,15.8466,27400.0
2005-09-06 14:00:00,29.24,29.3,29.21,29.22,36600.0,15.8466,15.8791,15.8304,15.8358,36600.0
2005-09-06 14:30:00,29.22,29.31,29.19,29.3,29700.0,15.8358,15.8846,15.8195,15.8791,29700.0
2005-09-06 15:00:00,29.3,29.37,29.24,29.24,36800.0,15.8791,15.9171,15.8466,15.8466,36800.0
2005-09-06 15:30:00,29.25,29.34,29.2,29.3,66000.0,15.852,15.9008,15.8249,15.8791,66000.0
2005-09-07 09:30:00,29.2,29.25,29.1,29.23,43900.0,15.8249,15.852,15.7707,15.8412,43900.0
2005-09-07 10:00:00,29.23,29.23,29.13,29.16,78000.0,15.8412,15.8412,15.787,15.8033,78000.0
2005-09-07 10:30:00,29.16,29.25,29.16,29.24,38600.0,15.8033,15.852,15.8033,15.8466,38600.0
2005-09-07 11:00:00,29.25,29.32,29.23,29.28,65100.0,15.852,15.89,15.8412,15.8683,65100.0
2005-09-07 11:30:00,29.28,29.29,29.22,29.23,23600.0,15.8683,15.8737,15.8358,15.8412,23600.0
2005-09-07 12:00:00,29.22,29.23,29.07,29.14,92900.0,15.8358,15.8412,15.7545,15.7924,92900.0
2005-09-07 12:30:00,29.15,29.28,29.13,29.28,56200.0,15.7978,15.8683,15.787,15.8683,56200.0
2005-09-07 13:00:00,29.28,29.28,29.2,29.22,39400.0,15.8683,15.8683,15.8249,15.8358,39400.0
2005-09-07 13:30:00,29.22,29.22,29.14,29.18,61400.0,15.8358,15.8358,15.7924,15.8141,61400.0
2005-09-07 14:00:00,29.17,29.18,29.07,29.07,52000.0,15.8087,15.8141,15.7545,15.7545,52000.0
2005-09-07 14:30:00,29.08,29.1,29.03,29.08,80800.0,15.7599,15.7707,15.7328,15.7599,80800.0
2005-09-07 15:00:00,29.08,29.1,29.03,29.06,86000.0,15.7599,15.7707,15.7328,15.7491,86000.0
2005-09-07 15:30:00,29.06,29.15,29.06,29.14,95300.0,15.7491,15.7978,15.7491,15.7924,95300.0
2005-09-08 09:30:00,29.0,29.0,28.7,28.73,50400.0,15.7165,15.7165,15.554,15.5702,50400.0
2005-09-08 10:00:00,28.73,28.75,28.63,28.63,231500.0,15.5702,15.5811,15.516,15.516,231500.0
2005-09-08 10:30:00,28.64,28.75,28.6,28.75,83200.0,15.5214,15.5811,15.4998,15.5811,83200.0
2005-09-08 11:00:00,28.72,28.72,28.65,28.66,50200.0,15.5648,15.5648,15.5269,15.5323,50200.0
2005-09-08 11:30:00,28.66,28.66,28.64,28.64,30800.0,15.5323,15.5323,15.5214,15.5214,30800.0
2005-09-08 12:00:00,28.64,28.65,28.59,28.61,25000.0,15.5214,15.5269,15.4943,15.5052,25000.0
2005-09-08 12:30:00,28.61,28.64,28.6,28.62,17400.0,15.5052,15.5214,15.4998,15.5106,17400.0
2005-09-08 13:00:00,28.62,28.66,28.61,28.66,49300.0,15.5106,15.5323,15.5052,15.5323,49300.0
2005-09-08 13:30:00,28.65,28.66,28.61,28.62,43000.0,15.5269,15.5323,15.5052,15.5106,43000.0
2005-09-08 14:00:00,28.62,28.68,28.6,28.65,38700.0,15.5106,15.5431,15.4998,15.5269,38700.0
2005-09-08 14:30:00,28.65,28.74,28.65,28.65,24400.0,15.5269,15.5756,15.5269,15.5269,24400.0
2005-09-08 15:00:00,28.64,28.65,28.61,28.63,87700.0,15.5214,15.5269,15.5052,15.516,87700.0
2005-09-08 15:30:00,28.64,28.72,28.63,28.66,62900.0,15.5214,15.5648,15.516,15.5323,62900.0
2005-09-09 09:30:00,28.66,28.69,28.54,28.57,53800.0,15.5323,15.5485,15.4673,15.4835,53800.0
2005-09-09 10:00:00,28.57,28.65,28.55,28.57,86500.0,15.4835,15.5269,15.4727,15.4835,86500.0
2005-09-09 10:30:00,28.57,28.65,28.56,28.63,120100.0,15.4835,15.5269,15.4781,15.516,120100.0
2005-09-09 11:00:00,28.63,28.67,28.59,28.65,76200.0,15.516,15.5377,15.4943,15.5269,76200.0
2005-09-09 11:30:00,28.64,28.81,28.64,28.81,66800.0,15.5214,15.6136,15.5214,15.6136,66800.0
2005-09-09 12:00:00,28.84,29.19,28.84,29.14,79300.0,15.6298,15.8195,15.6298,15.7924,79300.0
2005-09-09 12:30:00,29.14,29.15,28.97,28.98,65500.0,15.7924,15.7978,15.7003,15.7057,65500.0
2005-09-09 13:00:00,28.98,29.07,28.98,29.02,65800.0,15.7057,15.7545,15.7057,15.7274,65800.0
2005-09-09 13:30:00,29.03,29.03,28.95,28.97,54500.0,15.7328,15.7328,15.6895,15.7003,54500.0
2005-09-09 14:00:00,28.98,28.99,28.93,28.98,81300.0,15.7057,15.7111,15.6786,15.7057,81300.0
2005-09-09 14:30:00,28.98,29.07,28.96,29.07,81200.0,15.7057,15.7545,15.6949,15.7545,81200.0
2005-09-09 15:00:00,29.08,29.1,28.94,28.99,70900.0,15.7599,15.7707,15.684,15.7111,70900.0
2005-09-09 15:30:00,28.97,29.0,28.95,29.0,129500.0,15.7003,15.7165,15.6895,15.7165,129500.0
2005-09-12 09:30:00,29.0,29.06,28.88,28.9,67600.0,15.7165,15.7491,15.6515,15.6624,67600.0
2005-09-12 10:00:00,28.91,29.01,28.84,28.98,61300.0,15.6678,15.722,15.6298,15.7057,61300.0
2005-09-12 10:30:00,28.97,29.0,28.9,28.96,69000.0,15.7003,15.7165,15.6624,15.6949,69000.0
2005-09-12 11:00:00,28.97,29.06,28.96,29.05,43100.0,15.7003,15.7491,15.6949,15.7436,43100.0
2005-09-12 11:30:00,29.05,29.06,29.05,29.05,26700.0,15.7436,15.7491,15.7436,15.7436,26700.0
2005-09-12 12:00:00,29.06,29.06,28.95,28.95,21000.0,15.7491,15.7491,15.6895,15.6895,21000.0
2005-09-12 12:30:00,28.95,28.96,28.93,28.93,16100.0,15.6895,15.6949,15.6786,15.6786,16100.0
2005-09-12 13:00:00,28.93,28.93,28.86,28.9,48100.0,15.6786,15.6786,15.6407,15.6624,48100.0
2005-09-12 13:30:00,28.89,28.9,28.89,28.9,32400.0,15.6569,15.6624,15.6569,15.6624,32400.0
2005-09-12 14:00:00,28.89,28.94,28.89,28.89,35600.0,15.6569,15.684,15.6569,15.6569,35600.0
2005-09-12 14:30:00,28.89,28.99,28.88,28.99,34300.0,15.6569,15.7111,15.6515,15.7111,34300.0
2005-09-12 15:00:00,28.99,28.99,28.97,28.99,32900.0,15.7111,15.7111,15.7003,15.7111,32900.0
2005-09-12 15:30:00,28.99,29.0,28.95,28.95,86200.0,15.7111,15.7165,15.6895,15.6895,86200.0
2005-09-13 09:30:00,28.95,28.95,28.52,28.52,122500.0,15.6895,15.6895,15.4564,15.4564,122500.0
2005-09-13 10:00:00,28.52,28.59,28.48,28.49,54300.0,15.4564,15.4943,15.4347,15.4402,54300.0
2005-09-13 10:30:00,28.5,28.5,28.38,28.4,32400.0,15.4456,15.4456,15.3805,15.3914,32400.0
2005-09-13 11:00:00,28.4,28.55,28.39,28.55,33600.0,15.3914,15.4727,15.386,15.4727,33600.0
2005-09-13 11:30:00,28.55,28.6,28.52,28.55,15600.0,15.4727,15.4998,15.4564,15.4727,15600.0
2005-09-13 12:00:00,28.54,28.57,28.5,28.56,17200.0,15.4673,15.4835,15.4456,15.4781,17200.0
2005-09-13 12:30:00,28.56,28.63,28.53,28.63,18400.0,15.4781,15.516,15.4618,15.516,18400.0
2005-09-13 13:00:00,28.65,28.66,28.62,28.64,17700.0,15.5269,15.5323,15.5106,15.5214,17700.0
2005-09-13 13:30:00,28.63,28.7,28.62,28.66,18900.0,15.516,15.554,15.5106,15.5323,18900.0
2005-09-13 14:00:00,28.66,28.77,28.63,28.73,25100.0,15.5323,15.5919,15.516,15.5702,25100.0
2005-09-13 14:30:00,28.72,28.73,28.68,28.69,24400.0,15.5648,15.5702,15.5431,15.5485,24400.0
2005-09-13 15:00:00,28.69,28.72,28.62,28.69,33700.0,15.5485,15.5648,15.5106,15.5485,33700.0
2005-09-13 15:30:00,28.68,28.73,28.64,28.68,62200.0,15.5431,15.5702,15.5214,15.5431,62200.0
2005-09-14 09:30:00,28.69,28.7,28.41,28.47,22200.0,15.5485,15.554,15.3968,15.4293,22200.0
2005-09-14 10:00:00,28.42,28.51,28.39,28.4,14700.0,15.4022,15.451,15.386,15.3914,14700.0
2005-09-14 10:30:00,28.37,28.4,28.3,28.3,21600.0,15.3751,15.3914,15.3372,15.3372,21600.0
2005-09-14 11:00:00,28.3,28.36,28.29,28.34,26400.0,15.3372,15.3697,15.3318,15.3589,26400.0
2005-09-14 11:30:00,28.33,28.37,28.31,28.36,13500.0,15.3534,15.3751,15.3426,15.3697,13500.0
2005-09-14 12:00:00,28.34,28.35,28.3,28.33,9000.0,15.3589,15.3643,15.3372,15.3534,9000.0
2005-09-14 12:30:00,28.32,28.35,28.3,28.35,7800.0,15.348,15.3643,15.3372,15.3643,7800.0
2005-09-14 13:00:00,28.34,28.41,28.34,28.4,12000.0,15.3589,15.3968,15.3589,15.3914,12000.0
2005-09-14 13:30:00,28.4,28.44,28.4,28.43,14700.0,15.3914,15.4131,15.3914,15.4076,14700.0
2005-09-14 14:00:00,28.45,28.49,28.37,28.38,31600.0,15.4185,15.4402,15.3751,15.3805,31600.0
2005-09-14 14:30:00,28.38,28.44,28.38,28.41,13600.0,15.3805,15.4131,15.3805,15.3968,13600.0
2005-09-14 15:00:00,28.4,28.43,28.38,28.41,30800.0,15.3914,15.4076,15.3805,15.3968,30800.0
2005-09-14 15:30:00,28.42,28.42,28.35,28.41,61900.0,15.4022,15.4022,15.3643,15.3968,61900.0
2005-09-15 09:30:00,28.41,28.57,28.41,28.57,60100.0,15.3968,15.4835,15.3968,15.4835,60100.0
2005-09-15 10:00:00,28.57,28.57,28.43,28.47,36200.0,15.4835,15.4835,15.4076,15.4293,36200.0
2005-09-15 10:30:00,28.48,28.55,28.3,28.4,60700.0,15.4347,15.4727,15.3372,15.3914,60700.0
2005-09-15 11:00:00,28.39,28.52,28.38,28.5,17900.0,15.386,15.4564,15.3805,15.4456,17900.0
2005-09-15 11:30:00,28.5,28.56,28.48,28.56,22400.0,15.4456,15.4781,15.4347,15.4781,22400.0
2005-09-15 12:00:00,28.55,28.6,28.53,28.58,24000.0,15.4727,15.4998,15.4618,15.4889,24000.0
2005-09-15 12:30:00,28.58,28.6,28.56,28.56,17800.0,15.4889,15.4998,15.4781,15.4781,17800.0
2005-09-15 13:00:00,28.56,28.57,28.54,28.56,48800.0,15.4781,15.4835,15.4673,15.4781,48800.0
2005-09-15 13:30:00,28.56,28.56,28.52,28.54,35100.0,15.4781,15.4781,15.4564,15.4673,35100.0
2005-09-15 14:00:00,28.54,28.59,28.52,28.59,32800.0,15.4673,15.4943,15.4564,15.4943,32800.0
2005-09-15 14:30:00,28.59,28.62,28.58,28.61,21700.0,15.4943,15.5106,15.4889,15.5052,21700.0
2005-09-15 15:00:00,28.61,28.7,28.59,28.7,34000.0,15.5052,15.554,15.4943,15.554,34000.0
2005-09-15 15:30:00,28.7,28.7,28.53,28.55,181600.0,15.554,15.554,15.4618,15.4727,181600.0
2005-09-16 09:30:00,28.55,28.55,28.42,28.52,127600.0,15.4727,15.4727,15.4022,15.4564,127600.0
2005-09-16 10:00:00,28.52,28.55,28.52,28.54,9100.0,15.4564,15.4727,15.4564,15.4673,9100.0
2005-09-16 10:30:00,28.55,28.6,28.52,28.59,57000.0,15.4727,15.4998,15.4564,15.4943,57000.0
2005-09-16 11:00:00,28.59,28.62,28.56,28.62,13700.0,15.4943,15.5106,15.4781,15.5106,13700.0
2005-09-16 11:30:00,28.61,28.65,28.59,28.6,9400.0,15.5052,15.5269,15.4943,15.4998,9400.0
2005-09-16 12:00:00,28.6,28.66,28.6,28.63,20600.0,15.4998,15.5323,15.4998,15.516,20600.0
2005-09-16 12:30:00,28.63,28.68,28.61,28.62,7600.0,15.516,15.5431,15.5052,15.5106,7600.0
2005-09-16 13:00:00,28.62,28.63,28.61,28.61,11300.0,15.5106,15.516,15.5052,15.5052,11300.0
2005-09-16 13:30:00,28.62,28.67,28.6,28.63,36100.0,15.5106,15.5377,15.4998,15.516,36100.0
2005-09-16 14:00:00,28.64,28.69,28.62,28.64,18000.0,15.5214,15.5485,15.5106,15.5214,18000.0
2005-09-16 14:30:00,28.63,28.66,28.62,28.66,20800.0,15.516,15.5323,15.5106,15.5323,20800.0
2005-09-16 15:00:00,28.66,28.77,28.66,28.73,32600.0,15.5323,15.5919,15.5323,15.5702,32600.0
2005-09-16 15:30:00,28.74,28.8,28.72,28.75,97500.0,15.5756,15.6082,15.5648,15.5811,97500.0
2005-09-19 09:30:00,28.78,28.86,28.6,28.7,22300.0,15.5973,15.6407,15.4998,15.554,22300.0
2005-09-19 10:00:00,28.72,28.72,28.6,28.61,79000.0,15.5648,15.5648,15.4998,15.5052,79000.0
2005-09-19 10:30:00,28.63,28.77,28.6,28.75,35600.0,15.516,15.5919,15.4998,15.5811,35600.0
2005-09-19 11:00:00,28.74,28.74,28.64,28.64,17900.0,15.5756,15.5756,15.5214,15.5214,17900.0
2005-09-19 11:30:00,28.64,28.64,28.6,28.62,45900.0,15.5214,15.5214,15.4998,15.5106,45900.0
2005-09-19 12:00:00,28.62,28.71,28.62,28.71,16300.0,15.5106,15.5594,15.5106,15.5594,16300.0
2005-09-19 12:30:00,28.69,28.75,28.65,28.67,30700.0,15.5485,15.5811,15.5269,15.5377,30700.0
2005-09-19 13:00:00,28.68,28.8,28.68,28.73,13900.0,15.5431,15.6082,15.5431,15.5702,13900.0
2005-09-19 13:30:00,28.73,28.78,28.69,28.75,12300.0,15.5702,15.5973,15.5485,15.5811,12300.0
2005-09-19 14:00:00,28.75,28.78,28.7,28.7,12000.0,15.5811,15.5973,15.554,15.554,12000.0
2005-09-19 14:30:00,28.7,28.78,28.7,28.75,61300.0,15.554,15.5973,15.554,15.5811,61300.0
2005-09-19 15:00:00,28.76,28.81,28.74,28.78,73400.0,15.5865,15.6136,15.5756,15.5973,73400.0
2005-09-19 15:30:00,28.77,28.89,28.77,28.89,51300.0,15.5919,15.6569,15.5919,15.6569,51300.0
2005-09-20 09:30:00,29.07,29.15,28.97,29.12,26900.0,15.7545,15.7978,15.7003,15.7816,26900.0
2005-09-20 10:00:00,29.13,29.27,29.05,29.27,42000.0,15.787,15.8629,15.7436,15.8629,42000.0
2005-09-20 10:30:00,29.27,29.28,29.23,29.25,42400.0,15.8629,15.8683,15.8412,15.852,42400.0
2005-09-20 11:00:00,29.26,29.29,29.17,29.2,26800.0,15.8575,15.8737,15.8087,15.8249,26800.0
2005-09-20 11:30:00,29.2,29.27,29.19,29.26,70000.0,15.8249,15.8629,15.8195,15.8575,70000.0
2005-09-20 12:00:00,29.26,29.28,29.25,29.26,24700.0,15.8575,15.8683,15.852,15.8575,24700.0
2005-09-20 12:30:00,29.26,29.28,29.26,29.27,42300.0,15.8575,15.8683,15.8575,15.8629,42300.0
2005-09-20 13:00:00,29.27,29.27,29.21,29.22,36300.0,15.8629,15.8629,15.8304,15.8358,36300.0
2005-09-20 13:30:00,29.22,29.29,29.22,29.27,42200.0,15.8358,15.8737,15.8358,15.8629,42200.0
2005-09-20 14:00:00,29.28,29.29,29.2,29.2,111800.0,15.8683,15.8737,15.8249,15.8249,111800.0
2005-09-20 14:30:00,29.21,29.28,29.15,29.27,76500.0,15.8304,15.8683,15.7978,15.8629,76500.0
2005-09-20 15:00:00,29.27,29.29,29.27,29.28,86700.0,15.8629,15.8737,15.8629,15.8683,86700.0
2005-09-20 15:30:00,29.27,29.3,29.27,29.3,132200.0,15.8629,15.8791,15.8629,15.8791,132200.0
2005-09-21 09:30:00,29.3,29.3,29.15,29.25,30500.0,15.8791,15.8791,15.7978,15.852,30500.0
2005-09-21 10:00:00,29.26,29.29,29.21,29.26,21000.0,15.8575,15.8737,15.8304,15.8575,21000.0
2005-09-21 10:30:00,29.26,29.31,29.26,29.27,55400.0,15.8575,15.8846,15.8575,15.8629,55400.0
2005-09-21 11:00:00,29.26,29.28,29.23,29.26,31400.0,15.8575,15.8683,15.8412,15.8575,31400.0
2005-09-21 11:30:00,29.27,29.27,29.25,29.26,40200.0,15.8629,15.8629,15.852,15.8575,40200.0
2005-09-21 12:00:00,29.26,29.28,29.26,29.27,17800.0,15.8575,15.8683,15.8575,15.8629,17800.0
2005-09-21 12:30:00,29.27,29.3,29.26,29.29,23300.0,15.8629,15.8791,15.8575,15.8737,23300.0
2005-09-21 13:00:00,29.28,29.28,29.25,29.27,11700.0,15.8683,15.8683,15.852,15.8629,11700.0
2005-09-21 13:30:00,29.27,29.28,29.25,29.28,49700.0,15.8629,15.8683,15.852,15.8683,49700.0
2005-09-21 14:00:00,29.28,29.3,29.26,29.3,36000.0,15.8683,15.8791,15.8575,15.8791,36000.0
2005-09-21 14:30:00,29.28,29.42,29.28,29.4,57100.0,15.8683,15.9442,15.8683,15.9333,57100.0
2005-09-21 15:00:00,29.41,29.41,29.27,29.31,57400.0,15.9387,15.9387,15.8629,15.8846,57400.0
2005-09-21 15:30:00,29.3,29.36,29.29,29.35,95700.0,15.8791,15.9117,15.8737,15.9062,95700.0
2005-09-22 09:30:00,29.32,29.38,29.15,29.26,43300.0,15.89,15.9225,15.7978,15.8575,43300.0
2005-09-22 10:00:00,29.27,29.36,29.25,29.36,77700.0,15.8629,15.9117,15.852,15.9117,77700.0
2005-09-22 10:30:00,29.36,29.4,29.35,29.4,31200.0,15.9117,15.9333,15.9062,15.9333,31200.0
2005-09-22 11:00:00,29.4,29.47,29.4,29.45,34200.0,15.9333,15.9713,15.9333,15.9604,34200.0
2005-09-22 11:30:00,29.43,29.44,29.36,29.37,26200.0,15.9496,15.955,15.9117,15.9171,26200.0
2005-09-22 12:00:00,29.36,29.37,29.35,29.36,21300.0,15.9117,15.9171,15.9062,15.9117,21300.0
2005-09-22 12:30:00,29.35,29.4,29.34,29.37,49000.0,15.9062,15.9333,15.9008,15.9171,49000.0
2005-09-22 13:00:00,29.37,29.46,29.36,29.42,50600.0,15.9171,15.9658,15.9117,15.9442,50600.0
2005-09-22 13:30:00,29.42,29.56,29.42,29.53,54600.0,15.9442,16.02,15.9442,16.0038,54600.0
2005-09-22 14:00:00,29.51,29.53,29.48,29.48,25800.0,15.9929,16.0038,15.9767,15.9767,25800.0
2005-09-22 14:30:00,29.48,29.51,29.47,29.51,73800.0,15.9767,15.9929,15.9713,15.9929,73800.0
2005-09-22 15:00:00,29.5,29.53,29.45,29.52,49100.0,15.9875,16.0038,15.9604,15.9984,49100.0
2005-09-22 15:30:00,29.53,29.62,29.53,29.6,90900.0,16.0038,16.0526,16.0038,16.0417,90900.0
2005-09-23 09:30:00,29.61,29.65,29.48,29.49,33100.0,16.0471,16.0688,15.9767,15.9821,33100.0
2005-09-23 10:00:00,29.5,29.56,29.47,29.49,65700.0,15.9875,16.02,15.9713,15.9821,65700.0
2005-09-23 10:30:00,29.49,29.5,29.44,29.5,41700.0,15.9821,15.9875,15.955,15.9875,41700.0
2005-09-23 11:00:00,29.5,29.55,29.48,29.49,56100.0,15.9875,16.0146,15.9767,15.9821,56100.0
2005-09-23 11:30:00,29.48,29.5,29.47,29.48,20700.0,15.9767,15.9875,15.9713,15.9767,20700.0
2005-09-23 12:00:00,29.49,29.58,29.48,29.58,32100.0,15.9821,16.0309,15.9767,16.0309,32100.0
2005-09-23 12:30:00,29.57,29.57,29.51,29.55,20700.0,16.0255,16.0255,15.9929,16.0146,20700.0
2005-09-23 13:00:00,29.55,29.58,29.54,29.56,23600.0,16.0146,16.0309,16.0092,16.02,23600.0
2005-09-23 13:30:00,29.57,29.63,29.56,29.63,29400.0,16.0255,16.058,16.02,16.058,29400.0
2005-09-23 14:00:00,29.63,29.67,29.62,29.65,55000.0,16.058,16.0797,16.0526,16.0688,55000.0
2005-09-23 14:30:00,29.63,29.65,29.61,29.64,28100.0,16.058,16.0688,16.0471,16.0634,28100.0
2005-09-23 15:00:00,29.64,29.64,29.55,29.56,35800.0,16.0634,16.0634,16.0146,16.02,35800.0
2005-09-23 15:30:00,29.56,29.62,29.56,29.62,95600.0,16.02,16.0526,16.02,16.0526,95600.0
2005-09-26 09:30:00,29.72,29.75,29.66,29.71,72600.0,16.1068,16.123,16.0742,16.1013,72600.0
2005-09-26 10:00:00,29.67,29.69,29.65,29.68,58900.0,16.0797,16.0905,16.0688,16.0851,58900.0
2005-09-26 10:30:00,29.69,29.74,29.68,29.73,101900.0,16.0905,16.1176,16.0851,16.1122,101900.0
2005-09-26 11:00:00,29.73,29.75,29.72,29.73,52200.0,16.1122,16.123,16.1068,16.1122,52200.0
2005-09-26 11:30:00,29.72,29.74,29.72,29.72,27600.0,16.1068,16.1176,16.1068,16.1068,27600.0
2005-09-26 12:00:00,29.72,29.78,29.72,29.76,71100.0,16.1068,16.1393,16.1068,16.1284,71100.0
2005-09-26 12:30:00,29.76,29.78,29.76,29.76,54000.0,16.1284,16.1393,16.1284,16.1284,54000.0
2005-09-26 13:00:00,29.77,29.77,29.7,29.71,25100.0,16.1338,16.1338,16.0959,16.1013,25100.0
2005-09-26 13:30:00,29.71,29.71,29.7,29.7,21500.0,16.1013,16.1013,16.0959,16.0959,21500.0
2005-09-26 14:00:00,29.71,29.72,29.69,29.72,119300.0,16.1013,16.1068,16.0905,16.1068,119300.0
2005-09-26 14:30:00,29.72,29.72,29.71,29.71,100900.0,16.1068,16.1068,16.1013,16.1013,100900.0
2005-09-26 15:00:00,29.71,29.72,29.7,29.7,55200.0,16.1013,16.1068,16.0959,16.0959,55200.0
2005-09-26 15:30:00,29.7,29.72,29.7,29.72,62900.0,16.0959,16.1068,16.0959,16.1068,62900.0
2005-09-27 09:30:00,29.73,29.75,29.72,29.73,39000.0,16.1122,16.123,16.1068,16.1122,39000.0
2005-09-27 10:00:00,29.72,29.73,29.69,29.71,39500.0,16.1068,16.1122,16.0905,16.1013,39500.0
2005-09-27 10:30:00,29.71,29.71,29.61,29.64,46600.0,16.1013,16.1013,16.0471,16.0634,46600.0
2005-09-27 11:00:00,29.63,29.64,29.54,29.54,19700.0,16.058,16.0634,16.0092,16.0092,19700.0
2005-09-27 11:30:00,29.54,29.55,29.5,29.52,24100.0,16.0092,16.0146,15.9875,15.9984,24100.0
2005-09-27 12:00:00,29.51,29.52,29.49,29.49,14000.0,15.9929,15.9984,15.9821,15.9821,14000.0
2005-09-27 12:30:00,29.49,29.51,29.49,29.49,20700.0,15.9821,15.9929,15.9821,15.9821,20700.0
2005-09-27 13:00:00,29.5,29.5,29.49,29.5,13900.0,15.9875,15.9875,15.9821,15.9875,13900.0
2005-09-27 13:30:00,29.5,29.5,29.48,29.48,14300.0,15.9875,15.9875,15.9767,15.9767,14300.0
2005-09-27 14:00:00,29.48,29.49,29.45,29.46,9400.0,15.9767,15.9821,15.9604,15.9658,9400.0
2005-09-27 14:30:00,29.45,29.5,29.35,29.5,40000.0,15.9604,15.9875,15.9062,15.9875,40000.0
2005-09-27 15:00:00,29.5,29.55,29.5,29.54,30900.0,15.9875,16.0146,15.9875,16.0092,30900.0
2005-09-27 15:30:00,29.54,29.56,29.52,29.53,41200.0,16.0092,16.02,15.9984,16.0038,41200.0
2005-09-28 09:30:00,29.37,29.37,29.15,29.17,31700.0,16.0721,16.0721,15.9517,15.9626,31700.0
2005-09-28 10:00:00,29.15,29.18,29.11,29.14,29600.0,15.9517,15.9681,15.9298,15.9462,29600.0
2005-09-28 10:30:00,29.14,29.19,29.14,29.16,19800.0,15.9462,15.9736,15.9462,15.9572,19800.0
2005-09-28 11:00:00,29.16,29.16,29.13,29.15,15300.0,15.9572,15.9572,15.9408,15.9517,15300.0
2005-09-28 11:30:00,29.15,29.15,28.6,28.72,247300.0,15.9517,15.9517,15.6507,15.7164,247300.0
2005-09-28 12:00:00,28.7,28.71,28.51,28.59,33500.0,15.7054,15.7109,15.6015,15.6453,33500.0
2005-09-28 12:30:00,28.59,28.69,28.58,28.69,27700.0,15.6453,15.7,15.6398,15.7,27700.0
2005-09-28 13:00:00,28.69,28.81,28.69,28.74,28700.0,15.7,15.7656,15.7,15.7273,28700.0
2005-09-28 13:30:00,28.73,28.73,28.65,28.67,19600.0,15.7219,15.7219,15.6781,15.689,19600.0
2005-09-28 14:00:00,28.67,28.77,28.66,28.77,41500.0,15.689,15.7438,15.6836,15.7438,41500.0
2005-09-28 14:30:00,28.78,28.84,28.77,28.81,41600.0,15.7492,15.7821,15.7438,15.7656,41600.0
2005-09-28 15:00:00,28.8,28.81,28.65,28.72,39700.0,15.7602,15.7656,15.6781,15.7164,39700.0
2005-09-28 15:30:00,28.71,28.76,28.71,28.75,66200.0,15.7109,15.7383,15.7109,15.7328,66200.0
2005-09-29 09:30:00,28.79,28.81,28.7,28.72,18600.0,15.7547,15.7656,15.7054,15.7164,18600.0
2005-09-29 10:00:00,28.72,28.85,28.72,28.85,40700.0,15.7164,15.7875,15.7164,15.7875,40700.0
2005-09-29 10:30:00,28.86,28.88,28.84,28.86,19000.0,15.793,15.8039,15.7821,15.793,19000.0
2005-09-29 11:00:00,28.87,28.91,28.87,28.89,23500.0,15.7985,15.8204,15.7985,15.8094,23500.0
2005-09-29 11:30:00,28.89,28.99,28.83,28.95,45100.0,15.8094,15.8641,15.7766,15.8423,45100.0
2005-09-29 12:00:00,28.96,28.98,28.94,28.98,19800.0,15.8477,15.8587,15.8368,15.8587,19800.0
2005-09-29 12:30:00,28.98,28.98,28.97,28.98,16100.0,15.8587,15.8587,15.8532,15.8587,16100.0
2005-09-29 13:00:00,28.98,29.03,28.98,29.02,42200.0,15.8587,15.886,15.8587,15.8806,42200.0
2005-09-29 13:30:00,29.03,29.04,29.02,29.04,19100.0,15.886,15.8915,15.8806,15.8915,19100.0
2005-09-29 14:00:00,29.04,29.1,29.03,29.1,36000.0,15.8915,15.9243,15.886,15.9243,36000.0
2005-09-29 14:30:00,29.1,29.17,29.09,29.17,41100.0,15.9243,15.9626,15.9189,15.9626,41100.0
2005-09-29 15:00:00,29.17,29.29,29.14,29.29,76300.0,15.9626,16.0283,15.9462,16.0283,76300.0
2005-09-29 15:30:00,29.29,29.53,29.28,29.51,86100.0,16.0283,16.1596,16.0228,16.1487,86100.0
2005-09-30 09:30:00,29.49,29.49,28.96,28.97,41800.0,16.1378,16.1378,15.8477,15.8532,41800.0
2005-09-30 10:00:00,28.97,29.08,28.73,28.74,54700.0,15.8532,15.9134,15.7219,15.7273,54700.0
2005-09-30 10:30:00,28.74,28.87,28.7,28.85,49500.0,15.7273,15.7985,15.7054,15.7875,49500.0
2005-09-30 11:00:00,28.85,28.85,28.45,28.52,51200.0,15.7875,15.7875,15.5686,15.6069,51200.0
2005-09-30 11:30:00,28.53,28.69,28.53,28.69,52000.0,15.6124,15.7,15.6124,15.7,52000.0
2005-09-30 12:00:00,28.69,28.71,28.68,28.7,27300.0,15.7,15.7109,15.6945,15.7054,27300.0
2005-09-30 12:30:00,28.7,28.8,28.7,28.8,18800.0,15.7054,15.7602,15.7054,15.7602,18800.0
2005-09-30 13:00:00,28.79,28.8,28.74,28.79,20000.0,15.7547,15.7602,15.7273,15.7547,20000.0
2005-09-30 13:30:00,28.79,28.84,28.76,28.77,28600.0,15.7547,15.7821,15.7383,15.7438,28600.0
2005-09-30 14:00:00,28.75,28.83,28.74,28.81,41100.0,15.7328,15.7766,15.7273,15.7656,41100.0
2005-09-30 14:30:00,28.82,28.83,28.8,28.83,37200.0,15.7711,15.7766,15.7602,15.7766,37200.0
2005-09-30 15:00:00,28.83,28.84,28.8,28.81,42400.0,15.7766,15.7821,15.7602,15.7656,42400.0
2005-09-30 15:30:00,28.81,28.9,28.8,28.81,101900.0,15.7656,15.8149,15.7602,15.7656,101900.0
2005-10-03 09:30:00,28.83,28.85,28.73,28.85,25900.0,15.7766,15.7875,15.7219,15.7875,25900.0
2005-10-03 10:00:00,28.85,28.9,28.77,28.77,27200.0,15.7875,15.8149,15.7438,15.7438,27200.0
2005-10-03 10:30:00,28.76,28.8,28.72,28.79,27300.0,15.7383,15.7602,15.7164,15.7547,27300.0
2005-10-03 11:00:00,28.79,28.94,28.79,28.93,30500.0,15.7547,15.8368,15.7547,15.8313,30500.0
2005-10-03 11:30:00,28.93,28.94,28.93,28.94,14000.0,15.8313,15.8368,15.8313,15.8368,14000.0
2005-10-03 12:00:00,28.94,28.99,28.92,28.98,33800.0,15.8368,15.8641,15.8258,15.8587,33800.0
2005-10-03 12:30:00,28.98,28.99,28.95,28.97,15400.0,15.8587,15.8641,15.8423,15.8532,15400.0
2005-10-03 13:00:00,28.97,28.98,28.96,28.97,17200.0,15.8532,15.8587,15.8477,15.8532,17200.0
2005-10-03 13:30:00,28.97,28.98,28.97,28.98,15200.0,15.8532,15.8587,15.8532,15.8587,15200.0
2005-10-03 14:00:00,28.97,28.98,28.9,28.92,30400.0,15.8532,15.8587,15.8149,15.8258,30400.0
2005-10-03 14:30:00,28.93,28.93,28.9,28.92,33500.0,15.8313,15.8313,15.8149,15.8258,33500.0
2005-10-03 15:00:00,28.93,28.95,28.91,28.95,38300.0,15.8313,15.8423,15.8204,15.8423,38300.0
2005-10-03 15:30:00,28.95,28.98,28.94,28.96,75800.0,15.8423,15.8587,15.8368,15.8477,75800.0
2005-10-04 09:30:00,28.96,28.96,28.9,28.92,31800.0,15.8477,15.8477,15.8149,15.8258,31800.0
2005-10-04 10:00:00,28.92,29.18,28.83,29.17,64800.0,15.8258,15.9681,15.7766,15.9626,64800.0
2005-10-04 10:30:00,29.17,29.2,29.1,29.11,22500.0,15.9626,15.9791,15.9243,15.9298,22500.0
2005-10-04 11:00:00,29.11,29.11,29.01,29.04,18100.0,15.9298,15.9298,15.8751,15.8915,18100.0
2005-10-04 11:30:00,29.04,29.05,28.96,29.03,19600.0,15.8915,15.897,15.8477,15.886,19600.0
2005-10-04 12:00:00,29.03,29.09,29.0,29.01,47500.0,15.886,15.9189,15.8696,15.8751,47500.0
2005-10-04 12:30:00,29.03,29.05,29.03,29.04,12500.0,15.886,15.897,15.886,15.8915,12500.0
2005-10-04 13:00:00,29.05,29.08,29.04,29.07,39600.0,15.897,15.9134,15.8915,15.9079,39600.0
2005-10-04 13:30:00,29.06,29.08,29.05,29.06,16300.0,15.9024,15.9134,15.897,15.9024,16300.0
2005-10-04 14:00:00,29.06,29.07,29.05,29.05,21200.0,15.9024,15.9079,15.897,15.897,21200.0
2005-10-04 14:30:00,29.05,29.06,29.02,29.03,25100.0,15.897,15.9024,15.8806,15.886,25100.0
2005-10-04 15:00:00,29.04,29.06,29.02,29.05,56200.0,15.8915,15.9024,15.8806,15.897,56200.0
2005-10-04 15:30:00,29.05,29.07,29.04,29.07,48400.0,15.897,15.9079,15.8915,15.9079,48400.0
2005-10-05 09:30:00,29.0,29.04,28.99,29.02,51500.0,15.8696,15.8915,15.8641,15.8806,51500.0
2005-10-05 10:00:00,29.04,29.12,29.0,29.12,43000.0,15.8915,15.9353,15.8696,15.9353,43000.0
2005-10-05 10:30:00,29.11,29.15,29.06,29.14,45700.0,15.9298,15.9517,15.9024,15.9462,45700.0
2005-10-05 11:00:00,29.11,29.13,29.08,29.11,55000.0,15.9298,15.9408,15.9134,15.9298,55000.0
2005-10-05 11:30:00,29.1,29.14,29.05,29.12,45300.0,15.9243,15.9462,15.897,15.9353,45300.0
2005-10-05 12:00:00,29.12,29.13,29.06,29.1,36000.0,15.9353,15.9408,15.9024,15.9243,36000.0
2005-10-05 12:30:00,29.08,29.14,29.07,29.12,9500.0,15.9134,15.9462,15.9079,15.9353,9500.0
2005-10-05 13:00:00,29.13,29.16,29.11,29.16,46200.0,15.9408,15.9572,15.9298,15.9572,46200.0
2005-10-05 13:30:00,29.16,29.22,29.12,29.22,51000.0,15.9572,15.99,15.9353,15.99,51000.0
2005-10-05 14:00:00,29.22,29.25,29.21,29.23,35500.0,15.99,16.0064,15.9845,15.9955,35500.0
2005-10-05 14:30:00,29.21,29.22,29.15,29.16,22800.0,15.9845,15.99,15.9517,15.9572,22800.0
2005-10-05 15:00:00,29.15,29.15,29.05,29.1,97100.0,15.9517,15.9517,15.897,15.9243,97100.0
2005-10-05 15:30:00,29.1,29.12,29.04,29.1,115800.0,15.9243,15.9353,15.8915,15.9243,115800.0
2005-10-06 09:30:00,29.1,29.11,29.09,29.09,23200.0,15.9243,15.9298,15.9189,15.9189,23200.0
2005-10-06 10:00:00,29.09,29.09,29.03,29.03,25200.0,15.9189,15.9189,15.886,15.886,25200.0
2005-10-06 10:30:00,29.02,29.09,29.0,29.08,27200.0,15.8806,15.9189,15.8696,15.9134,27200.0
2005-10-06 11:00:00,29.08,29.12,29.03,29.11,124200.0,15.9134,15.9353,15.886,15.9298,124200.0
2005-10-06 11:30:00,29.11,29.12,29.11,29.11,31900.0,15.9298,15.9353,15.9298,15.9298,31900.0
2005-10-06 12:00:00,29.11,29.16,29.11,29.15,139800.0,15.9298,15.9572,15.9298,15.9517,139800.0
2005-10-06 12:30:00,29.1,29.1,29.04,29.09,17200.0,15.9243,15.9243,15.8915,15.9189,17200.0
2005-10-06 13:00:00,29.06,29.2,29.05,29.18,191200.0,15.9024,15.9791,15.897,15.9681,191200.0
2005-10-06 13:30:00,29.18,29.18,29.12,29.13,36600.0,15.9681,15.9681,15.9353,15.9408,36600.0
2005-10-06 14:00:00,29.12,29.15,29.09,29.1,56000.0,15.9353,15.9517,15.9189,15.9243,56000.0
2005-10-06 14:30:00,29.1,29.14,29.05,29.07,49200.0,15.9243,15.9462,15.897,15.9079,49200.0
2005-10-06 15:00:00,29.07,29.12,29.05,29.07,46900.0,15.9079,15.9353,15.897,15.9079,46900.0
2005-10-06 15:30:00,29.07,29.12,29.01,29.12,59400.0,15.9079,15.9353,15.8751,15.9353,59400.0
2005-10-07 09:30:00,29.12,29.23,29.05,29.15,17200.0,15.9353,15.9955,15.897,15.9517,17200.0
2005-10-07 10:00:00,29.15,29.16,29.07,29.13,15800.0,15.9517,15.9572,15.9079,15.9408,15800.0
2005-10-07 10:30:00,29.14,29.15,29.05,29.06,18300.0,15.9462,15.9517,15.897,15.9024,18300.0
2005-10-07 11:00:00,29.05,29.08,29.03,29.03,11400.0,15.897,15.9134,15.886,15.886,11400.0
2005-10-07 11:30:00,29.03,29.07,29.02,29.06,58800.0,15.886,15.9079,15.8806,15.9024,58800.0
2005-10-07 12:00:00,29.06,29.1,29.0,29.02,81000.0,15.9024,15.9243,15.8696,15.8806,81000.0
2005-10-07 12:30:00,29.02,29.06,29.01,29.05,51000.0,15.8806,15.9024,15.8751,15.897,51000.0
2005-10-07 13:00:00,29.05,29.07,29.05,29.07,8800.0,15.897,15.9079,15.897,15.9079,8800.0
2005-10-07 13:30:00,29.07,29.08,29.06,29.07,9000.0,15.9079,15.9134,15.9024,15.9079,9000.0
2005-10-07 14:00:00,29.08,29.08,29.03,29.03,4400.0,15.9134,15.9134,15.886,15.886,4400.0
2005-10-07 14:30:00,29.03,29.06,29.02,29.04,40700.0,15.886,15.9024,15.8806,15.8915,40700.0
2005-10-07 15:00:00,29.04,29.07,29.02,29.03,32000.0,15.8915,15.9079,15.8806,15.886,32000.0
2005-10-07 15:30:00,29.02,29.07,29.02,29.06,42700.0,15.8806,15.9079,15.8806,15.9024,42700.0
2005-10-10 09:30:00,29.06,29.09,29.0,29.06,27800.0,15.9024,15.9189,15.8696,15.9024,27800.0
2005-10-10 10:00:00,29.05,29.05,28.92,29.02,44500.0,15.897,15.897,15.8258,15.8806,44500.0
2005-10-10 10:30:00,29.02,29.09,29.01,29.05,28300.0,15.8806,15.9189,15.8751,15.897,28300.0
2005-10-10 11:00:00,29.04,29.19,29.04,29.18,39900.0,15.8915,15.9736,15.8915,15.9681,39900.0
2005-10-10 11:30:00,29.18,29.19,29.13,29.13,21200.0,15.9681,15.9736,15.9408,15.9408,21200.0
2005-10-10 12:00:00,29.14,29.15,29.11,29.13,24800.0,15.9462,15.9517,15.9298,15.9408,24800.0
2005-10-10 12:30:00,29.13,29.13,29.09,29.09,17700.0,15.9408,15.9408,15.9189,15.9189,17700.0
2005-10-10 13:00:00,29.09,29.1,29.07,29.08,17500.0,15.9189,15.9243,15.9079,15.9134,17500.0
2005-10-10 13:30:00,29.08,29.09,29.03,29.04,19500.0,15.9134,15.9189,15.886,15.8915,19500.0
2005-10-10 14:00:00,29.04,29.06,29.03,29.05,41100.0,15.8915,15.9024,15.886,15.897,41100.0
2005-10-10 14:30:00,29.05,29.06,29.01,29.06,37000.0,15.897,15.9024,15.8751,15.9024,37000.0
2005-10-10 15:00:00,29.05,29.12,29.04,29.1,99500.0,15.897,15.9353,15.8915,15.9243,99500.0
2005-10-10 15:30:00,29.1,29.12,28.98,29.02,46700.0,15.9243,15.9353,15.8587,15.8806,46700.0
2005-10-11 09:30:00,29.02,29.03,28.98,29.0,47400.0,15.8806,15.886,15.8587,15.8696,47400.0
2005-10-11 10:00:00,29.02,29.08,28.95,28.96,28700.0,15.8806,15.9134,15.8423,15.8477,28700.0
2005-10-11 10:30:00,28.96,28.98,28.94,28.95,21600.0,15.8477,15.8587,15.8368,15.8423,21600.0
2005-10-11 11:00:00,28.95,29.02,28.94,29.01,87000.0,15.8423,15.8806,15.8368,15.8751,87000.0
2005-10-11 11:30:00,29.01,29.08,29.0,29.04,24900.0,15.8751,15.9134,15.8696,15.8915,24900.0
2005-10-11 12:00:00,29.04,29.05,28.98,28.98,26300.0,15.8915,15.897,15.8587,15.8587,26300.0
2005-10-11 12:30:00,28.98,29.03,28.98,29.01,15600.0,15.8587,15.886,15.8587,15.8751,15600.0
2005-10-11 13:00:00,29.01,29.04,28.99,29.02,13300.0,15.8751,15.8915,15.8641,15.8806,13300.0
2005-10-11 13:30:00,29.01,29.02,28.98,29.0,23200.0,15.8751,15.8806,15.8587,15.8696,23200.0
2005-10-11 14:00:00,28.99,29.08,28.94,29.02,35400.0,15.8641,15.9134,15.8368,15.8806,35400.0
2005-10-11 14:30:00,29.02,29.05,29.01,29.02,37800.0,15.8806,15.897,15.8751,15.8806,37800.0
2005-10-11 15:00:00,29.01,29.03,28.95,28.95,63200.0,15.8751,15.886,15.8423,15.8423,63200.0
2005-10-11 15:30:00,28.95,28.96,28.94,28.95,52200.0,15.8423,15.8477,15.8368,15.8423,52200.0
2005-10-12 09:30:00,28.77,28.98,28.77,28.83,34000.0,15.7438,15.8587,15.7438,15.7766,34000.0
2005-10-12 10:00:00,28.83,28.87,28.82,28.86,36800.0,15.7766,15.7985,15.7711,15.793,36800.0
2005-10-12 10:30:00,28.85,28.85,28.7,28.71,50900.0,15.7875,15.7875,15.7054,15.7109,50900.0
2005-10-12 11:00:00,28.71,28.76,28.7,28.75,59600.0,15.7109,15.7383,15.7054,15.7328,59600.0
2005-10-12 11:30:00,28.75,28.82,28.7,28.71,33100.0,15.7328,15.7711,15.7054,15.7109,33100.0
2005-10-12 12:00:00,28.71,28.72,28.68,28.68,24400.0,15.7109,15.7164,15.6945,15.6945,24400.0
2005-10-12 12:30:00,28.69,28.69,28.52,28.52,18200.0,15.7,15.7,15.6069,15.6069,18200.0
2005-10-12 13:00:00,28.53,28.53,28.39,28.39,53100.0,15.6124,15.6124,15.5358,15.5358,53100.0
2005-10-12 13:30:00,28.38,28.38,28.36,28.38,31600.0,15.5303,15.5303,15.5194,15.5303,31600.0
2005-10-12 14:00:00,28.37,28.39,28.2,28.24,65700.0,15.5249,15.5358,15.4318,15.4537,65700.0
2005-10-12 14:30:00,28.24,28.37,28.24,28.35,47500.0,15.4537,15.5249,15.4537,15.5139,47500.0
2005-10-12 15:00:00,28.36,28.44,28.34,28.41,57200.0,15.5194,15.5632,15.5084,15.5467,57200.0
2005-10-12 15:30:00,28.4,28.43,28.39,28.39,87700.0,15.5413,15.5577,15.5358,15.5358,87700.0
2005-10-13 09:30:00,28.35,28.41,28.24,28.25,19500.0,15.5139,15.5467,15.4537,15.4592,19500.0
2005-10-13 10:00:00,28.25,28.27,28.16,28.2,44900.0,15.4592,15.4701,15.4099,15.4318,44900.0
2005-10-13 10:30:00,28.2,28.35,28.17,28.3,27100.0,15.4318,15.5139,15.4154,15.4866,27100.0
2005-10-13 11:00:00,28.3,28.35,28.25,28.28,13700.0,15.4866,15.5139,15.4592,15.4756,13700.0
2005-10-13 11:30:00,28.26,28.26,28.18,28.19,12400.0,15.4647,15.4647,15.4209,15.4264,12400.0
2005-10-13 12:00:00,28.19,28.28,28.18,28.22,16800.0,15.4264,15.4756,15.4209,15.4428,16800.0
2005-10-13 12:30:00,28.22,28.31,28.22,28.29,12300.0,15.4428,15.492,15.4428,15.4811,12300.0
2005-10-13 13:00:00,28.29,28.33,28.27,28.29,17300.0,15.4811,15.503,15.4701,15.4811,17300.0
2005-10-13 13:30:00,28.28,28.29,28.23,28.27,12900.0,15.4756,15.4811,15.4482,15.4701,12900.0
2005-10-13 14:00:00,28.26,28.33,28.25,28.31,24100.0,15.4647,15.503,15.4592,15.492,24100.0
2005-10-13 14:30:00,28.3,28.44,28.3,28.41,29300.0,15.4866,15.5632,15.4866,15.5467,29300.0
2005-10-13 15:00:00,28.41,28.48,28.41,28.47,73100.0,15.5467,15.5851,15.5467,15.5796,73100.0
2005-10-13 15:30:00,28.47,28.54,28.46,28.49,84000.0,15.5796,15.6179,15.5741,15.5905,84000.0
2005-10-14 09:30:00,28.5,28.5,28.4,28.47,29600.0,15.596,15.596,15.5413,15.5796,29600.0
2005-10-14 10:00:00,28.46,28.61,28.45,28.6,46400.0,15.5741,15.6562,15.5686,15.6507,46400.0
2005-10-14 10:30:00,28.58,28.67,28.48,28.53,49100.0,15.6398,15.689,15.5851,15.6124,49100.0
2005-10-14 11:00:00,28.52,28.76,28.52,28.76,32200.0,15.6069,15.7383,15.6069,15.7383,32200.0
2005-10-14 11:30:00,28.76,28.76,28.65,28.73,42300.0,15.7383,15.7383,15.6781,15.7219,42300.0
2005-10-14 12:00:00,28.73,28.79,28.71,28.72,22300.0,15.7219,15.7547,15.7109,15.7164,22300.0
2005-10-14 12:30:00,28.72,28.75,28.66,28.72,36200.0,15.7164,15.7328,15.6836,15.7164,36200.0
2005-10-14 13:00:00,28.73,28.77,28.73,28.74,12800.0,15.7219,15.7438,15.7219,15.7273,12800.0
2005-10-14 13:30:00,28.76,28.77,28.75,28.76,12500.0,15.7383,15.7438,15.7328,15.7383,12500.0
2005-10-14 14:00:00,28.76,28.84,28.76,28.84,54500.0,15.7383,15.7821,15.7383,15.7821,54500.0
2005-10-14 14:30:00,28.83,28.91,28.83,28.87,34400.0,15.7766,15.8204,15.7766,15.7985,34400.0
2005-10-14 15:00:00,28.86,28.88,28.83,28.83,36400.0,15.793,15.8039,15.7766,15.7766,36400.0
2005-10-14 15:30:00,28.83,28.85,28.8,28.85,38800.0,15.7766,15.7875,15.7602,15.7875,38800.0
2005-10-17 09:30:00,29.02,29.15,29.0,29.15,38600.0,15.8806,15.9517,15.8696,15.9517,38600.0
2005-10-17 10:00:00,29.15,29.24,29.06,29.06,37200.0,15.9517,16.0009,15.9024,15.9024,37200.0
2005-10-17 10:30:00,29.07,29.1,29.01,29.01,31900.0,15.9079,15.9243,15.8751,15.8751,31900.0
2005-10-17 11:00:00,29.01,29.04,28.91,28.91,18900.0,15.8751,15.8915,15.8204,15.8204,18900.0
2005-10-17 11:30:00,28.91,28.91,28.82,28.83,26500.0,15.8204,15.8204,15.7711,15.7766,26500.0
2005-10-17 12:00:00,28.83,28.85,28.83,28.84,18700.0,15.7766,15.7875,15.7766,15.7821,18700.0
2005-10-17 12:30:00,28.85,28.94,28.82,28.94,58100.0,15.7875,15.8368,15.7711,15.8368,58100.0
2005-10-17 13:00:00,28.94,28.94,28.87,28.91,48700.0,15.8368,15.8368,15.7985,15.8204,48700.0
2005-10-17 13:30:00,28.91,28.94,28.9,28.93,58300.0,15.8204,15.8368,15.8149,15.8313,58300.0
2005-10-17 14:00:00,28.96,29.02,28.93,28.98,110100.0,15.8477,15.8806,15.8313,15.8587,110100.0
2005-10-17 14:30:00,28.98,29.02,28.96,29.01,71200.0,15.8587,15.8806,15.8477,15.8751,71200.0
2005-10-17 15:00:00,29.01,29.03,28.98,29.02,43500.0,15.8751,15.886,15.8587,15.8806,43500.0
2005-10-17 15:30:00,29.01,29.03,28.99,29.0,53900.0,15.8751,15.886,15.8641,15.8696,53900.0
2005-10-18 09:30:00,29.2,29.22,28.88,28.89,25200.0,15.9791,15.99,15.8039,15.8094,25200.0
2005-10-18 10:00:00,28.89,29.08,28.86,29.04,42200.0,15.8094,15.9134,15.793,15.8915,42200.0
2005-10-18 10:30:00,29.04,29.18,29.02,29.15,41200.0,15.8915,15.9681,15.8806,15.9517,41200.0
2005-10-18 11:00:00,29.16,29.23,29.11,29.11,22900.0,15.9572,15.9955,15.9298,15.9298,22900.0
2005-10-18 11:30:00,29.12,29.2,29.12,29.18,17300.0,15.9353,15.9791,15.9353,15.9681,17300.0
2005-10-18 12:00:00,29.18,29.21,29.16,29.16,15400.0,15.9681,15.9845,15.9572,15.9572,15400.0
2005-10-18 12:30:00,29.17,29.18,29.1,29.1,10700.0,15.9626,15.9681,15.9243,15.9243,10700.0
2005-10-18 13:00:00,29.1,29.1,29.0,29.0,39600.0,15.9243,15.9243,15.8696,15.8696,39600.0
2005-10-18 13:30:00,28.99,29.05,28.99,29.02,94800.0,15.8641,15.897,15.8641,15.8806,94800.0
2005-10-18 14:00:00,29.02,29.06,29.0,29.01,15800.0,15.8806,15.9024,15.8696,15.8751,15800.0
2005-10-18 14:30:00,29.01,29.01,28.93,28.96,28300.0,15.8751,15.8751,15.8313,15.8477,28300.0
2005-10-18 15:00:00,28.96,29.02,28.9,29.01,41700.0,15.8477,15.8806,15.8149,15.8751,41700.0
2005-10-18 15:30:00,29.01,29.01,28.97,28.98,14900.0,15.8751,15.8751,15.8532,15.8587,14900.0
2005-10-19 09:30:00,28.97,28.98,28.85,28.95,16800.0,15.8532,15.8587,15.7875,15.8423,16800.0
2005-10-19 10:00:00,28.95,29.0,28.95,28.97,11200.0,15.8423,15.8696,15.8423,15.8532,11200.0
2005-10-19 10:30:00,29.01,29.29,29.01,29.29,18100.0,15.8751,16.0283,15.8751,16.0283,18100.0
2005-10-19 11:00:00,29.29,29.29,29.04,29.05,18700.0,16.0283,16.0283,15.8915,15.897,18700.0
2005-10-19 11:30:00,29.05,29.11,29.04,29.05,12200.0,15.897,15.9298,15.8915,15.897,12200.0
2005-10-19 12:00:00,29.09,29.26,29.09,29.26,5700.0,15.9189,16.0119,15.9189,16.0119,5700.0
2005-10-19 12:30:00,29.26,29.36,29.26,29.28,12400.0,16.0119,16.0666,16.0119,16.0228,12400.0
2005-10-19 13:00:00,29.29,29.29,29.21,29.26,28400.0,16.0283,16.0283,15.9845,16.0119,28400.0
2005-10-19 13:30:00,29.27,29.3,29.21,29.28,15600.0,16.0174,16.0338,15.9845,16.0228,15600.0
2005-10-19 14:00:00,29.29,29.38,29.23,29.27,17400.0,16.0283,16.0776,15.9955,16.0174,17400.0
2005-10-19 14:30:00,29.29,29.35,29.27,29.3,34500.0,16.0283,16.0611,16.0174,16.0338,34500.0
2005-10-19 15:00:00,29.31,29.39,29.29,29.36,32800.0,16.0393,16.083,16.0283,16.0666,32800.0
2005-10-19 15:30:00,29.39,29.44,29.35,29.39,38200.0,16.083,16.1104,16.0611,16.083,38200.0
2005-10-20 09:30:00,29.29,29.45,29.25,29.33,24300.0,16.0283,16.1159,16.0064,16.0502,24300.0
2005-10-20 10:00:00,29.35,29.49,29.34,29.46,24500.0,16.0611,16.1378,16.0557,16.1213,24500.0
2005-10-20 10:30:00,29.46,29.49,29.39,29.46,14700.0,16.1213,16.1378,16.083,16.1213,14700.0
2005-10-20 11:00:00,29.46,29.47,29.4,29.42,13200.0,16.1213,16.1268,16.0885,16.0994,13200.0
2005-10-20 11:30:00,29.43,29.45,29.43,29.43,9800.0,16.1049,16.1159,16.1049,16.1049,9800.0
2005-10-20 12:00:00,29.43,29.46,29.39,29.45,14300.0,16.1049,16.1213,16.083,16.1159,14300.0
2005-10-20 12:30:00,29.45,29.49,29.4,29.46,13000.0,16.1159,16.1378,16.0885,16.1213,13000.0
2005-10-20 13:00:00,29.47,29.5,29.45,29.47,12500.0,16.1268,16.1432,16.1159,16.1268,12500.0
2005-10-20 13:30:00,29.46,29.47,29.41,29.45,22200.0,16.1213,16.1268,16.094,16.1159,22200.0
2005-10-20 14:00:00,29.45,29.47,29.43,29.46,43700.0,16.1159,16.1268,16.1049,16.1213,43700.0
2005-10-20 14:30:00,29.44,29.49,29.44,29.46,75500.0,16.1104,16.1378,16.1104,16.1213,75500.0
2005-10-20 15:00:00,29.45,29.48,29.3,29.32,38200.0,16.1159,16.1323,16.0338,16.0447,38200.0
2005-10-20 15:30:00,29.33,29.5,29.32,29.46,93100.0,16.0502,16.1432,16.0447,16.1213,93100.0
2005-10-21 09:30:00,29.54,29.71,29.54,29.69,37100.0,16.1651,16.2581,16.1651,16.2472,37100.0
2005-10-21 10:00:00,29.73,29.84,29.66,29.73,33300.0,16.2691,16.3293,16.2308,16.2691,33300.0
2005-10-21 10:30:00,29.74,29.81,29.7,29.71,38700.0,16.2746,16.3129,16.2527,16.2581,38700.0
2005-10-21 11:00:00,29.69,29.69,29.52,29.56,36200.0,16.2472,16.2472,16.1542,16.1761,36200.0
2005-10-21 11:30:00,29.56,29.56,29.48,29.49,20900.0,16.1761,16.1761,16.1323,16.1378,20900.0
2005-10-21 12:00:00,29.48,29.48,29.45,29.47,28000.0,16.1323,16.1323,16.1159,16.1268,28000.0
2005-10-21 12:30:00,29.47,29.48,29.43,29.45,32200.0,16.1268,16.1323,16.1049,16.1159,32200.0
2005-10-21 13:00:00,29.45,29.48,29.42,29.45,28400.0,16.1159,16.1323,16.0994,16.1159,28400.0
2005-10-21 13:30:00,29.45,29.56,29.45,29.51,15700.0,16.1159,16.1761,16.1159,16.1487,15700.0
2005-10-21 14:00:00,29.53,29.59,29.51,29.59,28100.0,16.1596,16.1925,16.1487,16.1925,28100.0
2005-10-21 14:30:00,29.59,29.6,29.52,29.56,19700.0,16.1925,16.198,16.1542,16.1761,19700.0
2005-10-21 15:00:00,29.54,29.56,29.47,29.5,24700.0,16.1651,16.1761,16.1268,16.1432,24700.0
2005-10-21 15:30:00,29.51,29.51,29.4,29.47,20100.0,16.1487,16.1487,16.0885,16.1268,20100.0
2005-10-24 09:30:00,29.45,29.45,29.32,29.4,39300.0,16.1159,16.1159,16.0447,16.0885,39300.0
2005-10-24 10:00:00,29.4,29.5,29.35,29.49,32700.0,16.0885,16.1432,16.0611,16.1378,32700.0
2005-10-24 10:30:00,29.49,29.54,29.28,29.36,27200.0,16.1378,16.1651,16.0228,16.0666,27200.0
2005-10-24 11:00:00,29.35,29.41,29.28,29.41,19700.0,16.0611,16.094,16.0228,16.094,19700.0
2005-10-24 11:30:00,29.41,29.46,29.39,29.45,17300.0,16.094,16.1213,16.083,16.1159,17300.0
2005-10-24 12:00:00,29.44,29.66,29.42,29.6,30900.0,16.1104,16.2308,16.0994,16.198,30900.0
2005-10-24 12:30:00,29.6,29.64,29.48,29.48,15900.0,16.198,16.2198,16.1323,16.1323,15900.0
2005-10-24 13:00:00,29.48,29.57,29.44,29.46,14500.0,16.1323,16.1815,16.1104,16.1213,14500.0
2005-10-24 13:30:00,29.46,29.51,29.46,29.47,14000.0,16.1213,16.1487,16.1213,16.1268,14000.0
2005-10-24 14:00:00,29.48,29.55,29.48,29.49,40100.0,16.1323,16.1706,16.1323,16.1378,40100.0
2005-10-24 14:30:00,29.49,29.54,29.48,29.49,20600.0,16.1378,16.1651,16.1323,16.1378,20600.0
2005-10-24 15:00:00,29.49,29.59,29.48,29.56,24000.0,16.1378,16.1925,16.1323,16.1761,24000.0
2005-10-24 15:30:00,29.58,29.67,29.55,29.64,45900.0,16.187,16.2363,16.1706,16.2198,45900.0
2005-10-25 09:30:00,29.75,29.8,29.75,29.77,29100.0,16.28,16.3074,16.28,16.291,29100.0
2005-10-25 10:00:00,29.77,29.88,29.75,29.87,34500.0,16.291,16.3512,16.28,16.3457,34500.0
2005-10-25 10:30:00,29.87,29.87,29.79,29.85,28400.0,16.3457,16.3457,16.3019,16.3348,28400.0
2005-10-25 11:00:00,29.85,29.86,29.83,29.86,39800.0,16.3348,16.3402,16.3238,16.3402,39800.0
2005-10-25 11:30:00,29.86,29.86,29.81,29.83,28300.0,16.3402,16.3402,16.3129,16.3238,28300.0
2005-10-25 12:00:00,29.83,29.89,29.8,29.83,29300.0,16.3238,16.3566,16.3074,16.3238,29300.0
2005-10-25 12:30:00,29.83,29.85,29.8,29.8,21100.0,16.3238,16.3348,16.3074,16.3074,21100.0
2005-10-25 13:00:00,29.81,29.85,29.81,29.84,27100.0,16.3129,16.3348,16.3129,16.3293,27100.0
2005-10-25 13:30:00,29.84,29.85,29.77,29.82,20700.0,16.3293,16.3348,16.291,16.3183,20700.0
2005-10-25 14:00:00,29.77,29.83,29.75,29.82,15800.0,16.291,16.3238,16.28,16.3183,15800.0
2005-10-25 14:30:00,29.78,29.88,29.76,29.82,22200.0,16.2965,16.3512,16.2855,16.3183,22200.0
2005-10-25 15:00:00,29.83,29.83,29.75,29.76,26800.0,16.3238,16.3238,16.28,16.2855,26800.0
2005-10-25 15:30:00,29.75,29.76,29.15,29.71,215200.0,16.28,16.2855,15.9517,16.2581,215200.0
2005-10-26 09:30:00,29.35,29.61,29.35,29.46,78600.0,16.0611,16.2034,16.0611,16.1213,78600.0
2005-10-26 10:00:00,29.44,29.59,29.39,29.52,73000.0,16.1104,16.1925,16.083,16.1542,73000.0
2005-10-26 10:30:00,29.52,29.55,29.25,29.33,42700.0,16.1542,16.1706,16.0064,16.0502,42700.0
2005-10-26 11:00:00,29.28,29.28,29.05,29.06,41100.0,16.0228,16.0228,15.897,15.9024,41100.0
2005-10-26 11:30:00,29.08,29.13,29.04,29.08,87500.0,15.9134,15.9408,15.8915,15.9134,87500.0
2005-10-26 12:00:00,29.08,29.23,29.08,29.23,31100.0,15.9134,15.9955,15.9134,15.9955,31100.0
2005-10-26 12:30:00,29.26,29.3,29.22,29.3,20200.0,16.0119,16.0338,15.99,16.0338,20200.0
2005-10-26 13:00:00,29.29,29.3,29.13,29.15,31400.0,16.0283,16.0338,15.9408,15.9517,31400.0
2005-10-26 13:30:00,29.15,29.19,29.0,29.0,28800.0,15.9517,15.9736,15.8696,15.8696,28800.0
2005-10-26 14:00:00,29.0,29.14,29.0,29.08,48700.0,15.8696,15.9462,15.8696,15.9134,48700.0
2005-10-26 14:30:00,29.08,29.12,29.07,29.08,43200.0,15.9134,15.9353,15.9079,15.9134,43200.0
2005-10-26 15:00:00,29.09,29.17,29.08,29.09,53700.0,15.9189,15.9626,15.9134,15.9189,53700.0
2005-10-26 15:30:00,29.09,29.09,29.05,29.09,86400.0,15.9189,15.9189,15.897,15.9189,86400.0
2005-10-27 09:30:00,29.07,29.08,28.83,29.01,69500.0,15.9079,15.9134,15.7766,15.8751,69500.0
2005-10-27 10:00:00,29.02,29.08,29.0,29.08,27400.0,15.8806,15.9134,15.8696,15.9134,27400.0
2005-10-27 10:30:00,29.08,29.28,29.08,29.22,38400.0,15.9134,16.0228,15.9134,15.99,38400.0
2005-10-27 11:00:00,29.22,29.23,29.15,29.19,8600.0,15.99,15.9955,15.9517,15.9736,8600.0
2005-10-27 11:30:00,29.19,29.19,29.08,29.1,9400.0,15.9736,15.9736,15.9134,15.9243,9400.0
2005-10-27 12:00:00,29.09,29.11,29.05,29.05,8600.0,15.9189,15.9298,15.897,15.897,8600.0
2005-10-27 12:30:00,29.06,29.07,29.04,29.06,11600.0,15.9024,15.9079,15.8915,15.9024,11600.0
2005-10-27 13:00:00,29.04,29.05,29.0,29.0,18200.0,15.8915,15.897,15.8696,15.8696,18200.0
2005-10-27 13:30:00,29.0,29.05,29.0,29.02,19200.0,15.8696,15.897,15.8696,15.8806,19200.0
2005-10-27 14:00:00,29.02,29.02,29.0,29.01,11800.0,15.8806,15.8806,15.8696,15.8751,11800.0
2005-10-27 14:30:00,29.0,29.02,29.0,29.0,16400.0,15.8696,15.8806,15.8696,15.8696,16400.0
2005-10-27 15:00:00,29.0,29.01,28.95,28.95,22900.0,15.8696,15.8751,15.8423,15.8423,22900.0
2005-10-27 15:30:00,28.96,29.03,28.95,29.0,76400.0,15.8477,15.886,15.8423,15.8696,76400.0
2005-10-28 09:30:00,29.1,29.22,28.95,29.08,37600.0,15.9243,15.99,15.8423,15.9134,37600.0
2005-10-28 10:00:00,29.04,29.11,29.0,29.02,33600.0,15.8915,15.9298,15.8696,15.8806,33600.0
2005-10-28 10:30:00,29.02,29.1,29.01,29.07,24500.0,15.8806,15.9243,15.8751,15.9079,24500.0
2005-10-28 11:00:00,29.08,29.12,29.03,29.08,19500.0,15.9134,15.9353,15.886,15.9134,19500.0
2005-10-28 11:30:00,29.08,29.1,29.0,29.08,16700.0,15.9134,15.9243,15.8696,15.9134,16700.0
2005-10-28 12:00:00,29.08,29.14,29.07,29.08,11600.0,15.9134,15.9462,15.9079,15.9134,11600.0
2005-10-28 12:30:00,29.08,29.1,28.92,28.96,14400.0,15.9134,15.9243,15.8258,15.8477,14400.0
2005-10-28 13:00:00,28.96,29.03,28.94,29.01,13800.0,15.8477,15.886,15.8368,15.8751,13800.0
2005-10-28 13:30:00,29.0,29.12,29.0,29.11,17000.0,15.8696,15.9353,15.8696,15.9298,17000.0
2005-10-28 14:00:00,29.12,29.3,29.1,29.29,25700.0,15.9353,16.0338,15.9243,16.0283,25700.0
2005-10-28 14:30:00,29.29,29.35,29.29,29.32,23000.0,16.0283,16.0611,16.0283,16.0447,23000.0
2005-10-28 15:00:00,29.33,29.38,29.31,29.31,23400.0,16.0502,16.0776,16.0393,16.0393,23400.0
2005-10-28 15:30:00,29.31,29.41,29.31,29.38,40800.0,16.0393,16.094,16.0393,16.0776,40800.0
2005-10-31 09:30:00,29.48,29.74,29.47,29.73,22600.0,16.1323,16.2746,16.1268,16.2691,22600.0
2005-10-31 10:00:00,29.73,29.83,29.7,29.78,29900.0,16.2691,16.3238,16.2527,16.2965,29900.0
2005-10-31 10:30:00,29.79,29.79,29.76,29.76,16800.0,16.3019,16.3019,16.2855,16.2855,16800.0
2005-10-31 11:00:00,29.77,29.77,29.69,29.71,48400.0,16.291,16.291,16.2472,16.2581,48400.0
2005-10-31 11:30:00,29.73,29.74,29.64,29.65,40700.0,16.2691,16.2746,16.2198,16.2253,40700.0
2005-10-31 12:00:00,29.65,29.75,29.62,29.71,100000.0,16.2253,16.28,16.2089,16.2581,100000.0
2005-10-31 12:30:00,29.71,29.77,29.7,29.72,64400.0,16.2581,16.291,16.2527,16.2636,64400.0
2005-10-31 13:00:00,29.72,29.75,29.72,29.74,16300.0,16.2636,16.28,16.2636,16.2746,16300.0
2005-10-31 13:30:00,29.74,29.74,29.68,29.69,19500.0,16.2746,16.2746,16.2417,16.2472,19500.0
2005-10-31 14:00:00,29.69,29.7,29.65,29.65,27500.0,16.2472,16.2527,16.2253,16.2253,27500.0
2005-10-31 14:30:00,29.65,29.7,29.64,29.65,25300.0,16.2253,16.2527,16.2198,16.2253,25300.0
2005-10-31 15:00:00,29.65,29.66,29.56,29.6,35800.0,16.2253,16.2308,16.1761,16.198,35800.0
2005-10-31 15:30:00,29.6,29.6,29.44,29.45,90600.0,16.198,16.198,16.1104,16.1159,90600.0
2005-11-01 09:30:00,29.26,29.5,29.26,29.47,27700.0,16.0119,16.1432,16.0119,16.1268,27700.0
2005-11-01 10:00:00,29.49,29.53,29.39,29.52,18500.0,16.1378,16.1596,16.083,16.1542,18500.0
2005-11-01 10:30:00,29.52,29.57,29.48,29.55,24400.0,16.1542,16.1815,16.1323,16.1706,24400.0
2005-11-01 11:00:00,29.54,29.55,29.47,29.47,27200.0,16.1651,16.1706,16.1268,16.1268,27200.0
2005-11-01 11:30:00,29.48,29.49,29.44,29.45,12700.0,16.1323,16.1378,16.1104,16.1159,12700.0
2005-11-01 12:00:00,29.45,29.49,29.44,29.48,10200.0,16.1159,16.1378,16.1104,16.1323,10200.0
2005-11-01 12:30:00,29.49,29.5,29.47,29.49,15600.0,16.1378,16.1432,16.1268,16.1378,15600.0
2005-11-01 13:00:00,29.5,29.5,29.48,29.48,12900.0,16.1432,16.1432,16.1323,16.1323,12900.0
2005-11-01 13:30:00,29.48,29.49,29.41,29.45,7900.0,16.1323,16.1378,16.094,16.1159,7900.0
2005-11-01 14:00:00,29.45,29.47,29.39,29.45,17100.0,16.1159,16.1268,16.083,16.1159,17100.0
2005-11-01 14:30:00,29.46,29.46,29.38,29.38,15800.0,16.1213,16.1213,16.0776,16.0776,15800.0
2005-11-01 15:00:00,29.38,29.39,29.33,29.39,14800.0,16.0776,16.083,16.0502,16.083,14800.0
2005-11-01 15:30:00,29.39,29.43,29.37,29.38,36700.0,16.083,16.1049,16.0721,16.0776,36700.0
2005-11-02 09:30:00,29.38,29.68,29.38,29.61,22800.0,16.0776,16.2417,16.0776,16.2034,22800.0
2005-11-02 10:00:00,29.62,29.75,29.62,29.75,40200.0,16.2089,16.28,16.2089,16.28,40200.0
2005-11-02 10:30:00,29.75,29.8,29.57,29.63,35400.0,16.28,16.3074,16.1815,16.2144,35400.0
2005-11-02 11:00:00,29.63,29.65,29.53,29.6,25800.0,16.2144,16.2253,16.1596,16.198,25800.0
2005-11-02 11:30:00,29.61,29.65,29.59,29.65,16000.0,16.2034,16.2253,16.1925,16.2253,16000.0
2005-11-02 12:00:00,29.65,29.67,29.63,29.63,13000.0,16.2253,16.2363,16.2144,16.2144,13000.0
2005-11-02 12:30:00,29.63,29.64,29.57,29.58,24000.0,16.2144,16.2198,16.1815,16.187,24000.0
2005-11-02 13:00:00,29.58,29.65,29.55,29.63,16000.0,16.187,16.2253,16.1706,16.2144,16000.0
2005-11-02 13:30:00,29.63,29.67,29.57,29.65,14800.0,16.2144,16.2363,16.1815,16.2253,14800.0
2005-11-02 14:00:00,29.65,29.67,29.62,29.65,12000.0,16.2253,16.2363,16.2089,16.2253,12000.0
2005-11-02 14:30:00,29.65,29.69,29.55,29.58,29700.0,16.2253,16.2472,16.1706,16.187,29700.0
2005-11-02 15:00:00,29.58,29.66,29.58,29.66,14800.0,16.187,16.2308,16.187,16.2308,14800.0
2005-11-02 15:30:00,29.66,29.72,29.64,29.69,27600.0,16.2308,16.2636,16.2198,16.2472,27600.0
2005-11-03 09:30:00,29.72,29.76,29.53,29.58,22300.0,16.2636,16.2855,16.1596,16.187,22300.0
2005-11-03 10:00:00,29.59,29.59,29.46,29.46,12400.0,16.1925,16.1925,16.1213,16.1213,12400.0
2005-11-03 10:30:00,29.45,29.5,29.39,29.48,27800.0,16.1159,16.1432,16.083,16.1323,27800.0
2005-11-03 11:00:00,29.48,29.51,29.41,29.47,26300.0,16.1323,16.1487,16.094,16.1268,26300.0
2005-11-03 11:30:00,29.48,29.48,29.35,29.35,17800.0,16.1323,16.1323,16.0611,16.0611,17800.0
2005-11-03 12:00:00,29.35,29.45,29.35,29.42,16200.0,16.0611,16.1159,16.0611,16.0994,16200.0
2005-11-03 12:30:00,29.41,29.42,29.36,29.38,12200.0,16.094,16.0994,16.0666,16.0776,12200.0
2005-11-03 13:00:00,29.39,29.4,29.34,29.35,16500.0,16.083,16.0885,16.0557,16.0611,16500.0
2005-11-03 13:30:00,29.35,29.35,29.3,29.31,16400.0,16.0611,16.0611,16.0338,16.0393,16400.0
2005-11-03 14:00:00,29.31,29.39,29.3,29.37,33800.0,16.0393,16.083,16.0338,16.0721,33800.0
2005-11-03 14:30:00,29.37,29.39,29.25,29.31,58000.0,16.0721,16.083,16.0064,16.0393,58000.0
2005-11-03 15:00:00,29.3,29.3,29.25,29.28,32200.0,16.0338,16.0338,16.0064,16.0228,32200.0
2005-11-03 15:30:00,29.28,29.33,29.25,29.33,53600.0,16.0228,16.0502,16.0064,16.0502,53600.0
2005-11-04 09:30:00,29.32,29.37,29.28,29.37,28000.0,16.0447,16.0721,16.0228,16.0721,28000.0
2005-11-04 10:00:00,29.4,29.4,29.26,29.31,25600.0,16.0885,16.0885,16.0119,16.0393,25600.0
2005-11-04 10:30:00,29.32,29.32,29.21,29.23,19100.0,16.0447,16.0447,15.9845,15.9955,19100.0
2005-11-04 11:00:00,29.24,29.31,29.23,29.3,16300.0,16.0009,16.0393,15.9955,16.0338,16300.0
2005-11-04 11:30:00,29.3,29.32,29.27,29.3,10400.0,16.0338,16.0447,16.0174,16.0338,10400.0
2005-11-04 12:00:00,29.31,29.31,29.27,29.3,20700.0,16.0393,16.0393,16.0174,16.0338,20700.0
2005-11-04 12:30:00,29.3,29.39,29.29,29.38,15200.0,16.0338,16.083,16.0283,16.0776,15200.0
2005-11-04 13:00:00,29.37,29.38,29.26,29.27,12700.0,16.0721,16.0776,16.0119,16.0174,12700.0
2005-11-04 13:30:00,29.26,29.28,29.25,29.28,14800.0,16.0119,16.0228,16.0064,16.0228,14800.0
2005-11-04 14:00:00,29.27,29.3,29.26,29.29,21700.0,16.0174,16.0338,16.0119,16.0283,21700.0
2005-11-04 14:30:00,29.29,29.3,29.22,29.25,23900.0,16.0283,16.0338,15.99,16.0064,23900.0
2005-11-04 15:00:00,29.25,29.33,29.25,29.33,55500.0,16.0064,16.0502,16.0064,16.0502,55500.0
2005-11-04 15:30:00,29.33,29.38,29.32,29.38,71900.0,16.0502,16.0776,16.0447,16.0776,71900.0
2005-11-07 09:30:00,29.49,29.5,29.45,29.5,13300.0,16.1378,16.1432,16.1159,16.1432,13300.0
2005-11-07 10:00:00,29.49,29.6,29.45,29.51,12800.0,16.1378,16.198,16.1159,16.1487,12800.0
2005-11-07 10:30:00,29.54,29.64,29.52,29.58,19500.0,16.1651,16.2198,16.1542,16.187,19500.0
2005-11-07 11:00:00,29.57,29.57,29.44,29.47,12400.0,16.1815,16.1815,16.1104,16.1268,12400.0
2005-11-07 11:30:00,29.47,29.5,29.46,29.47,12700.0,16.1268,16.1432,16.1213,16.1268,12700.0
2005-11-07 12:00:00,29.46,29.5,29.44,29.48,12500.0,16.1213,16.1432,16.1104,16.1323,12500.0
2005-11-07 12:30:00,29.49,29.49,29.45,29.48,9600.0,16.1378,16.1378,16.1159,16.1323,9600.0
2005-11-07 13:00:00,29.48,29.5,29.47,29.48,6900.0,16.1323,16.1432,16.1268,16.1323,6900.0
2005-11-07 13:30:00,29.48,29.49,29.46,29.48,7300.0,16.1323,16.1378,16.1213,16.1323,7300.0
2005-11-07 14:00:00,29.47,29.5,29.47,29.49,22100.0,16.1268,16.1432,16.1268,16.1378,22100.0
2005-11-07 14:30:00,29.5,29.5,29.47,29.5,17600.0,16.1432,16.1432,16.1268,16.1432,17600.0
2005-11-07 15:00:00,29.5,29.5,29.43,29.46,34200.0,16.1432,16.1432,16.1049,16.1213,34200.0
2005-11-07 15:30:00,29.46,29.5,29.42,29.47,34900.0,16.1213,16.1432,16.0994,16.1268,34900.0
2005-11-08 09:30:00,29.33,29.42,29.33,29.4,18800.0,16.0502,16.0994,16.0502,16.0885,18800.0
2005-11-08 10:00:00,29.36,29.41,29.26,29.33,40900.0,16.0666,16.094,16.0119,16.0502,40900.0
2005-11-08 10:30:00,29.34,29.38,29.26,29.35,26700.0,16.0557,16.0776,16.0119,16.0611,26700.0
2005-11-08 11:00:00,29.35,29.48,29.35,29.45,24100.0,16.0611,16.1323,16.0611,16.1159,24100.0
2005-11-08 11:30:00,29.41,29.5,29.4,29.48,17000.0,16.094,16.1432,16.0885,16.1323,17000.0
2005-11-08 12:00:00,29.48,29.5,29.43,29.48,10300.0,16.1323,16.1432,16.1049,16.1323,10300.0
2005-11-08 12:30:00,29.46,29.48,29.41,29.45,10600.0,16.1213,16.1323,16.094,16.1159,10600.0
2005-11-08 13:00:00,29.46,29.46,29.43,29.46,9100.0,16.1213,16.1213,16.1049,16.1213,9100.0
2005-11-08 13:30:00,29.47,29.47,29.37,29.4,10000.0,16.1268,16.1268,16.0721,16.0885,10000.0
2005-11-08 14:00:00,29.39,29.4,29.35,29.36,14700.0,16.083,16.0885,16.0611,16.0666,14700.0
2005-11-08 14:30:00,29.33,29.39,29.33,29.35,12300.0,16.0502,16.083,16.0502,16.0611,12300.0
2005-11-08 15:00:00,29.34,29.46,29.33,29.44,20100.0,16.0557,16.1213,16.0502,16.1104,20100.0
2005-11-08 15:30:00,29.44,29.46,29.34,29.43,20500.0,16.1104,16.1213,16.0557,16.1049,20500.0
2005-11-09 09:30:00,29.41,29.49,28.85,29.45,13000.0,16.094,16.1378,15.7875,16.1159,13000.0
2005-11-09 10:00:00,29.43,29.47,29.0,29.45,12000.0,16.1049,16.1268,15.8696,16.1159,12000.0
2005-11-09 10:30:00,29.46,29.5,29.39,29.45,15800.0,16.1213,16.1432,16.083,16.1159,15800.0
2005-11-09 11:00:00,29.46,29.46,29.42,29.45,31100.0,16.1213,16.1213,16.0994,16.1159,31100.0
2005-11-09 11:30:00,29.45,29.45,29.44,29.45,12000.0,16.1159,16.1159,16.1104,16.1159,12000.0
2005-11-09 12:00:00,29.45,29.58,29.44,29.57,34900.0,16.1159,16.187,16.1104,16.1815,34900.0
2005-11-09 12:30:00,29.57,29.6,29.48,29.49,28400.0,16.1815,16.198,16.1323,16.1378,28400.0
2005-11-09 13:00:00,29.5,29.54,29.45,29.45,32000.0,16.1432,16.1651,16.1159,16.1159,32000.0
2005-11-09 13:30:00,29.47,29.49,29.45,29.48,21400.0,16.1268,16.1378,16.1159,16.1323,21400.0
2005-11-09 14:00:00,29.48,29.49,29.46,29.49,22300.0,16.1323,16.1378,16.1213,16.1378,22300.0
2005-11-09 14:30:00,29.49,29.49,29.41,29.45,21600.0,16.1378,16.1378,16.094,16.1159,21600.0
2005-11-09 15:00:00,29.44,29.5,29.41,29.5,36200.0,16.1104,16.1432,16.094,16.1432,36200.0
2005-11-09 15:30:00,29.52,29.55,29.36,29.49,50500.0,16.1542,16.1706,16.0666,16.1378,50500.0
2005-11-10 09:30:00,29.5,29.67,29.45,29.64,25500.0,16.1432,16.2363,16.1159,16.2198,25500.0
2005-11-10 10:00:00,29.54,29.61,29.39,29.53,15000.0,16.1651,16.2034,16.083,16.1596,15000.0
2005-11-10 10:30:00,29.51,29.57,29.48,29.57,8200.0,16.1487,16.1815,16.1323,16.1815,8200.0
2005-11-10 11:00:00,29.57,29.59,29.48,29.51,7900.0,16.1815,16.1925,16.1323,16.1487,7900.0
2005-11-10 11:30:00,29.51,29.53,29.47,29.51,6800.0,16.1487,16.1596,16.1268,16.1487,6800.0
2005-11-10 12:00:00,29.53,29.55,29.5,29.5,23400.0,16.1596,16.1706,16.1432,16.1432,23400.0
2005-11-10 12:30:00,29.48,29.52,29.44,29.45,55500.0,16.1323,16.1542,16.1104,16.1159,55500.0
2005-11-10 13:00:00,29.46,29.48,29.43,29.46,21900.0,16.1213,16.1323,16.1049,16.1213,21900.0
2005-11-10 13:30:00,29.46,29.54,29.45,29.53,51100.0,16.1213,16.1651,16.1159,16.1596,51100.0
2005-11-10 14:00:00,29.54,29.54,29.51,29.51,57900.0,16.1651,16.1651,16.1487,16.1487,57900.0
2005-11-10 14:30:00,29.52,29.52,29.47,29.49,47300.0,16.1542,16.1542,16.1268,16.1378,47300.0
2005-11-10 15:00:00,29.49,29.54,29.49,29.5,53600.0,16.1378,16.1651,16.1378,16.1432,53600.0
2005-11-10 15:30:00,29.5,29.5,29.49,29.49,32700.0,16.1432,16.1432,16.1378,16.1378,32700.0
2005-11-11 09:30:00,29.45,29.7,29.43,29.66,30100.0,16.1159,16.2527,16.1049,16.2308,30100.0
2005-11-11 10:00:00,29.67,29.67,29.55,29.61,19000.0,16.2363,16.2363,16.1706,16.2034,19000.0
2005-11-11 10:30:00,29.59,29.7,29.59,29.7,14900.0,16.1925,16.2527,16.1925,16.2527,14900.0
2005-11-11 11:00:00,29.7,29.7,29.67,29.68,8500.0,16.2527,16.2527,16.2363,16.2417,8500.0
2005-11-11 11:30:00,29.68,29.68,29.64,29.68,7400.0,16.2417,16.2417,16.2198,16.2417,7400.0
2005-11-11 12:00:00,29.67,29.7,29.66,29.7,3700.0,16.2363,16.2527,16.2308,16.2527,3700.0
2005-11-11 12:30:00,29.7,29.7,29.66,29.7,5600.0,16.2527,16.2527,16.2308,16.2527,5600.0
2005-11-11 13:00:00,29.69,29.7,29.64,29.68,6400.0,16.2472,16.2527,16.2198,16.2417,6400.0
2005-11-11 13:30:00,29.68,29.7,29.68,29.7,12600.0,16.2417,16.2527,16.2417,16.2527,12600.0
2005-11-11 14:00:00,29.7,29.74,29.69,29.74,15600.0,16.2527,16.2746,16.2472,16.2746,15600.0
2005-11-11 14:30:00,29.74,29.78,29.73,29.78,49100.0,16.2746,16.2965,16.2691,16.2965,49100.0
2005-11-11 15:00:00,29.79,29.83,29.77,29.79,32600.0,16.3019,16.3238,16.291,16.3019,32600.0
2005-11-11 15:30:00,29.79,29.88,29.79,29.87,23700.0,16.3019,16.3512,16.3019,16.3457,23700.0
2005-11-14 09:30:00,29.9,29.93,29.76,29.88,32200.0,16.3621,16.3785,16.2855,16.3512,32200.0
2005-11-14 10:00:00,29.89,29.91,29.86,29.88,32500.0,16.3566,16.3676,16.3402,16.3512,32500.0
2005-11-14 10:30:00,29.88,29.98,29.88,29.92,20800.0,16.3512,16.4059,16.3512,16.3731,20800.0
2005-11-14 11:00:00,29.93,29.98,29.89,29.98,14600.0,16.3785,16.4059,16.3566,16.4059,14600.0
2005-11-14 11:30:00,29.98,30.04,29.97,30.04,45800.0,16.4059,16.4387,16.4004,16.4387,45800.0
2005-11-14 12:00:00,30.05,30.13,30.04,30.12,36900.0,16.4442,16.488,16.4387,16.4825,36900.0
2005-11-14 12:30:00,30.12,30.23,30.12,30.15,18100.0,16.4825,16.5427,16.4825,16.4989,18100.0
2005-11-14 13:00:00,30.15,30.17,30.03,30.12,18000.0,16.4989,16.5099,16.4333,16.4825,18000.0
2005-11-14 13:30:00,30.12,30.23,30.1,30.23,18600.0,16.4825,16.5427,16.4716,16.5427,18600.0
2005-11-14 14:00:00,30.23,30.36,30.21,30.33,45600.0,16.5427,16.6138,16.5318,16.5974,45600.0
2005-11-14 14:30:00,30.34,30.39,30.34,30.38,42700.0,16.6029,16.6303,16.6029,16.6248,42700.0
2005-11-14 15:00:00,30.38,30.39,30.3,30.3,48000.0,16.6248,16.6303,16.581,16.581,48000.0
2005-11-14 15:30:00,30.31,30.31,30.18,30.25,80200.0,16.5865,16.5865,16.5153,16.5536,80200.0
2005-11-15 09:30:00,30.35,30.69,30.04,30.63,78100.0,16.6084,16.7944,16.4387,16.7616,78100.0
2005-11-15 10:00:00,30.6,30.65,30.4,30.41,45000.0,16.7452,16.7725,16.6357,16.6412,45000.0
2005-11-15 10:30:00,30.4,30.4,30.25,30.3,35900.0,16.6357,16.6357,16.5536,16.581,35900.0
2005-11-15 11:00:00,30.3,30.34,30.3,30.33,17000.0,16.581,16.6029,16.581,16.5974,17000.0
2005-11-15 11:30:00,30.33,30.4,30.31,30.4,11600.0,16.5974,16.6357,16.5865,16.6357,11600.0
2005-11-15 12:00:00,30.4,30.5,30.39,30.47,23500.0,16.6357,16.6905,16.6303,16.674,23500.0
2005-11-15 12:30:00,30.47,30.48,30.4,30.44,12200.0,16.674,16.6795,16.6357,16.6576,12200.0
2005-11-15 13:00:00,30.45,30.49,30.4,30.44,20300.0,16.6631,16.685,16.6357,16.6576,20300.0
2005-11-15 13:30:00,30.45,30.45,30.28,30.29,16600.0,16.6631,16.6631,16.5701,16.5755,16600.0
2005-11-15 14:00:00,30.27,30.28,30.09,30.11,28100.0,16.5646,16.5701,16.4661,16.477,28100.0
2005-11-15 14:30:00,30.1,30.15,30.01,30.01,26200.0,16.4716,16.4989,16.4223,16.4223,26200.0
2005-11-15 15:00:00,30.02,30.13,29.99,30.13,17800.0,16.4278,16.488,16.4114,16.488,17800.0
2005-11-15 15:30:00,30.13,30.21,30.12,30.16,35700.0,16.488,16.5318,16.4825,16.5044,35700.0
2005-11-16 09:30:00,30.2,30.28,30.0,30.11,9500.0,16.5263,16.5701,16.4168,16.477,9500.0
2005-11-16 10:00:00,30.11,30.15,30.01,30.03,10100.0,16.477,16.4989,16.4223,16.4333,10100.0
2005-11-16 10:30:00,30.01,30.09,29.9,29.91,14800.0,16.4223,16.4661,16.3621,16.3676,14800.0
2005-11-16 11:00:00,29.91,30.04,29.77,29.9,13300.0,16.3676,16.4387,16.291,16.3621,13300.0
2005-11-16 11:30:00,29.92,30.05,29.89,30.05,11300.0,16.3731,16.4442,16.3566,16.4442,11300.0
2005-11-16 12:00:00,30.05,30.16,30.05,30.16,8900.0,16.4442,16.5044,16.4442,16.5044,8900.0
2005-11-16 12:30:00,30.12,30.17,30.06,30.12,9100.0,16.4825,16.5099,16.4497,16.4825,9100.0
2005-11-16 13:00:00,30.12,30.12,30.0,30.0,5200.0,16.4825,16.4825,16.4168,16.4168,5200.0
2005-11-16 13:30:00,30.02,30.02,29.94,29.98,9500.0,16.4278,16.4278,16.384,16.4059,9500.0
2005-11-16 14:00:00,29.98,29.99,29.91,29.94,8200.0,16.4059,16.4114,16.3676,16.384,8200.0
2005-11-16 14:30:00,29.94,30.0,29.89,30.0,10500.0,16.384,16.4168,16.3566,16.4168,10500.0
2005-11-16 15:00:00,29.99,30.0,29.93,29.98,9800.0,16.4114,16.4168,16.3785,16.4059,9800.0
2005-11-16 15:30:00,29.98,30.05,29.96,30.02,30200.0,16.4059,16.4442,16.395,16.4278,30200.0
2005-11-17 09:30:00,30.04,30.3,30.04,30.23,23500.0,16.4387,16.581,16.4387,16.5427,23500.0
2005-11-17 10:00:00,30.23,30.28,30.04,30.07,18100.0,16.5427,16.5701,16.4387,16.4551,18100.0
2005-11-17 10:30:00,30.09,30.14,30.04,30.11,5300.0,16.4661,16.4935,16.4387,16.477,5300.0
2005-11-17 11:00:00,30.1,30.24,30.06,30.23,8900.0,16.4716,16.5482,16.4497,16.5427,8900.0
2005-11-17 11:30:00,30.21,30.24,30.15,30.15,10900.0,16.5318,16.5482,16.4989,16.4989,10900.0
2005-11-17 12:00:00,30.12,30.15,30.08,30.1,11200.0,16.4825,16.4989,16.4606,16.4716,11200.0
2005-11-17 12:30:00,30.1,30.12,30.04,30.08,15000.0,16.4716,16.4825,16.4387,16.4606,15000.0
2005-11-17 13:00:00,30.07,30.12,30.0,30.07,15700.0,16.4551,16.4825,16.4168,16.4551,15700.0
2005-11-17 13:30:00,30.08,30.1,30.07,30.09,7200.0,16.4606,16.4716,16.4551,16.4661,7200.0
2005-11-17 14:00:00,30.08,30.17,30.08,30.16,12500.0,16.4606,16.5099,16.4606,16.5044,12500.0
2005-11-17 14:30:00,30.17,30.22,30.16,30.22,16100.0,16.5099,16.5372,16.5044,16.5372,16100.0
2005-11-17 15:00:00,30.21,30.21,30.11,30.15,14500.0,16.5318,16.5318,16.477,16.4989,14500.0
2005-11-17 15:30:00,30.15,30.16,30.11,30.16,34700.0,16.4989,16.5044,16.477,16.5044,34700.0
2005-11-18 09:30:00,30.23,30.25,30.18,30.23,21500.0,16.5427,16.5536,16.5153,16.5427,21500.0
2005-11-18 10:00:00,30.23,30.32,30.23,30.3,9200.0,16.5427,16.592,16.5427,16.581,9200.0
2005-11-18 10:30:00,30.29,30.33,30.23,30.23,10900.0,16.5755,16.5974,16.5427,16.5427,10900.0
2005-11-18 11:00:00,30.19,30.36,30.19,30.36,15100.0,16.5208,16.6138,16.5208,16.6138,15100.0
2005-11-18 11:30:00,30.36,30.37,30.29,30.32,8000.0,16.6138,16.6193,16.5755,16.592,8000.0
2005-11-18 12:00:00,30.31,30.35,30.31,30.34,3400.0,16.5865,16.6084,16.5865,16.6029,3400.0
2005-11-18 12:30:00,30.33,30.33,30.17,30.17,7700.0,16.5974,16.5974,16.5099,16.5099,7700.0
2005-11-18 13:00:00,30.17,30.2,30.16,30.19,14100.0,16.5099,16.5263,16.5044,16.5208,14100.0
2005-11-18 13:30:00,30.19,30.2,30.18,30.19,12500.0,16.5208,16.5263,16.5153,16.5208,12500.0
2005-11-18 14:00:00,30.2,30.2,30.14,30.15,13100.0,16.5263,16.5263,16.4935,16.4989,13100.0
2005-11-18 14:30:00,30.17,30.21,30.16,30.21,15100.0,16.5099,16.5318,16.5044,16.5318,15100.0
2005-11-18 15:00:00,30.2,30.34,30.18,30.25,15500.0,16.5263,16.6029,16.5153,16.5536,15500.0
2005-11-18 15:30:00,30.25,30.46,30.24,30.39,27900.0,16.5536,16.6686,16.5482,16.6303,27900.0
2005-11-21 09:30:00,30.31,30.36,30.17,30.18,13600.0,16.5865,16.6138,16.5099,16.5153,13600.0
2005-11-21 10:00:00,30.21,30.26,30.19,30.23,8900.0,16.5318,16.5591,16.5208,16.5427,8900.0
2005-11-21 10:30:00,30.25,30.33,30.24,30.33,15200.0,16.5536,16.5974,16.5482,16.5974,15200.0
2005-11-21 11:00:00,30.33,30.33,30.2,30.25,21500.0,16.5974,16.5974,16.5263,16.5536,21500.0
2005-11-21 11:30:00,30.26,30.32,30.26,30.32,4900.0,16.5591,16.592,16.5591,16.592,4900.0
2005-11-21 12:00:00,30.31,30.37,30.28,30.36,11900.0,16.5865,16.6193,16.5701,16.6138,11900.0
2005-11-21 12:30:00,30.34,30.36,30.28,30.36,11500.0,16.6029,16.6138,16.5701,16.6138,11500.0
2005-11-21 13:00:00,30.35,30.36,30.28,30.32,5200.0,16.6084,16.6138,16.5701,16.592,5200.0
2005-11-21 13:30:00,30.32,30.37,30.31,30.34,13800.0,16.592,16.6193,16.5865,16.6029,13800.0
2005-11-21 14:00:00,30.33,30.36,30.33,30.35,12700.0,16.5974,16.6138,16.5974,16.6084,12700.0
2005-11-21 14:30:00,30.35,30.36,30.33,30.35,13100.0,16.6084,16.6138,16.5974,16.6084,13100.0
2005-11-21 15:00:00,30.35,30.37,30.31,30.36,22500.0,16.6084,16.6193,16.5865,16.6138,22500.0
2005-11-21 15:30:00,30.36,30.42,30.36,30.42,48900.0,16.6138,16.6467,16.6138,16.6467,48900.0
2005-11-22 09:30:00,30.4,30.4,30.15,30.15,21400.0,16.6357,16.6357,16.4989,16.4989,21400.0
2005-11-22 10:00:00,30.15,30.15,30.12,30.13,10500.0,16.4989,16.4989,16.4825,16.488,10500.0
2005-11-22 10:30:00,30.12,30.19,30.11,30.18,11500.0,16.4825,16.5208,16.477,16.5153,11500.0
2005-11-22 11:00:00,30.17,30.21,30.16,30.16,9400.0,16.5099,16.5318,16.5044,16.5044,9400.0
2005-11-22 11:30:00,30.15,30.17,30.12,30.14,8000.0,16.4989,16.5099,16.4825,16.4935,8000.0
2005-11-22 12:00:00,30.14,30.17,30.1,30.11,10300.0,16.4935,16.5099,16.4716,16.477,10300.0
2005-11-22 12:30:00,30.1,30.15,30.03,30.14,12900.0,16.4716,16.4989,16.4333,16.4935,12900.0
2005-11-22 13:00:00,30.13,30.18,30.1,30.12,8000.0,16.488,16.5153,16.4716,16.4825,8000.0
2005-11-22 13:30:00,30.11,30.13,30.08,30.09,14600.0,16.477,16.488,16.4606,16.4661,14600.0
2005-11-22 14:00:00,30.1,30.24,30.1,30.23,19200.0,16.4716,16.5482,16.4716,16.5427,19200.0
2005-11-22 14:30:00,30.23,30.34,30.22,30.32,17700.0,16.5427,16.6029,16.5372,16.592,17700.0
2005-11-22 15:00:00,30.32,30.39,30.32,30.36,22400.0,16.592,16.6303,16.592,16.6138,22400.0
2005-11-22 15:30:00,30.36,30.4,30.35,30.39,27900.0,16.6138,16.6357,16.6084,16.6303,27900.0
2005-11-23 09:30:00,30.39,30.49,30.36,30.4,17500.0,16.6303,16.685,16.6138,16.6357,17500.0
2005-11-23 10:00:00,30.49,30.69,30.49,30.66,23200.0,16.685,16.7944,16.685,16.778,23200.0
2005-11-23 10:30:00,30.68,30.75,30.66,30.74,21400.0,16.789,16.8273,16.778,16.8218,21400.0
2005-11-23 11:00:00,30.75,30.95,30.75,30.93,18300.0,16.8273,16.9367,16.8273,16.9258,18300.0
2005-11-23 11:30:00,30.93,30.97,30.84,30.9,28800.0,16.9258,16.9477,16.8765,16.9093,28800.0
2005-11-23 12:00:00,30.89,30.92,30.83,30.87,11300.0,16.9039,16.9203,16.871,16.8929,11300.0
2005-11-23 12:30:00,30.88,30.91,30.88,30.91,11900.0,16.8984,16.9148,16.8984,16.9148,11900.0
2005-11-23 13:00:00,30.91,30.93,30.88,30.88,7800.0,16.9148,16.9258,16.8984,16.8984,7800.0
2005-11-23 13:30:00,30.89,30.9,30.89,30.89,14300.0,16.9039,16.9093,16.9039,16.9039,14300.0
2005-11-23 14:00:00,30.9,30.95,30.88,30.94,20000.0,16.9093,16.9367,16.8984,16.9312,20000.0
2005-11-23 14:30:00,30.93,30.96,30.91,30.92,11800.0,16.9258,16.9422,16.9148,16.9203,11800.0
2005-11-23 15:00:00,30.93,30.93,30.87,30.87,10700.0,16.9258,16.9258,16.8929,16.8929,10700.0
2005-11-23 15:30:00,30.88,30.96,30.88,30.9,37800.0,16.8984,16.9422,16.8984,16.9093,37800.0
2005-11-25 09:30:00,30.74,30.83,30.57,30.78,24100.0,16.8218,16.871,16.7288,16.8437,24100.0
2005-11-25 10:00:00,30.84,30.9,30.83,30.89,3400.0,16.8765,16.9093,16.871,16.9039,3400.0
2005-11-25 10:30:00,30.89,30.9,30.87,30.88,5300.0,16.9039,16.9093,16.8929,16.8984,5300.0
2005-11-25 11:00:00,30.87,30.88,30.87,30.87,7000.0,16.8929,16.8984,16.8929,16.8929,7000.0
2005-11-25 11:30:00,30.87,30.92,30.87,30.88,9800.0,16.8929,16.9203,16.8929,16.8984,9800.0
2005-11-25 12:00:00,30.89,30.92,30.84,30.85,18600.0,16.9039,16.9203,16.8765,16.882,18600.0
2005-11-25 12:30:00,30.83,30.84,30.82,30.82,13900.0,16.871,16.8765,16.8656,16.8656,13900.0
2005-11-25 13:00:00,30.83,30.83,30.83,30.83,100.0,16.871,16.871,16.871,16.871,100.0
2005-11-25 13:30:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:00:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:30:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:00:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:30:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-28 09:30:00,30.89,30.93,30.8,30.9,14000.0,16.9039,16.9258,16.8546,16.9093,14000.0
2005-11-28 10:00:00,30.89,30.94,30.72,30.73,16100.0,16.9039,16.9312,16.8108,16.8163,16100.0
2005-11-28 10:30:00,30.72,30.75,30.68,30.69,24800.0,16.8108,16.8273,16.789,16.7944,24800.0
2005-11-28 11:00:00,30.69,30.71,30.65,30.66,30800.0,16.7944,16.8054,16.7725,16.778,30800.0
2005-11-28 11:30:00,30.67,30.69,30.6,30.61,22000.0,16.7835,16.7944,16.7452,16.7507,22000.0
2005-11-28 12:00:00,30.61,30.61,30.55,30.56,14800.0,16.7507,16.7507,16.7178,16.7233,14800.0
2005-11-28 12:30:00,30.55,30.59,30.49,30.49,15400.0,16.7178,16.7397,16.685,16.685,15400.0
2005-11-28 13:00:00,30.51,30.55,30.5,30.51,13400.0,16.6959,16.7178,16.6905,16.6959,13400.0
2005-11-28 13:30:00,30.5,30.5,30.42,30.43,10400.0,16.6905,16.6905,16.6467,16.6521,10400.0
2005-11-28 14:00:00,30.42,30.43,30.41,30.43,16300.0,16.6467,16.6521,16.6412,16.6521,16300.0
2005-11-28 14:30:00,30.43,30.48,30.42,30.48,22700.0,16.6521,16.6795,16.6467,16.6795,22700.0
2005-11-28 15:00:00,30.48,30.5,30.44,30.48,19500.0,16.6795,16.6905,16.6576,16.6795,19500.0
2005-11-28 15:30:00,30.48,30.59,30.48,30.56,27100.0,16.6795,16.7397,16.6795,16.7233,27100.0
2005-11-29 09:30:00,30.46,30.79,30.46,30.79,31200.0,16.6686,16.8492,16.6686,16.8492,31200.0
2005-11-29 10:00:00,30.79,30.92,30.67,30.72,23700.0,16.8492,16.9203,16.7835,16.8108,23700.0
2005-11-29 10:30:00,30.74,30.74,30.65,30.65,12800.0,16.8218,16.8218,16.7725,16.7725,12800.0
2005-11-29 11:00:00,30.65,30.71,30.63,30.71,8700.0,16.7725,16.8054,16.7616,16.8054,8700.0
2005-11-29 11:30:00,30.71,30.77,30.64,30.74,16700.0,16.8054,16.8382,16.7671,16.8218,16700.0
2005-11-29 12:00:00,30.74,30.85,30.74,30.8,10300.0,16.8218,16.882,16.8218,16.8546,10300.0
2005-11-29 12:30:00,30.79,30.85,30.78,30.82,8200.0,16.8492,16.882,16.8437,16.8656,8200.0
2005-11-29 13:00:00,30.82,30.84,30.76,30.76,11500.0,16.8656,16.8765,16.8327,16.8327,11500.0
2005-11-29 13:30:00,30.76,30.76,30.64,30.68,11600.0,16.8327,16.8327,16.7671,16.789,11600.0
2005-11-29 14:00:00,30.68,30.76,30.68,30.75,8300.0,16.789,16.8327,16.789,16.8273,8300.0
2005-11-29 14:30:00,30.74,30.85,30.74,30.82,23200.0,16.8218,16.882,16.8218,16.8656,23200.0
2005-11-29 15:00:00,30.8,30.84,30.73,30.73,19200.0,16.8546,16.8765,16.8163,16.8163,19200.0
2005-11-29 15:30:00,30.72,30.73,30.55,30.7,35500.0,16.8108,16.8163,16.7178,16.7999,35500.0
2005-11-30 09:30:00,30.75,30.75,30.61,30.63,14000.0,16.8273,16.8273,16.7507,16.7616,14000.0
2005-11-30 10:00:00,30.58,30.61,30.52,30.57,9300.0,16.7342,16.7507,16.7014,16.7288,9300.0
2005-11-30 10:30:00,30.57,30.72,30.57,30.69,17100.0,16.7288,16.8108,16.7288,16.7944,17100.0
2005-11-30 11:00:00,30.73,30.73,30.66,30.71,8200.0,16.8163,16.8163,16.778,16.8054,8200.0
2005-11-30 11:30:00,30.7,30.7,30.53,30.53,8800.0,16.7999,16.7999,16.7069,16.7069,8800.0
2005-11-30 12:00:00,30.55,30.55,30.51,30.51,5600.0,16.7178,16.7178,16.6959,16.6959,5600.0
2005-11-30 12:30:00,30.51,30.6,30.5,30.58,16400.0,16.6959,16.7452,16.6905,16.7342,16400.0
2005-11-30 13:00:00,30.57,30.62,30.54,30.55,6400.0,16.7288,16.7561,16.7123,16.7178,6400.0
2005-11-30 13:30:00,30.56,30.59,30.53,30.53,13000.0,16.7233,16.7397,16.7069,16.7069,13000.0
2005-11-30 14:00:00,30.52,30.61,30.5,30.58,6900.0,16.7014,16.7507,16.6905,16.7342,6900.0
2005-11-30 14:30:00,30.57,30.58,30.49,30.51,8400.0,16.7288,16.7342,16.685,16.6959,8400.0
2005-11-30 15:00:00,30.5,30.51,30.42,30.46,13300.0,16.6905,16.6959,16.6467,16.6686,13300.0
2005-11-30 15:30:00,30.45,30.46,30.34,30.36,20000.0,16.6631,16.6686,16.6029,16.6138,20000.0
2005-12-01 09:30:00,30.47,30.73,30.47,30.71,16800.0,16.674,16.8163,16.674,16.8054,16800.0
2005-12-01 10:00:00,30.72,30.85,30.72,30.78,14500.0,16.8108,16.882,16.8108,16.8437,14500.0
2005-12-01 10:30:00,30.8,30.83,30.76,30.82,12400.0,16.8546,16.871,16.8327,16.8656,12400.0
2005-12-01 11:00:00,30.82,30.83,30.7,30.7,8300.0,16.8656,16.871,16.7999,16.7999,8300.0
2005-12-01 11:30:00,30.7,30.7,30.59,30.62,8300.0,16.7999,16.7999,16.7397,16.7561,8300.0
2005-12-01 12:00:00,30.61,30.68,30.61,30.67,19100.0,16.7507,16.789,16.7507,16.7835,19100.0
2005-12-01 12:30:00,30.68,30.7,30.68,30.7,6900.0,16.789,16.7999,16.789,16.7999,6900.0
2005-12-01 13:00:00,30.69,30.75,30.69,30.73,8600.0,16.7944,16.8273,16.7944,16.8163,8600.0
2005-12-01 13:30:00,30.74,30.76,30.72,30.75,9200.0,16.8218,16.8327,16.8108,16.8273,9200.0
2005-12-01 14:00:00,30.76,30.78,30.71,30.71,15800.0,16.8327,16.8437,16.8054,16.8054,15800.0
2005-12-01 14:30:00,30.72,30.72,30.68,30.69,10000.0,16.8108,16.8108,16.789,16.7944,10000.0
2005-12-01 15:00:00,30.7,30.7,30.61,30.63,18700.0,16.7999,16.7999,16.7507,16.7616,18700.0
2005-12-01 15:30:00,30.63,30.7,30.59,30.68,27200.0,16.7616,16.7999,16.7397,16.789,27200.0
2005-12-02 09:30:00,30.55,30.59,30.46,30.46,18700.0,16.7178,16.7397,16.6686,16.6686,18700.0
2005-12-02 10:00:00,30.46,30.53,30.37,30.45,22200.0,16.6686,16.7069,16.6193,16.6631,22200.0
2005-12-02 10:30:00,30.45,30.88,30.45,30.46,11600.0,16.6631,16.8984,16.6631,16.6686,11600.0
2005-12-02 11:00:00,30.44,30.55,30.44,30.55,12100.0,16.6576,16.7178,16.6576,16.7178,12100.0
2005-12-02 11:30:00,30.54,30.57,30.51,30.55,9000.0,16.7123,16.7288,16.6959,16.7178,9000.0
2005-12-02 12:00:00,30.54,30.6,30.53,30.57,13700.0,16.7123,16.7452,16.7069,16.7288,13700.0
2005-12-02 12:30:00,30.56,30.59,30.54,30.55,6800.0,16.7233,16.7397,16.7123,16.7178,6800.0
2005-12-02 13:00:00,30.55,30.68,30.53,30.67,9200.0,16.7178,16.789,16.7069,16.7835,9200.0
2005-12-02 13:30:00,30.66,30.68,30.61,30.66,6000.0,16.778,16.789,16.7507,16.778,6000.0
2005-12-02 14:00:00,30.66,30.68,30.61,30.64,11000.0,16.778,16.789,16.7507,16.7671,11000.0
2005-12-02 14:30:00,30.65,30.65,30.63,30.64,7800.0,16.7725,16.7725,16.7616,16.7671,7800.0
2005-12-02 15:00:00,30.65,30.65,30.63,30.63,17800.0,16.7725,16.7725,16.7616,16.7616,17800.0
2005-12-02 15:30:00,30.63,30.64,30.57,30.64,55800.0,16.7616,16.7671,16.7288,16.7671,55800.0
2005-12-05 09:30:00,30.6,30.63,30.5,30.52,13900.0,16.7452,16.7616,16.6905,16.7014,13900.0
2005-12-05 10:00:00,30.5,30.5,30.36,30.38,14300.0,16.6905,16.6905,16.6138,16.6248,14300.0
2005-12-05 10:30:00,30.36,30.41,30.25,30.25,26800.0,16.6138,16.6412,16.5536,16.5536,26800.0
2005-12-05 11:00:00,30.24,30.4,30.24,30.4,17600.0,16.5482,16.6357,16.5482,16.6357,17600.0
2005-12-05 11:30:00,30.4,30.4,30.36,30.4,15400.0,16.6357,16.6357,16.6138,16.6357,15400.0
2005-12-05 12:00:00,30.39,30.4,30.34,30.36,12300.0,16.6303,16.6357,16.6029,16.6138,12300.0
2005-12-05 12:30:00,30.34,30.43,30.34,30.36,15100.0,16.6029,16.6521,16.6029,16.6138,15100.0
2005-12-05 13:00:00,30.36,30.41,30.35,30.41,20000.0,16.6138,16.6412,16.6084,16.6412,20000.0
2005-12-05 13:30:00,30.41,30.43,30.36,30.38,19800.0,16.6412,16.6521,16.6138,16.6248,19800.0
2005-12-05 14:00:00,30.39,30.43,30.36,30.41,23900.0,16.6303,16.6521,16.6138,16.6412,23900.0
2005-12-05 14:30:00,30.41,30.49,30.39,30.45,13600.0,16.6412,16.685,16.6303,16.6631,13600.0
2005-12-05 15:00:00,30.45,30.46,30.38,30.4,53400.0,16.6631,16.6686,16.6248,16.6357,53400.0
2005-12-05 15:30:00,30.4,30.49,30.39,30.41,89100.0,16.6357,16.685,16.6303,16.6412,89100.0
2005-12-06 09:30:00,30.41,30.71,30.41,30.62,15300.0,16.6412,16.8054,16.6412,16.7561,15300.0
2005-12-06 10:00:00,30.63,30.63,30.45,30.49,19300.0,16.7616,16.7616,16.6631,16.685,19300.0
2005-12-06 10:30:00,30.51,30.6,30.5,30.58,13900.0,16.6959,16.7452,16.6905,16.7342,13900.0
2005-12-06 11:00:00,30.61,30.62,30.5,30.5,8100.0,16.7507,16.7561,16.6905,16.6905,8100.0
2005-12-06 11:30:00,30.5,30.51,30.48,30.48,7800.0,16.6905,16.6959,16.6795,16.6795,7800.0
2005-12-06 12:00:00,30.48,30.58,30.46,30.55,20100.0,16.6795,16.7342,16.6686,16.7178,20100.0
2005-12-06 12:30:00,30.55,30.57,30.52,30.54,9900.0,16.7178,16.7288,16.7014,16.7123,9900.0
2005-12-06 13:00:00,30.53,30.63,30.53,30.61,13200.0,16.7069,16.7616,16.7069,16.7507,13200.0
2005-12-06 13:30:00,30.62,30.63,30.57,30.61,10900.0,16.7561,16.7616,16.7288,16.7507,10900.0
2005-12-06 14:00:00,30.61,30.61,30.54,30.57,11500.0,16.7507,16.7507,16.7123,16.7288,11500.0
2005-12-06 14:30:00,30.58,30.59,30.55,30.56,10000.0,16.7342,16.7397,16.7178,16.7233,10000.0
2005-12-06 15:00:00,30.57,30.59,30.45,30.5,24700.0,16.7288,16.7397,16.6631,16.6905,24700.0
2005-12-06 15:30:00,30.5,30.52,30.35,30.45,55700.0,16.6905,16.7014,16.6084,16.6631,55700.0
2005-12-07 09:30:00,30.37,30.57,30.37,30.52,68100.0,16.6193,16.7288,16.6193,16.7014,68100.0
2005-12-07 10:00:00,30.52,30.56,30.5,30.53,20800.0,16.7014,16.7233,16.6905,16.7069,20800.0
2005-12-07 10:30:00,30.53,30.55,30.36,30.38,15500.0,16.7069,16.7178,16.6138,16.6248,15500.0
2005-12-07 11:00:00,30.34,30.37,30.29,30.34,13500.0,16.6029,16.6193,16.5755,16.6029,13500.0
2005-12-07 11:30:00,30.34,30.48,30.34,30.4,98900.0,16.6029,16.6795,16.6029,16.6357,98900.0
2005-12-07 12:00:00,30.4,30.47,30.37,30.42,131000.0,16.6357,16.674,16.6193,16.6467,131000.0
2005-12-07 12:30:00,30.41,30.46,30.4,30.41,58700.0,16.6412,16.6686,16.6357,16.6412,58700.0
2005-12-07 13:00:00,30.41,30.42,30.3,30.3,45700.0,16.6412,16.6467,16.581,16.581,45700.0
2005-12-07 13:30:00,30.29,30.32,30.21,30.3,25200.0,16.5755,16.592,16.5318,16.581,25200.0
2005-12-07 14:00:00,30.3,30.3,30.24,30.26,19600.0,16.581,16.581,16.5482,16.5591,19600.0
2005-12-07 14:30:00,30.26,30.33,30.23,30.28,29100.0,16.5591,16.5974,16.5427,16.5701,29100.0
2005-12-07 15:00:00,30.29,30.39,30.27,30.38,20700.0,16.5755,16.6303,16.5646,16.6248,20700.0
2005-12-07 15:30:00,30.39,30.4,30.37,30.39,51500.0,16.6303,16.6357,16.6193,16.6303,51500.0
2005-12-08 09:30:00,30.38,30.5,30.36,30.47,24700.0,16.6248,16.6905,16.6138,16.674,24700.0
2005-12-08 10:00:00,30.47,30.49,30.36,30.36,21800.0,16.674,16.685,16.6138,16.6138,21800.0
2005-12-08 10:30:00,30.37,30.45,30.35,30.41,22300.0,16.6193,16.6631,16.6084,16.6412,22300.0
2005-12-08 11:00:00,30.41,30.48,30.41,30.45,13400.0,16.6412,16.6795,16.6412,16.6631,13400.0
2005-12-08 11:30:00,30.44,30.5,30.44,30.48,19600.0,16.6576,16.6905,16.6576,16.6795,19600.0
2005-12-08 12:00:00,30.49,30.5,30.47,30.49,11000.0,16.685,16.6905,16.674,16.685,11000.0
2005-12-08 12:30:00,30.47,30.47,30.4,30.43,8200.0,16.674,16.674,16.6357,16.6521,8200.0
2005-12-08 13:00:00,30.42,30.42,30.34,30.36,13000.0,16.6467,16.6467,16.6029,16.6138,13000.0
2005-12-08 13:30:00,30.37,30.41,30.34,30.35,13000.0,16.6193,16.6412,16.6029,16.6084,13000.0
2005-12-08 14:00:00,30.35,30.37,30.3,30.33,44400.0,16.6084,16.6193,16.581,16.5974,44400.0
2005-12-08 14:30:00,30.31,30.39,30.31,30.32,26700.0,16.5865,16.6303,16.5865,16.592,26700.0
2005-12-08 15:00:00,30.31,30.35,30.31,30.33,33100.0,16.5865,16.6084,16.5865,16.5974,33100.0
2005-12-08 15:30:00,30.33,30.39,30.32,30.34,20700.0,16.5974,16.6303,16.592,16.6029,20700.0
2005-12-09 09:30:00,30.32,30.68,30.32,30.61,19100.0,16.592,16.789,16.592,16.7507,19100.0
2005-12-09 10:00:00,30.61,30.66,30.58,30.6,15400.0,16.7507,16.778,16.7342,16.7452,15400.0
2005-12-09 10:30:00,30.59,30.61,30.48,30.51,23200.0,16.7397,16.7507,16.6795,16.6959,23200.0
2005-12-09 11:00:00,30.53,30.62,30.53,30.59,10900.0,16.7069,16.7561,16.7069,16.7397,10900.0
2005-12-09 11:30:00,30.59,30.64,30.58,30.58,11000.0,16.7397,16.7671,16.7342,16.7342,11000.0
2005-12-09 12:00:00,30.55,30.68,30.55,30.67,6900.0,16.7178,16.789,16.7178,16.7835,6900.0
2005-12-09 12:30:00,30.66,30.67,30.62,30.67,12600.0,16.778,16.7835,16.7561,16.7835,12600.0
2005-12-09 13:00:00,30.67,30.7,30.63,30.68,11400.0,16.7835,16.7999,16.7616,16.789,11400.0
2005-12-09 13:30:00,30.67,30.76,30.64,30.71,14900.0,16.7835,16.8327,16.7671,16.8054,14900.0
2005-12-09 14:00:00,30.7,30.75,30.67,30.74,19100.0,16.7999,16.8273,16.7835,16.8218,19100.0
2005-12-09 14:30:00,30.75,30.75,30.65,30.67,9900.0,16.8273,16.8273,16.7725,16.7835,9900.0
2005-12-09 15:00:00,30.64,30.65,30.57,30.61,17900.0,16.7671,16.7725,16.7288,16.7507,17900.0
2005-12-09 15:30:00,30.61,30.65,30.59,30.6,21300.0,16.7507,16.7725,16.7397,16.7452,21300.0
2005-12-12 09:30:00,30.73,30.88,30.64,30.88,103900.0,16.8163,16.8984,16.7671,16.8984,103900.0
2005-12-12 10:00:00,30.86,30.86,30.73,30.81,12600.0,16.8875,16.8875,16.8163,16.8601,12600.0
2005-12-12 10:30:00,30.83,30.83,30.74,30.77,8700.0,16.871,16.871,16.8218,16.8382,8700.0
2005-12-12 11:00:00,30.78,30.8,30.75,30.76,17800.0,16.8437,16.8546,16.8273,16.8327,17800.0
2005-12-12 11:30:00,30.76,30.79,30.7,30.71,12200.0,16.8327,16.8492,16.7999,16.8054,12200.0
2005-12-12 12:00:00,30.71,30.73,30.65,30.66,11700.0,16.8054,16.8163,16.7725,16.778,11700.0
2005-12-12 12:30:00,30.64,30.65,30.52,30.55,4700.0,16.7671,16.7725,16.7014,16.7178,4700.0
2005-12-12 13:00:00,30.55,30.56,30.46,30.46,18000.0,16.7178,16.7233,16.6686,16.6686,18000.0
2005-12-12 13:30:00,30.45,30.47,30.41,30.44,13700.0,16.6631,16.674,16.6412,16.6576,13700.0
2005-12-12 14:00:00,30.45,30.49,30.41,30.44,11300.0,16.6631,16.685,16.6412,16.6576,11300.0
2005-12-12 14:30:00,30.45,30.55,30.44,30.55,14300.0,16.6631,16.7178,16.6576,16.7178,14300.0
2005-12-12 15:00:00,30.54,30.63,30.49,30.54,14200.0,16.7123,16.7616,16.685,16.7123,14200.0
2005-12-12 15:30:00,30.55,30.63,30.49,30.53,30200.0,16.7178,16.7616,16.685,16.7069,30200.0
2005-12-13 09:30:00,30.5,30.74,30.47,30.74,30300.0,16.6905,16.8218,16.674,16.8218,30300.0
2005-12-13 10:00:00,30.74,30.87,30.67,30.81,25900.0,16.8218,16.8929,16.7835,16.8601,25900.0
2005-12-13 10:30:00,30.78,30.84,30.77,30.82,10100.0,16.8437,16.8765,16.8382,16.8656,10100.0
2005-12-13 11:00:00,30.83,30.87,30.67,30.67,14000.0,16.871,16.8929,16.7835,16.7835,14000.0
2005-12-13 11:30:00,30.69,30.71,30.68,30.68,7500.0,16.7944,16.8054,16.789,16.789,7500.0
2005-12-13 12:00:00,30.71,30.73,30.64,30.64,14100.0,16.8054,16.8163,16.7671,16.7671,14100.0
2005-12-13 12:30:00,30.66,30.74,30.64,30.73,15200.0,16.778,16.8218,16.7671,16.8163,15200.0
2005-12-13 13:00:00,30.71,30.75,30.7,30.74,5600.0,16.8054,16.8273,16.7999,16.8218,5600.0
2005-12-13 13:30:00,30.74,30.78,30.73,30.74,21800.0,16.8218,16.8437,16.8163,16.8218,21800.0
2005-12-13 14:00:00,30.74,30.94,30.73,30.9,33600.0,16.8218,16.9312,16.8163,16.9093,33600.0
2005-12-13 14:30:00,30.91,30.93,30.88,30.92,54500.0,16.9148,16.9258,16.8984,16.9203,54500.0
2005-12-13 15:00:00,30.91,30.92,30.81,30.84,24800.0,16.9148,16.9203,16.8601,16.8765,24800.0
2005-12-13 15:30:00,30.84,30.87,30.78,30.85,26800.0,16.8765,16.8929,16.8437,16.882,26800.0
2005-12-14 09:30:00,30.87,31.17,30.87,31.14,61000.0,16.8929,17.0571,16.8929,17.0407,61000.0
2005-12-14 10:00:00,31.14,31.22,31.06,31.2,29300.0,17.0407,17.0845,16.9969,17.0735,29300.0
2005-12-14 10:30:00,31.2,31.29,31.12,31.27,31400.0,17.0735,17.1228,17.0297,17.1118,31400.0
2005-12-14 11:00:00,31.27,31.37,31.25,31.37,30000.0,17.1118,17.1665,17.1009,17.1665,30000.0
2005-12-14 11:30:00,31.37,31.44,31.35,31.39,16500.0,17.1665,17.2049,17.1556,17.1775,16500.0
2005-12-14 12:00:00,31.4,31.45,31.38,31.43,15300.0,17.183,17.2103,17.172,17.1994,15300.0
2005-12-14 12:30:00,31.41,31.43,31.37,31.4,16300.0,17.1884,17.1994,17.1665,17.183,16300.0
2005-12-14 13:00:00,31.4,31.4,31.35,31.39,23100.0,17.183,17.183,17.1556,17.1775,23100.0
2005-12-14 13:30:00,31.39,31.49,31.36,31.47,21300.0,17.1775,17.2322,17.1611,17.2213,21300.0
2005-12-14 14:00:00,31.47,31.49,31.44,31.46,21200.0,17.2213,17.2322,17.2049,17.2158,21200.0
2005-12-14 14:30:00,31.46,31.46,31.24,31.31,31300.0,17.2158,17.2158,17.0954,17.1337,31300.0
2005-12-14 15:00:00,31.31,31.32,31.26,31.26,12700.0,17.1337,17.1392,17.1063,17.1063,12700.0
2005-12-14 15:30:00,31.26,31.27,31.23,31.23,49700.0,17.1063,17.1118,17.0899,17.0899,49700.0
2005-12-15 09:30:00,31.21,31.25,31.15,31.18,38200.0,17.079,17.1009,17.0462,17.0626,38200.0
2005-12-15 10:00:00,31.18,31.18,30.91,30.97,31600.0,17.0626,17.0626,16.9148,16.9477,31600.0
2005-12-15 10:30:00,30.97,31.05,30.92,31.03,27100.0,16.9477,16.9914,16.9203,16.9805,27100.0
2005-12-15 11:00:00,30.97,31.18,30.97,31.14,84600.0,16.9477,17.0626,16.9477,17.0407,84600.0
2005-12-15 11:30:00,31.13,31.24,31.13,31.23,24400.0,17.0352,17.0954,17.0352,17.0899,24400.0
2005-12-15 12:00:00,31.22,31.25,31.22,31.24,18200.0,17.0845,17.1009,17.0845,17.0954,18200.0
2005-12-15 12:30:00,31.24,31.26,31.18,31.25,16000.0,17.0954,17.1063,17.0626,17.1009,16000.0
2005-12-15 13:00:00,31.25,31.25,31.18,31.21,16700.0,17.1009,17.1009,17.0626,17.079,16700.0
2005-12-15 13:30:00,31.21,31.24,31.12,31.14,28800.0,17.079,17.0954,17.0297,17.0407,28800.0
2005-12-15 14:00:00,31.15,31.18,31.1,31.11,18900.0,17.0462,17.0626,17.0188,17.0243,18900.0
2005-12-15 14:30:00,31.09,31.1,31.02,31.04,91500.0,17.0133,17.0188,16.975,16.986,91500.0
2005-12-15 15:00:00,31.04,31.09,31.0,31.06,29000.0,16.986,17.0133,16.9641,16.9969,29000.0
2005-12-15 15:30:00,31.06,31.11,31.01,31.08,48100.0,16.9969,17.0243,16.9695,17.0078,48100.0
2005-12-16 09:30:00,31.1,31.21,31.06,31.21,57700.0,17.0188,17.079,16.9969,17.079,57700.0
2005-12-16 10:00:00,31.22,31.23,31.14,31.18,73700.0,17.0845,17.0899,17.0407,17.0626,73700.0
2005-12-16 10:30:00,31.18,31.19,31.13,31.17,21800.0,17.0626,17.068,17.0352,17.0571,21800.0
2005-12-16 11:00:00,31.18,31.22,31.18,31.2,17000.0,17.0626,17.0845,17.0626,17.0735,17000.0
2005-12-16 11:30:00,31.21,31.21,31.17,31.17,16700.0,17.079,17.079,17.0571,17.0571,16700.0
2005-12-16 12:00:00,31.15,31.18,31.1,31.15,14600.0,17.0462,17.0626,17.0188,17.0462,14600.0
2005-12-16 12:30:00,31.15,31.18,31.13,31.17,17500.0,17.0462,17.0626,17.0352,17.0571,17500.0
2005-12-16 13:00:00,31.17,31.19,31.05,31.1,15700.0,17.0571,17.068,16.9914,17.0188,15700.0
2005-12-16 13:30:00,31.1,31.12,31.06,31.1,15200.0,17.0188,17.0297,16.9969,17.0188,15200.0
2005-12-16 14:00:00,31.1,31.12,31.07,31.09,17500.0,17.0188,17.0297,17.0024,17.0133,17500.0
2005-12-16 14:30:00,31.09,31.1,31.02,31.03,41000.0,17.0133,17.0188,16.975,16.9805,41000.0
2005-12-16 15:00:00,31.03,31.17,30.99,31.17,47600.0,16.9805,17.0571,16.9586,17.0571,47600.0
2005-12-16 15:30:00,31.16,31.19,31.12,31.15,68900.0,17.0516,17.068,17.0297,17.0462,68900.0
2005-12-19 09:30:00,31.2,31.2,31.06,31.07,18700.0,17.0735,17.0735,16.9969,17.0024,18700.0
2005-12-19 10:00:00,31.08,31.09,31.03,31.03,18200.0,17.0078,17.0133,16.9805,16.9805,18200.0
2005-12-19 10:30:00,31.03,31.03,30.99,31.0,13200.0,16.9805,16.9805,16.9586,16.9641,13200.0
2005-12-19 11:00:00,31.0,31.01,30.97,30.99,21500.0,16.9641,16.9695,16.9477,16.9586,21500.0
2005-12-19 11:30:00,30.98,30.99,30.93,30.95,12900.0,16.9531,16.9586,16.9258,16.9367,12900.0
2005-12-19 12:00:00,30.95,31.01,30.94,31.0,11400.0,16.9367,16.9695,16.9312,16.9641,11400.0
2005-12-19 12:30:00,31.0,31.05,31.0,31.03,11100.0,16.9641,16.9914,16.9641,16.9805,11100.0
2005-12-19 13:00:00,31.03,31.06,31.0,31.05,37200.0,16.9805,16.9969,16.9641,16.9914,37200.0
2005-12-19 13:30:00,31.09,31.13,31.05,31.11,35800.0,17.0133,17.0352,16.9914,17.0243,35800.0
2005-12-19 14:00:00,31.11,31.11,31.09,31.1,13700.0,17.0243,17.0243,17.0133,17.0188,13700.0
2005-12-19 14:30:00,31.1,31.18,31.1,31.14,48400.0,17.0188,17.0626,17.0188,17.0407,48400.0
2005-12-19 15:00:00,31.15,31.15,31.12,31.14,58200.0,17.0462,17.0462,17.0297,17.0407,58200.0
2005-12-19 15:30:00,31.13,31.14,31.06,31.13,65700.0,17.0352,17.0407,16.9969,17.0352,65700.0
2005-12-20 09:30:00,31.19,31.19,31.08,31.13,16800.0,17.068,17.068,17.0078,17.0352,16800.0
2005-12-20 10:00:00,31.14,31.16,31.04,31.09,19800.0,17.0407,17.0516,16.986,17.0133,19800.0
2005-12-20 10:30:00,31.09,31.2,31.08,31.19,19100.0,17.0133,17.0735,17.0078,17.068,19100.0
2005-12-20 11:00:00,31.2,31.27,31.18,31.22,23500.0,17.0735,17.1118,17.0626,17.0845,23500.0
2005-12-20 11:30:00,31.24,31.27,31.19,31.2,18300.0,17.0954,17.1118,17.068,17.0735,18300.0
2005-12-20 12:00:00,31.2,31.32,31.18,31.31,12700.0,17.0735,17.1392,17.0626,17.1337,12700.0
2005-12-20 12:30:00,31.31,31.33,31.27,31.3,19400.0,17.1337,17.1447,17.1118,17.1282,19400.0
2005-12-20 13:00:00,31.3,31.31,31.22,31.24,34400.0,17.1282,17.1337,17.0845,17.0954,34400.0
2005-12-20 13:30:00,31.24,31.25,31.17,31.2,41800.0,17.0954,17.1009,17.0571,17.0735,41800.0
2005-12-20 14:00:00,31.2,31.24,31.16,31.24,11700.0,17.0735,17.0954,17.0516,17.0954,11700.0
2005-12-20 14:30:00,31.24,31.36,31.23,31.34,23900.0,17.0954,17.1611,17.0899,17.1501,23900.0
2005-12-20 15:00:00,31.35,31.36,31.24,31.24,45600.0,17.1556,17.1611,17.0954,17.0954,45600.0
2005-12-20 15:30:00,31.23,31.31,31.23,31.27,42900.0,17.0899,17.1337,17.0899,17.1118,42900.0
2005-12-21 09:30:00,31.29,31.5,31.29,31.42,25600.0,17.1228,17.2377,17.1228,17.1939,25600.0
2005-12-21 10:00:00,31.42,31.51,31.41,31.5,26900.0,17.1939,17.2432,17.1884,17.2377,26900.0
2005-12-21 10:30:00,31.51,31.53,31.49,31.52,17500.0,17.2432,17.2541,17.2322,17.2486,17500.0
2005-12-21 11:00:00,31.52,31.55,31.52,31.55,23300.0,17.2486,17.265,17.2486,17.265,23300.0
2005-12-21 11:30:00,31.55,31.56,31.53,31.55,12500.0,17.265,17.2705,17.2541,17.265,12500.0
2005-12-21 12:00:00,31.54,31.57,31.54,31.56,11600.0,17.2596,17.276,17.2596,17.2705,11600.0
2005-12-21 12:30:00,31.56,31.58,31.52,31.54,14900.0,17.2705,17.2815,17.2486,17.2596,14900.0
2005-12-21 13:00:00,31.54,31.54,31.45,31.45,7800.0,17.2596,17.2596,17.2103,17.2103,7800.0
2005-12-21 13:30:00,31.45,31.45,31.35,31.36,24200.0,17.2103,17.2103,17.1556,17.1611,24200.0
2005-12-21 14:00:00,31.35,31.38,31.31,31.38,25800.0,17.1556,17.172,17.1337,17.172,25800.0
2005-12-21 14:30:00,31.37,31.37,31.22,31.23,15200.0,17.1665,17.1665,17.0845,17.0899,15200.0
2005-12-21 15:00:00,31.22,31.22,31.12,31.12,27400.0,17.0845,17.0845,17.0297,17.0297,27400.0
2005-12-21 15:30:00,31.12,31.18,31.1,31.17,24800.0,17.0297,17.0626,17.0188,17.0571,24800.0
2005-12-22 09:30:00,31.29,31.33,31.08,31.14,17200.0,17.1228,17.1447,17.0078,17.0407,17200.0
2005-12-22 10:00:00,31.13,31.16,31.09,31.13,16300.0,17.0352,17.0516,17.0133,17.0352,16300.0
2005-12-22 10:30:00,31.16,31.16,31.03,31.06,13600.0,17.0516,17.0516,16.9805,16.9969,13600.0
2005-12-22 11:00:00,31.05,31.13,31.03,31.13,9700.0,16.9914,17.0352,16.9805,17.0352,9700.0
2005-12-22 11:30:00,31.13,31.19,31.09,31.11,19700.0,17.0352,17.068,17.0133,17.0243,19700.0
2005-12-22 12:00:00,31.12,31.19,31.12,31.17,8800.0,17.0297,17.068,17.0297,17.0571,8800.0
2005-12-22 12:30:00,31.18,31.18,31.14,31.15,6400.0,17.0626,17.0626,17.0407,17.0462,6400.0
2005-12-22 13:00:00,31.15,31.15,31.1,31.13,6100.0,17.0462,17.0462,17.0188,17.0352,6100.0
2005-12-22 13:30:00,31.13,31.2,31.13,31.2,41100.0,17.0352,17.0735,17.0352,17.0735,41100.0
2005-12-22 14:00:00,31.2,31.26,31.18,31.19,11700.0,17.0735,17.1063,17.0626,17.068,11700.0
2005-12-22 14:30:00,31.19,31.2,31.13,31.18,16900.0,17.068,17.0735,17.0352,17.0626,16900.0
2005-12-22 15:00:00,31.18,31.18,31.14,31.14,10900.0,17.0626,17.0626,17.0407,17.0407,10900.0
2005-12-22 15:30:00,31.13,31.22,31.13,31.22,46100.0,17.0352,17.0845,17.0352,17.0845,46100.0
2005-12-23 09:30:00,31.32,31.52,31.29,31.52,17300.0,17.1392,17.2486,17.1228,17.2486,17300.0
2005-12-23 10:00:00,31.52,31.59,31.28,31.56,15000.0,17.2486,17.2869,17.1173,17.2705,15000.0
2005-12-23 10:30:00,31.56,31.59,31.56,31.56,27700.0,17.2705,17.2869,17.2705,17.2705,27700.0
2005-12-23 11:00:00,31.56,31.6,31.55,31.58,8400.0,17.2705,17.2924,17.265,17.2815,8400.0
2005-12-23 11:30:00,31.56,31.6,31.56,31.59,10600.0,17.2705,17.2924,17.2705,17.2869,10600.0
2005-12-23 12:00:00,31.56,31.56,31.54,31.55,4100.0,17.2705,17.2705,17.2596,17.265,4100.0
2005-12-23 12:30:00,31.55,31.63,31.54,31.63,6000.0,17.265,17.3088,17.2596,17.3088,6000.0
2005-12-23 13:00:00,31.63,31.65,31.63,31.65,4500.0,17.3088,17.3198,17.3088,17.3198,4500.0
2005-12-23 13:30:00,31.65,31.68,31.65,31.66,6500.0,17.3198,17.3362,17.3198,17.3252,6500.0
2005-12-23 14:00:00,31.67,31.68,31.65,31.67,18700.0,17.3307,17.3362,17.3198,17.3307,18700.0
2005-12-23 14:30:00,31.67,31.71,31.64,31.71,45300.0,17.3307,17.3526,17.3143,17.3526,45300.0
2005-12-23 15:00:00,31.71,31.73,31.65,31.73,26400.0,17.3526,17.3635,17.3198,17.3635,26400.0
2005-12-23 15:30:00,31.72,31.77,31.72,31.77,28400.0,17.3581,17.3854,17.3581,17.3854,28400.0
2005-12-27 09:30:00,31.8,31.94,31.79,31.89,20900.0,17.4019,17.4785,17.3964,17.4511,20900.0
2005-12-27 10:00:00,31.89,31.9,31.76,31.77,13600.0,17.4511,17.4566,17.38,17.3854,13600.0
2005-12-27 10:30:00,31.77,31.77,31.69,31.69,9100.0,17.3854,17.3854,17.3417,17.3417,9100.0
2005-12-27 11:00:00,31.69,31.74,31.66,31.74,7400.0,17.3417,17.369,17.3252,17.369,7400.0
2005-12-27 11:30:00,31.75,31.75,31.69,31.72,12100.0,17.3745,17.3745,17.3417,17.3581,12100.0
2005-12-27 12:00:00,31.69,31.75,31.69,31.73,9400.0,17.3417,17.3745,17.3417,17.3635,9400.0
2005-12-27 12:30:00,31.74,31.74,31.72,31.72,3300.0,17.369,17.369,17.3581,17.3581,3300.0
2005-12-27 13:00:00,31.71,31.71,31.63,31.63,9700.0,17.3526,17.3526,17.3088,17.3088,9700.0
2005-12-27 13:30:00,31.63,31.63,31.58,31.59,6900.0,17.3088,17.3088,17.2815,17.2869,6900.0
2005-12-27 14:00:00,31.58,31.59,31.47,31.48,17700.0,17.2815,17.2869,17.2213,17.2267,17700.0
2005-12-27 14:30:00,31.48,31.5,31.43,31.44,16900.0,17.2267,17.2377,17.1994,17.2049,16900.0
2005-12-27 15:00:00,31.43,31.5,31.41,31.5,16800.0,17.1994,17.2377,17.1884,17.2377,16800.0
2005-12-27 15:30:00,31.5,31.5,31.43,31.43,25300.0,17.2377,17.2377,17.1994,17.1994,25300.0
2005-12-28 09:30:00,31.2,31.34,31.2,31.24,13300.0,17.228,17.3053,17.228,17.2501,13300.0
2005-12-28 10:00:00,31.24,31.25,31.12,31.13,23300.0,17.2501,17.2556,17.1838,17.1893,23300.0
2005-12-28 10:30:00,31.13,31.13,31.08,31.1,21700.0,17.1893,17.1893,17.1617,17.1728,21700.0
2005-12-28 11:00:00,31.1,31.13,31.1,31.12,11900.0,17.1728,17.1893,17.1728,17.1838,11900.0
2005-12-28 11:30:00,31.12,31.16,31.08,31.09,9900.0,17.1838,17.2059,17.1617,17.1672,9900.0
2005-12-28 12:00:00,31.09,31.09,31.02,31.06,13500.0,17.1672,17.1672,17.1286,17.1507,13500.0
2005-12-28 12:30:00,31.06,31.06,30.96,30.96,13600.0,17.1507,17.1507,17.0955,17.0955,13600.0
2005-12-28 13:00:00,30.97,31.01,30.97,31.0,12900.0,17.101,17.1231,17.101,17.1175,12900.0
2005-12-28 13:30:00,31.0,31.04,30.99,31.0,17200.0,17.1175,17.1396,17.112,17.1175,17200.0
2005-12-28 14:00:00,30.99,31.04,30.97,31.03,28600.0,17.112,17.1396,17.101,17.1341,28600.0
2005-12-28 14:30:00,31.03,31.05,31.0,31.02,29600.0,17.1341,17.1451,17.1175,17.1286,29600.0
2005-12-28 15:00:00,31.02,31.03,30.98,31.0,33500.0,17.1286,17.1341,17.1065,17.1175,33500.0
2005-12-28 15:30:00,30.99,31.0,30.9,30.94,37300.0,17.112,17.1175,17.0623,17.0844,37300.0
2005-12-29 09:30:00,30.89,31.18,30.82,31.06,17300.0,17.0568,17.2169,17.0181,17.1507,17300.0
2005-12-29 10:00:00,31.06,31.14,31.06,31.14,9700.0,17.1507,17.1948,17.1507,17.1948,9700.0
2005-12-29 10:30:00,31.14,31.16,31.08,31.08,11700.0,17.1948,17.2059,17.1617,17.1617,11700.0
2005-12-29 11:00:00,31.09,31.09,31.08,31.09,11700.0,17.1672,17.1672,17.1617,17.1672,11700.0
2005-12-29 11:30:00,31.09,31.1,31.07,31.09,13900.0,17.1672,17.1728,17.1562,17.1672,13900.0
2005-12-29 12:00:00,31.08,31.13,31.06,31.11,11200.0,17.1617,17.1893,17.1507,17.1783,11200.0
2005-12-29 12:30:00,31.11,31.14,31.11,31.12,11500.0,17.1783,17.1948,17.1783,17.1838,11500.0
2005-12-29 13:00:00,31.12,31.12,31.08,31.09,11900.0,17.1838,17.1838,17.1617,17.1672,11900.0
2005-12-29 13:30:00,31.1,31.1,31.04,31.04,29400.0,17.1728,17.1728,17.1396,17.1396,29400.0
2005-12-29 14:00:00,31.05,31.07,31.04,31.06,11100.0,17.1451,17.1562,17.1396,17.1507,11100.0
2005-12-29 14:30:00,31.07,31.1,31.0,31.01,9500.0,17.1562,17.1728,17.1175,17.1231,9500.0
2005-12-29 15:00:00,31.01,31.01,30.91,30.96,14300.0,17.1231,17.1231,17.0678,17.0955,14300.0
2005-12-29 15:30:00,30.98,30.98,30.91,30.95,31500.0,17.1065,17.1065,17.0678,17.0899,31500.0
2005-12-30 09:30:00,30.82,30.82,30.66,30.81,17700.0,17.0181,17.0181,16.9298,17.0126,17700.0
2005-12-30 10:00:00,30.82,30.86,30.79,30.86,5000.0,17.0181,17.0402,17.0016,17.0402,5000.0
2005-12-30 10:30:00,30.86,30.86,30.74,30.81,10500.0,17.0402,17.0402,16.974,17.0126,10500.0
2005-12-30 11:00:00,30.79,30.81,30.77,30.81,7700.0,17.0016,17.0126,16.9905,17.0126,7700.0
2005-12-30 11:30:00,30.81,30.81,30.77,30.8,11000.0,17.0126,17.0126,16.9905,17.0071,11000.0
2005-12-30 12:00:00,30.8,30.8,30.76,30.79,8500.0,17.0071,17.0071,16.985,17.0016,8500.0
2005-12-30 12:30:00,30.79,30.81,30.74,30.79,9900.0,17.0016,17.0126,16.974,17.0016,9900.0
2005-12-30 13:00:00,30.79,30.83,30.78,30.81,7500.0,17.0016,17.0237,16.9961,17.0126,7500.0
2005-12-30 13:30:00,30.82,30.85,30.78,30.81,12000.0,17.0181,17.0347,16.9961,17.0126,12000.0
2005-12-30 14:00:00,30.81,30.85,30.8,30.81,11600.0,17.0126,17.0347,17.0071,17.0126,11600.0
2005-12-30 14:30:00,30.8,30.82,30.75,30.82,14100.0,17.0071,17.0181,16.9795,17.0181,14100.0
2005-12-30 15:00:00,30.82,30.85,30.77,30.84,16600.0,17.0181,17.0347,16.9905,17.0292,16600.0
2005-12-30 15:30:00,30.84,30.93,30.84,30.86,26700.0,17.0292,17.0789,17.0292,17.0402,26700.0
2006-01-03 09:30:00,30.98,31.02,30.87,31.02,23000.0,17.1065,17.1286,17.0458,17.1286,23000.0
2006-01-03 10:00:00,31.03,31.1,30.84,30.86,28800.0,17.1341,17.1728,17.0292,17.0402,28800.0
2006-01-03 10:30:00,30.85,30.85,30.67,30.71,20700.0,17.0347,17.0347,16.9353,16.9574,20700.0
2006-01-03 11:00:00,30.69,30.78,30.66,30.7,15400.0,16.9464,16.9961,16.9298,16.9519,15400.0
2006-01-03 11:30:00,30.72,30.82,30.72,30.8,27600.0,16.9629,17.0181,16.9629,17.0071,27600.0
2006-01-03 12:00:00,30.8,30.83,30.75,30.8,26900.0,17.0071,17.0237,16.9795,17.0071,26900.0
2006-01-03 12:30:00,30.8,30.91,30.79,30.9,9300.0,17.0071,17.0678,17.0016,17.0623,9300.0
2006-01-03 13:00:00,30.91,30.91,30.89,30.9,10300.0,17.0678,17.0678,17.0568,17.0623,10300.0
2006-01-03 13:30:00,30.9,30.94,30.83,30.93,12900.0,17.0623,17.0844,17.0237,17.0789,12900.0
2006-01-03 14:00:00,30.93,31.14,30.93,31.09,18100.0,17.0789,17.1948,17.0789,17.1672,18100.0
2006-01-03 14:30:00,31.14,31.21,31.01,31.13,21800.0,17.1948,17.2335,17.1231,17.1893,21800.0
2006-01-03 15:00:00,31.13,31.26,31.13,31.21,34300.0,17.1893,17.2611,17.1893,17.2335,34300.0
2006-01-03 15:30:00,31.21,31.33,31.21,31.32,42000.0,17.2335,17.2998,17.2335,17.2942,42000.0
2006-01-04 09:30:00,31.2,31.55,31.2,31.55,41100.0,17.228,17.4212,17.228,17.4212,41100.0
2006-01-04 10:00:00,31.55,31.58,31.48,31.5,26300.0,17.4212,17.4378,17.3826,17.3936,26300.0
2006-01-04 10:30:00,31.52,31.55,31.45,31.53,24600.0,17.4047,17.4212,17.366,17.4102,24600.0
2006-01-04 11:00:00,31.51,31.55,31.5,31.53,13800.0,17.3992,17.4212,17.3936,17.4102,13800.0
2006-01-04 11:30:00,31.53,31.63,31.52,31.58,15600.0,17.4102,17.4654,17.4047,17.4378,15600.0
2006-01-04 12:00:00,31.59,31.63,31.56,31.56,16100.0,17.4433,17.4654,17.4268,17.4268,16100.0
2006-01-04 12:30:00,31.55,31.57,31.41,31.44,23000.0,17.4212,17.4323,17.3439,17.3605,23000.0
2006-01-04 13:00:00,31.44,31.51,31.43,31.51,11700.0,17.3605,17.3992,17.355,17.3992,11700.0
2006-01-04 13:30:00,31.51,31.52,31.46,31.46,19000.0,17.3992,17.4047,17.3715,17.3715,19000.0
2006-01-04 14:00:00,31.47,31.59,31.45,31.59,22000.0,17.3771,17.4433,17.366,17.4433,22000.0
2006-01-04 14:30:00,31.6,31.73,31.59,31.7,25500.0,17.4488,17.5206,17.4433,17.5041,25500.0
2006-01-04 15:00:00,31.69,31.73,31.64,31.67,29400.0,17.4985,17.5206,17.4709,17.4875,29400.0
2006-01-04 15:30:00,31.67,31.7,31.61,31.69,51400.0,17.4875,17.5041,17.4544,17.4985,51400.0
2006-01-05 09:30:00,31.76,31.77,31.49,31.5,36000.0,17.5372,17.5427,17.3881,17.3936,36000.0
2006-01-05 10:00:00,31.5,31.54,31.31,31.32,34100.0,17.3936,17.4157,17.2887,17.2942,34100.0
2006-01-05 10:30:00,31.32,31.32,31.23,31.3,18600.0,17.2942,17.2942,17.2445,17.2832,18600.0
2006-01-05 11:00:00,31.3,31.31,31.2,31.25,35900.0,17.2832,17.2887,17.228,17.2556,35900.0
2006-01-05 11:30:00,31.26,31.26,31.19,31.2,20500.0,17.2611,17.2611,17.2225,17.228,20500.0
2006-01-05 12:00:00,31.21,31.22,31.15,31.16,25900.0,17.2335,17.239,17.2004,17.2059,25900.0
2006-01-05 12:30:00,31.17,31.19,31.09,31.09,29600.0,17.2114,17.2225,17.1672,17.1672,29600.0
2006-01-05 13:00:00,31.1,31.15,31.1,31.14,27700.0,17.1728,17.2004,17.1728,17.1948,27700.0
2006-01-05 13:30:00,31.14,31.14,31.08,31.09,15000.0,17.1948,17.1948,17.1617,17.1672,15000.0
2006-01-05 14:00:00,31.09,31.09,31.01,31.01,26300.0,17.1672,17.1672,17.1231,17.1231,26300.0
2006-01-05 14:30:00,31.02,31.05,30.98,30.99,40500.0,17.1286,17.1451,17.1065,17.112,40500.0
2006-01-05 15:00:00,31.0,31.08,30.98,31.08,38900.0,17.1175,17.1617,17.1065,17.1617,38900.0
2006-01-05 15:30:00,31.08,31.13,31.07,31.11,48300.0,17.1617,17.1893,17.1562,17.1783,48300.0
2006-01-06 09:30:00,31.22,31.22,31.06,31.15,33900.0,17.239,17.239,17.1507,17.2004,33900.0
2006-01-06 10:00:00,31.14,31.14,30.89,30.93,16500.0,17.1948,17.1948,17.0568,17.0789,16500.0
2006-01-06 10:30:00,30.91,30.93,30.88,30.89,14400.0,17.0678,17.0789,17.0513,17.0568,14400.0
2006-01-06 11:00:00,30.88,30.94,30.84,30.94,16300.0,17.0513,17.0844,17.0292,17.0844,16300.0
2006-01-06 11:30:00,30.93,30.94,30.91,30.91,12800.0,17.0789,17.0844,17.0678,17.0678,12800.0
2006-01-06 12:00:00,30.92,30.95,30.91,30.94,15500.0,17.0734,17.0899,17.0678,17.0844,15500.0
2006-01-06 12:30:00,30.94,31.0,30.94,30.96,13200.0,17.0844,17.1175,17.0844,17.0955,13200.0
2006-01-06 13:00:00,30.96,30.97,30.95,30.97,18200.0,17.0955,17.101,17.0899,17.101,18200.0
2006-01-06 13:30:00,30.97,31.07,30.96,31.05,27700.0,17.101,17.1562,17.0955,17.1451,27700.0
2006-01-06 14:00:00,31.03,31.08,31.03,31.05,20900.0,17.1341,17.1617,17.1341,17.1451,20900.0
2006-01-06 14:30:00,31.05,31.06,31.0,31.0,30300.0,17.1451,17.1507,17.1175,17.1175,30300.0
2006-01-06 15:00:00,31.0,31.03,30.97,31.01,42000.0,17.1175,17.1341,17.101,17.1231,42000.0
2006-01-06 15:30:00,31.01,31.01,31.0,31.01,56300.0,17.1231,17.1231,17.1175,17.1231,56300.0
2006-01-09 09:30:00,31.13,31.19,30.9,31.16,31200.0,17.1893,17.2225,17.0623,17.2059,31200.0
2006-01-09 10:00:00,31.15,31.18,31.11,31.11,19800.0,17.2004,17.2169,17.1783,17.1783,19800.0
2006-01-09 10:30:00,31.11,31.12,31.09,31.1,7700.0,17.1783,17.1838,17.1672,17.1728,7700.0
2006-01-09 11:00:00,31.1,31.15,31.07,31.12,18100.0,17.1728,17.2004,17.1562,17.1838,18100.0
2006-01-09 11:30:00,31.11,31.18,31.1,31.18,15800.0,17.1783,17.2169,17.1728,17.2169,15800.0
2006-01-09 12:00:00,31.18,31.18,31.17,31.17,21800.0,17.2169,17.2169,17.2114,17.2114,21800.0
2006-01-09 12:30:00,31.18,31.18,31.13,31.13,23900.0,17.2169,17.2169,17.1893,17.1893,23900.0
2006-01-09 13:00:00,31.14,31.18,31.14,31.18,20900.0,17.1948,17.2169,17.1948,17.2169,20900.0
2006-01-09 13:30:00,31.17,31.19,31.17,31.19,26200.0,17.2114,17.2225,17.2114,17.2225,26200.0
2006-01-09 14:00:00,31.19,31.2,31.16,31.18,17600.0,17.2225,17.228,17.2059,17.2169,17600.0
2006-01-09 14:30:00,31.15,31.15,31.07,31.14,50800.0,17.2004,17.2004,17.1562,17.1948,50800.0
2006-01-09 15:00:00,31.11,31.15,31.1,31.15,45300.0,17.1783,17.2004,17.1728,17.2004,45300.0
2006-01-09 15:30:00,31.15,31.4,31.15,31.37,91100.0,17.2004,17.3384,17.2004,17.3218,91100.0
2006-01-10 09:30:00,31.23,31.24,31.03,31.11,31800.0,17.2445,17.2501,17.1341,17.1783,31800.0
2006-01-10 10:00:00,31.11,31.16,31.1,31.12,16900.0,17.1783,17.2059,17.1728,17.1838,16900.0
2006-01-10 10:30:00,31.11,31.16,30.99,31.0,14500.0,17.1783,17.2059,17.112,17.1175,14500.0
2006-01-10 11:00:00,31.0,31.0,30.94,30.96,13600.0,17.1175,17.1175,17.0844,17.0955,13600.0
2006-01-10 11:30:00,30.96,31.0,30.96,31.0,16100.0,17.0955,17.1175,17.0955,17.1175,16100.0
2006-01-10 12:00:00,31.0,31.01,30.98,30.98,20700.0,17.1175,17.1231,17.1065,17.1065,20700.0
2006-01-10 12:30:00,30.98,31.0,30.97,30.97,11600.0,17.1065,17.1175,17.101,17.101,11600.0
2006-01-10 13:00:00,30.98,31.03,30.96,31.0,23900.0,17.1065,17.1341,17.0955,17.1175,23900.0
2006-01-10 13:30:00,31.0,31.0,30.96,30.99,23500.0,17.1175,17.1175,17.0955,17.112,23500.0
2006-01-10 14:00:00,30.99,31.08,30.99,31.06,23400.0,17.112,17.1617,17.112,17.1507,23400.0
2006-01-10 14:30:00,31.06,31.11,31.01,31.09,25500.0,17.1507,17.1783,17.1231,17.1672,25500.0
2006-01-10 15:00:00,31.09,31.15,31.08,31.12,39800.0,17.1672,17.2004,17.1617,17.1838,39800.0
2006-01-10 15:30:00,31.12,31.24,31.11,31.15,61000.0,17.1838,17.2501,17.1783,17.2004,61000.0
2006-01-11 09:30:00,31.28,31.29,31.16,31.17,22700.0,17.2722,17.2777,17.2059,17.2114,22700.0
2006-01-11 10:00:00,31.15,31.17,31.11,31.16,12300.0,17.2004,17.2114,17.1783,17.2059,12300.0
2006-01-11 10:30:00,31.14,31.17,31.12,31.14,9700.0,17.1948,17.2114,17.1838,17.1948,9700.0
2006-01-11 11:00:00,31.13,31.19,31.1,31.18,22100.0,17.1893,17.2225,17.1728,17.2169,22100.0
2006-01-11 11:30:00,31.17,31.18,31.05,31.05,16900.0,17.2114,17.2169,17.1451,17.1451,16900.0
2006-01-11 12:00:00,31.05,31.07,31.04,31.04,11400.0,17.1451,17.1562,17.1396,17.1396,11400.0
2006-01-11 12:30:00,31.05,31.09,31.02,31.06,11100.0,17.1451,17.1672,17.1286,17.1507,11100.0
2006-01-11 13:00:00,31.07,31.08,31.01,31.03,12300.0,17.1562,17.1617,17.1231,17.1341,12300.0
2006-01-11 13:30:00,31.04,31.1,31.03,31.1,14300.0,17.1396,17.1728,17.1341,17.1728,14300.0
2006-01-11 14:00:00,31.1,31.15,31.08,31.15,21400.0,17.1728,17.2004,17.1617,17.2004,21400.0
2006-01-11 14:30:00,31.14,31.21,31.13,31.2,19400.0,17.1948,17.2335,17.1893,17.228,19400.0
2006-01-11 15:00:00,31.19,31.21,31.16,31.21,16700.0,17.2225,17.2335,17.2059,17.2335,16700.0
2006-01-11 15:30:00,31.21,31.29,31.19,31.29,31500.0,17.2335,17.2777,17.2225,17.2777,31500.0
2006-01-12 09:30:00,31.29,31.36,31.19,31.19,36400.0,17.2777,17.3163,17.2225,17.2225,36400.0
2006-01-12 10:00:00,31.19,31.19,30.96,31.02,30400.0,17.2225,17.2225,17.0955,17.1286,30400.0
2006-01-12 10:30:00,31.01,31.02,30.95,30.97,20500.0,17.1231,17.1286,17.0899,17.101,20500.0
2006-01-12 11:00:00,30.97,30.99,30.93,30.93,26000.0,17.101,17.112,17.0789,17.0789,26000.0
2006-01-12 11:30:00,30.93,31.0,30.93,30.99,21400.0,17.0789,17.1175,17.0789,17.112,21400.0
2006-01-12 12:00:00,30.99,31.07,30.98,31.05,26500.0,17.112,17.1562,17.1065,17.1451,26500.0
2006-01-12 12:30:00,31.05,31.11,31.05,31.11,15600.0,17.1451,17.1783,17.1451,17.1783,15600.0
2006-01-12 13:00:00,31.11,31.2,31.1,31.17,27300.0,17.1783,17.228,17.1728,17.2114,27300.0
2006-01-12 13:30:00,31.17,31.21,31.17,31.17,21100.0,17.2114,17.2335,17.2114,17.2114,21100.0
2006-01-12 14:00:00,31.18,31.18,31.15,31.15,15200.0,17.2169,17.2169,17.2004,17.2004,15200.0
2006-01-12 14:30:00,31.16,31.16,31.13,31.14,18700.0,17.2059,17.2059,17.1893,17.1948,18700.0
2006-01-12 15:00:00,31.14,31.14,31.06,31.11,65900.0,17.1948,17.1948,17.1507,17.1783,65900.0
2006-01-12 15:30:00,31.11,31.25,31.11,31.13,62200.0,17.1783,17.2556,17.1783,17.1893,62200.0
2006-01-13 09:30:00,31.2,31.4,31.16,31.34,24600.0,17.228,17.3384,17.2059,17.3053,24600.0
2006-01-13 10:00:00,31.35,31.4,31.27,31.39,14700.0,17.3108,17.3384,17.2666,17.3329,14700.0
2006-01-13 10:30:00,31.38,31.43,31.38,31.42,9400.0,17.3274,17.355,17.3274,17.3495,9400.0
2006-01-13 11:00:00,31.4,31.4,31.33,31.34,25500.0,17.3384,17.3384,17.2998,17.3053,25500.0
2006-01-13 11:30:00,31.34,31.34,31.3,31.32,17200.0,17.3053,17.3053,17.2832,17.2942,17200.0
2006-01-13 12:00:00,31.32,31.36,31.31,31.36,15700.0,17.2942,17.3163,17.2887,17.3163,15700.0
2006-01-13 12:30:00,31.36,31.36,31.06,31.2,48900.0,17.3163,17.3163,17.1507,17.228,48900.0
2006-01-13 13:00:00,31.2,31.3,31.2,31.27,40700.0,17.228,17.2832,17.228,17.2666,40700.0
2006-01-13 13:30:00,31.27,31.28,31.25,31.27,9100.0,17.2666,17.2722,17.2556,17.2666,9100.0
2006-01-13 14:00:00,31.27,31.27,31.24,31.25,15900.0,17.2666,17.2666,17.2501,17.2556,15900.0
2006-01-13 14:30:00,31.26,31.28,31.26,31.28,8500.0,17.2611,17.2722,17.2611,17.2722,8500.0
2006-01-13 15:00:00,31.28,31.28,31.21,31.22,9400.0,17.2722,17.2722,17.2335,17.239,9400.0
2006-01-13 15:30:00,31.22,31.28,31.2,31.22,27100.0,17.239,17.2722,17.228,17.239,27100.0
2006-01-17 09:30:00,31.0,31.18,30.92,31.16,30300.0,17.1175,17.2169,17.0734,17.2059,30300.0
2006-01-17 10:00:00,31.17,31.17,31.05,31.1,13800.0,17.2114,17.2114,17.1451,17.1728,13800.0
2006-01-17 10:30:00,31.1,31.1,30.95,31.03,22200.0,17.1728,17.1728,17.0899,17.1341,22200.0
2006-01-17 11:00:00,31.02,31.14,31.02,31.13,16000.0,17.1286,17.1948,17.1286,17.1893,16000.0
2006-01-17 11:30:00,31.13,31.19,31.13,31.16,14300.0,17.1893,17.2225,17.1893,17.2059,14300.0
2006-01-17 12:00:00,31.17,31.18,31.06,31.07,22900.0,17.2114,17.2169,17.1507,17.1562,22900.0
2006-01-17 12:30:00,31.08,31.09,31.03,31.08,19900.0,17.1617,17.1672,17.1341,17.1617,19900.0
2006-01-17 13:00:00,31.09,31.13,31.08,31.13,30000.0,17.1672,17.1893,17.1617,17.1893,30000.0
2006-01-17 13:30:00,31.14,31.14,31.08,31.08,24800.0,17.1948,17.1948,17.1617,17.1617,24800.0
2006-01-17 14:00:00,31.07,31.08,31.02,31.02,26500.0,17.1562,17.1617,17.1286,17.1286,26500.0
2006-01-17 14:30:00,31.03,31.04,30.98,31.0,27800.0,17.1341,17.1396,17.1065,17.1175,27800.0
2006-01-17 15:00:00,31.0,31.0,30.98,30.99,40400.0,17.1175,17.1175,17.1065,17.112,40400.0
2006-01-17 15:30:00,30.99,30.99,30.94,30.95,64000.0,17.112,17.112,17.0844,17.0899,64000.0
2006-01-18 09:30:00,30.82,30.95,30.51,30.81,53800.0,17.0181,17.0899,16.847,17.0126,53800.0
2006-01-18 10:00:00,30.82,30.99,30.78,30.99,23300.0,17.0181,17.112,16.9961,17.112,23300.0
2006-01-18 10:30:00,30.99,30.99,30.88,30.93,24600.0,17.112,17.112,17.0513,17.0789,24600.0
2006-01-18 11:00:00,30.94,30.94,30.77,30.85,28300.0,17.0844,17.0844,16.9905,17.0347,28300.0
2006-01-18 11:30:00,30.86,30.88,30.8,30.85,14900.0,17.0402,17.0513,17.0071,17.0347,14900.0
2006-01-18 12:00:00,30.84,30.85,30.75,30.79,30600.0,17.0292,17.0347,16.9795,17.0016,30600.0
2006-01-18 12:30:00,30.79,30.81,30.78,30.78,9600.0,17.0016,17.0126,16.9961,16.9961,9600.0
2006-01-18 13:00:00,30.79,30.79,30.7,30.7,12300.0,17.0016,17.0016,16.9519,16.9519,12300.0
2006-01-18 13:30:00,30.69,30.69,30.6,30.63,13000.0,16.9464,16.9464,16.8967,16.9132,13000.0
2006-01-18 14:00:00,30.62,30.75,30.62,30.71,13600.0,16.9077,16.9795,16.9077,16.9574,13600.0
2006-01-18 14:30:00,30.72,30.76,30.64,30.65,13600.0,16.9629,16.985,16.9188,16.9243,13600.0
2006-01-18 15:00:00,30.65,30.71,30.63,30.66,21700.0,16.9243,16.9574,16.9132,16.9298,21700.0
2006-01-18 15:30:00,30.66,30.69,30.64,30.64,33600.0,16.9298,16.9464,16.9188,16.9188,33600.0
2006-01-19 09:30:00,30.61,30.87,30.61,30.87,24000.0,16.9022,17.0458,16.9022,17.0458,24000.0
2006-01-19 10:00:00,30.89,30.9,30.83,30.86,19400.0,17.0568,17.0623,17.0237,17.0402,19400.0
2006-01-19 10:30:00,30.87,30.87,30.76,30.76,18900.0,17.0458,17.0458,16.985,16.985,18900.0
2006-01-19 11:00:00,30.75,30.77,30.67,30.68,15400.0,16.9795,16.9905,16.9353,16.9408,15400.0
2006-01-19 11:30:00,30.69,30.75,30.66,30.74,20700.0,16.9464,16.9795,16.9298,16.974,20700.0
2006-01-19 12:00:00,30.75,30.79,30.74,30.77,28600.0,16.9795,17.0016,16.974,16.9905,28600.0
2006-01-19 12:30:00,30.77,30.81,30.76,30.8,27100.0,16.9905,17.0126,16.985,17.0071,27100.0
2006-01-19 13:00:00,30.79,30.83,30.76,30.78,24800.0,17.0016,17.0237,16.985,16.9961,24800.0
2006-01-19 13:30:00,30.76,30.83,30.76,30.83,44700.0,16.985,17.0237,16.985,17.0237,44700.0
2006-01-19 14:00:00,30.82,30.84,30.81,30.81,16700.0,17.0181,17.0292,17.0126,17.0126,16700.0
2006-01-19 14:30:00,30.81,30.82,30.79,30.8,19300.0,17.0126,17.0181,17.0016,17.0071,19300.0
2006-01-19 15:00:00,30.8,30.82,30.76,30.79,33000.0,17.0071,17.0181,16.985,17.0016,33000.0
2006-01-19 15:30:00,30.78,30.8,30.69,30.73,68800.0,16.9961,17.0071,16.9464,16.9685,68800.0
2006-01-20 09:30:00,30.73,30.73,30.51,30.69,22900.0,16.9685,16.9685,16.847,16.9464,22900.0
2006-01-20 10:00:00,30.64,30.65,30.58,30.58,32300.0,16.9188,16.9243,16.8856,16.8856,32300.0
2006-01-20 10:30:00,30.57,30.57,30.5,30.54,23600.0,16.8801,16.8801,16.8415,16.8635,23600.0
2006-01-20 11:00:00,30.52,30.53,30.49,30.5,15900.0,16.8525,16.858,16.8359,16.8415,15900.0
2006-01-20 11:30:00,30.48,30.49,30.34,30.34,17100.0,16.8304,16.8359,16.7531,16.7531,17100.0
2006-01-20 12:00:00,30.33,30.36,30.26,30.33,53200.0,16.7476,16.7641,16.7089,16.7476,53200.0
2006-01-20 12:30:00,30.31,30.35,30.22,30.23,31400.0,16.7365,16.7586,16.6868,16.6924,31400.0
2006-01-20 13:00:00,30.23,30.3,30.2,30.26,38800.0,16.6924,16.731,16.6758,16.7089,38800.0
2006-01-20 13:30:00,30.26,30.27,30.17,30.18,23900.0,16.7089,16.7145,16.6592,16.6648,23900.0
2006-01-20 14:00:00,30.17,30.21,30.15,30.21,16500.0,16.6592,16.6813,16.6482,16.6813,16500.0
2006-01-20 14:30:00,30.2,30.21,30.14,30.14,16700.0,16.6758,16.6813,16.6427,16.6427,16700.0
2006-01-20 15:00:00,30.14,30.17,30.09,30.1,24700.0,16.6427,16.6592,16.6151,16.6206,24700.0
2006-01-20 15:30:00,30.09,30.1,29.95,29.97,59100.0,16.6151,16.6206,16.5378,16.5488,59100.0
2006-01-23 09:30:00,29.91,30.0,29.88,29.98,26700.0,16.5157,16.5654,16.4991,16.5543,26700.0
2006-01-23 10:00:00,29.97,30.12,29.97,30.12,18100.0,16.5488,16.6316,16.5488,16.6316,18100.0
2006-01-23 10:30:00,30.13,30.14,30.1,30.13,20200.0,16.6371,16.6427,16.6206,16.6371,20200.0
2006-01-23 11:00:00,30.13,30.17,30.1,30.16,17600.0,16.6371,16.6592,16.6206,16.6537,17600.0
2006-01-23 11:30:00,30.17,30.21,30.13,30.14,30200.0,16.6592,16.6813,16.6371,16.6427,30200.0
2006-01-23 12:00:00,30.13,30.13,30.03,30.03,19500.0,16.6371,16.6371,16.5819,16.5819,19500.0
2006-01-23 12:30:00,30.03,30.05,29.99,30.0,13500.0,16.5819,16.593,16.5598,16.5654,13500.0
2006-01-23 13:00:00,30.01,30.17,30.0,30.16,87000.0,16.5709,16.6592,16.5654,16.6537,87000.0
2006-01-23 13:30:00,30.16,30.18,30.09,30.11,16300.0,16.6537,16.6648,16.6151,16.6261,16300.0
2006-01-23 14:00:00,30.12,30.13,30.04,30.04,29300.0,16.6316,16.6371,16.5874,16.5874,29300.0
2006-01-23 14:30:00,30.04,30.08,30.0,30.04,27500.0,16.5874,16.6095,16.5654,16.5874,27500.0
2006-01-23 15:00:00,30.04,30.06,30.01,30.04,36200.0,16.5874,16.5985,16.5709,16.5874,36200.0
2006-01-23 15:30:00,30.05,30.07,29.99,30.0,54500.0,16.593,16.604,16.5598,16.5654,54500.0
2006-01-24 09:30:00,30.0,30.22,29.99,30.18,28800.0,16.5654,16.6868,16.5598,16.6648,28800.0
2006-01-24 10:00:00,30.18,30.26,30.18,30.18,15100.0,16.6648,16.7089,16.6648,16.6648,15100.0
2006-01-24 10:30:00,30.19,30.2,30.12,30.14,13300.0,16.6703,16.6758,16.6316,16.6427,13300.0
2006-01-24 11:00:00,30.14,30.14,30.06,30.07,21600.0,16.6427,16.6427,16.5985,16.604,21600.0
2006-01-24 11:30:00,30.07,30.1,30.06,30.08,11500.0,16.604,16.6206,16.5985,16.6095,11500.0
2006-01-24 12:00:00,30.07,30.07,29.89,29.94,120800.0,16.604,16.604,16.5046,16.5322,120800.0
2006-01-24 12:30:00,29.94,29.96,29.89,29.93,55100.0,16.5322,16.5433,16.5046,16.5267,55100.0
2006-01-24 13:00:00,29.93,29.94,29.89,29.91,55300.0,16.5267,16.5322,16.5046,16.5157,55300.0
2006-01-24 13:30:00,29.92,30.0,29.88,30.0,23200.0,16.5212,16.5654,16.4991,16.5654,23200.0
2006-01-24 14:00:00,30.0,30.04,29.9,29.92,63800.0,16.5654,16.5874,16.5101,16.5212,63800.0
2006-01-24 14:30:00,29.9,29.95,29.83,29.84,26000.0,16.5101,16.5378,16.4715,16.477,26000.0
2006-01-24 15:00:00,29.84,29.86,29.81,29.85,34900.0,16.477,16.4881,16.4604,16.4825,34900.0
2006-01-24 15:30:00,29.85,29.9,29.8,29.8,137500.0,16.4825,16.5101,16.4549,16.4549,137500.0
2006-01-25 09:30:00,29.94,30.03,29.87,29.92,121200.0,16.5322,16.5819,16.4936,16.5212,121200.0
2006-01-25 10:00:00,29.93,29.97,29.92,29.97,82800.0,16.5267,16.5488,16.5212,16.5488,82800.0
2006-01-25 10:30:00,29.96,29.97,29.91,29.93,45400.0,16.5433,16.5488,16.5157,16.5267,45400.0
2006-01-25 11:00:00,29.93,29.94,29.9,29.94,27900.0,16.5267,16.5322,16.5101,16.5322,27900.0
2006-01-25 11:30:00,29.93,29.98,29.89,29.94,31400.0,16.5267,16.5543,16.5046,16.5322,31400.0
2006-01-25 12:00:00,29.93,29.97,29.83,29.83,18300.0,16.5267,16.5488,16.4715,16.4715,18300.0
2006-01-25 12:30:00,29.84,29.9,29.84,29.89,19200.0,16.477,16.5101,16.477,16.5046,19200.0
2006-01-25 13:00:00,29.89,29.9,29.87,29.89,26300.0,16.5046,16.5101,16.4936,16.5046,26300.0
2006-01-25 13:30:00,29.89,29.9,29.87,29.89,13300.0,16.5046,16.5101,16.4936,16.5046,13300.0
2006-01-25 14:00:00,29.88,29.89,29.85,29.89,19100.0,16.4991,16.5046,16.4825,16.5046,19100.0
2006-01-25 14:30:00,29.89,29.92,29.85,29.92,52300.0,16.5046,16.5212,16.4825,16.5212,52300.0
2006-01-25 15:00:00,29.92,29.92,29.83,29.88,65000.0,16.5212,16.5212,16.4715,16.4991,65000.0
2006-01-25 15:30:00,29.9,30.01,29.87,29.94,71500.0,16.5101,16.5709,16.4936,16.5322,71500.0
2006-01-26 09:30:00,29.93,29.93,29.7,29.83,145800.0,16.5267,16.5267,16.3997,16.4715,145800.0
2006-01-26 10:00:00,29.82,29.98,29.75,29.97,50800.0,16.466,16.5543,16.4273,16.5488,50800.0
2006-01-26 10:30:00,29.97,30.08,29.96,30.03,68100.0,16.5488,16.6095,16.5433,16.5819,68100.0
2006-01-26 11:00:00,30.03,30.03,29.92,29.92,71000.0,16.5819,16.5819,16.5212,16.5212,71000.0
2006-01-26 11:30:00,29.92,29.98,29.89,29.97,163300.0,16.5212,16.5543,16.5046,16.5488,163300.0
2006-01-26 12:00:00,29.97,30.0,29.97,29.98,84000.0,16.5488,16.5654,16.5488,16.5543,84000.0
2006-01-26 12:30:00,29.98,29.98,29.91,29.94,56000.0,16.5543,16.5543,16.5157,16.5322,56000.0
2006-01-26 13:00:00,29.94,29.98,29.92,29.92,45800.0,16.5322,16.5543,16.5212,16.5212,45800.0
2006-01-26 13:30:00,29.92,29.95,29.9,29.93,52300.0,16.5212,16.5378,16.5101,16.5267,52300.0
2006-01-26 14:00:00,29.93,29.95,29.92,29.94,66600.0,16.5267,16.5378,16.5212,16.5322,66600.0
2006-01-26 14:30:00,29.94,29.94,29.84,29.84,68300.0,16.5322,16.5322,16.477,16.477,68300.0
2006-01-26 15:00:00,29.84,29.86,29.77,29.78,71100.0,16.477,16.4881,16.4384,16.4439,71100.0
2006-01-26 15:30:00,29.77,29.77,29.5,29.51,216800.0,16.4384,16.4384,16.2893,16.2948,216800.0
2006-01-27 09:30:00,29.65,29.65,29.27,29.48,52700.0,16.3721,16.3721,16.1623,16.2782,52700.0
2006-01-27 10:00:00,29.48,29.67,29.42,29.61,59500.0,16.2782,16.3831,16.2451,16.35,59500.0
2006-01-27 10:30:00,29.64,29.87,29.64,29.8,93600.0,16.3666,16.4936,16.3666,16.4549,93600.0
2006-01-27 11:00:00,29.79,29.87,29.76,29.86,50200.0,16.4494,16.4936,16.4328,16.4881,50200.0
2006-01-27 11:30:00,29.86,29.86,29.83,29.85,33600.0,16.4881,16.4881,16.4715,16.4825,33600.0
2006-01-27 12:00:00,29.86,29.9,29.84,29.88,27900.0,16.4881,16.5101,16.477,16.4991,27900.0
2006-01-27 12:30:00,29.87,29.88,29.78,29.78,22600.0,16.4936,16.4991,16.4439,16.4439,22600.0
2006-01-27 13:00:00,29.79,29.79,29.66,29.67,74100.0,16.4494,16.4494,16.3776,16.3831,74100.0
2006-01-27 13:30:00,29.67,29.67,29.62,29.63,28600.0,16.3831,16.3831,16.3555,16.3611,28600.0
2006-01-27 14:00:00,29.63,29.73,29.62,29.73,58400.0,16.3611,16.4163,16.3555,16.4163,58400.0
2006-01-27 14:30:00,29.73,29.75,29.68,29.73,72500.0,16.4163,16.4273,16.3887,16.4163,72500.0
2006-01-27 15:00:00,29.74,29.76,29.72,29.76,68300.0,16.4218,16.4328,16.4108,16.4328,68300.0
2006-01-27 15:30:00,29.75,29.97,29.75,29.77,122400.0,16.4273,16.5488,16.4273,16.4384,122400.0
2006-01-30 09:30:00,29.68,29.83,29.45,29.62,148100.0,16.3887,16.4715,16.2617,16.3555,148100.0
2006-01-30 10:00:00,29.61,29.7,29.58,29.62,62500.0,16.35,16.3997,16.3334,16.3555,62500.0
2006-01-30 10:30:00,29.64,29.76,29.64,29.7,35000.0,16.3666,16.4328,16.3666,16.3997,35000.0
2006-01-30 11:00:00,29.71,29.74,29.63,29.63,49800.0,16.4052,16.4218,16.3611,16.3611,49800.0
2006-01-30 11:30:00,29.63,29.67,29.53,29.57,37200.0,16.3611,16.3831,16.3058,16.3279,37200.0
2006-01-30 12:00:00,29.57,29.61,29.46,29.5,61200.0,16.3279,16.35,16.2672,16.2893,61200.0
2006-01-30 12:30:00,29.5,29.51,29.46,29.47,29200.0,16.2893,16.2948,16.2672,16.2727,29200.0
2006-01-30 13:00:00,29.47,29.48,29.35,29.43,25700.0,16.2727,16.2782,16.2064,16.2506,25700.0
2006-01-30 13:30:00,29.43,29.47,29.42,29.46,27900.0,16.2506,16.2727,16.2451,16.2672,27900.0
2006-01-30 14:00:00,29.46,29.46,29.37,29.41,33900.0,16.2672,16.2672,16.2175,16.2396,33900.0
2006-01-30 14:30:00,29.41,29.44,29.36,29.43,35500.0,16.2396,16.2561,16.212,16.2506,35500.0
2006-01-30 15:00:00,29.43,29.43,29.32,29.35,66400.0,16.2506,16.2506,16.1899,16.2064,66400.0
2006-01-30 15:30:00,29.35,29.38,29.26,29.26,183800.0,16.2064,16.223,16.1568,16.1568,183800.0
2006-01-31 09:30:00,29.2,29.23,28.85,29.07,69100.0,16.1236,16.1402,15.9304,16.0518,69100.0
2006-01-31 10:00:00,29.08,29.1,28.91,28.92,82900.0,16.0574,16.0684,15.9635,15.969,82900.0
2006-01-31 10:30:00,28.95,28.95,28.86,28.91,65400.0,15.9856,15.9856,15.9359,15.9635,65400.0
2006-01-31 11:00:00,28.89,29.09,28.87,29.09,56900.0,15.9524,16.0629,15.9414,16.0629,56900.0
2006-01-31 11:30:00,29.1,29.14,29.06,29.11,33700.0,16.0684,16.0905,16.0463,16.0739,33700.0
2006-01-31 12:00:00,29.1,29.19,29.1,29.19,13400.0,16.0684,16.1181,16.0684,16.1181,13400.0
2006-01-31 12:30:00,29.2,29.25,29.18,29.24,21900.0,16.1236,16.1512,16.1126,16.1457,21900.0
2006-01-31 13:00:00,29.25,29.31,29.25,29.28,48000.0,16.1512,16.1844,16.1512,16.1678,48000.0
2006-01-31 13:30:00,29.28,29.28,29.21,29.23,43800.0,16.1678,16.1678,16.1291,16.1402,43800.0
2006-01-31 14:00:00,29.24,29.25,29.16,29.21,36700.0,16.1457,16.1512,16.1015,16.1291,36700.0
2006-01-31 14:30:00,29.22,29.25,29.1,29.23,56200.0,16.1347,16.1512,16.0684,16.1402,56200.0
2006-01-31 15:00:00,29.23,29.3,29.2,29.24,50300.0,16.1402,16.1788,16.1236,16.1457,50300.0
2006-01-31 15:30:00,29.24,29.24,29.1,29.2,247400.0,16.1457,16.1457,16.0684,16.1236,247400.0
2006-02-01 09:30:00,29.16,29.38,28.75,29.08,199300.0,16.1015,16.223,15.8751,16.0574,199300.0
2006-02-01 10:00:00,29.11,29.49,29.11,29.48,120300.0,16.0739,16.2838,16.0739,16.2782,120300.0
2006-02-01 10:30:00,29.49,29.75,29.49,29.6,66500.0,16.2838,16.4273,16.2838,16.3445,66500.0
2006-02-01 11:00:00,29.61,29.61,29.45,29.5,62500.0,16.35,16.35,16.2617,16.2893,62500.0
2006-02-01 11:30:00,29.5,29.64,29.49,29.61,31400.0,16.2893,16.3666,16.2838,16.35,31400.0
2006-02-01 12:00:00,29.62,29.68,29.53,29.66,38200.0,16.3555,16.3887,16.3058,16.3776,38200.0
2006-02-01 12:30:00,29.67,29.68,29.55,29.57,22500.0,16.3831,16.3887,16.3169,16.3279,22500.0
2006-02-01 13:00:00,29.57,29.59,29.4,29.45,25800.0,16.3279,16.339,16.2341,16.2617,25800.0
2006-02-01 13:30:00,29.43,29.49,29.34,29.42,28900.0,16.2506,16.2838,16.2009,16.2451,28900.0
2006-02-01 14:00:00,29.41,29.44,29.33,29.33,35100.0,16.2396,16.2561,16.1954,16.1954,35100.0
2006-02-01 14:30:00,29.34,29.46,29.3,29.35,44400.0,16.2009,16.2672,16.1788,16.2064,44400.0
2006-02-01 15:00:00,29.35,29.55,29.35,29.52,37300.0,16.2064,16.3169,16.2064,16.3003,37300.0
2006-02-01 15:30:00,29.52,29.59,29.4,29.42,71800.0,16.3003,16.339,16.2341,16.2451,71800.0
2006-02-02 09:30:00,29.25,29.25,29.03,29.16,45000.0,16.1512,16.1512,16.0297,16.1015,45000.0
2006-02-02 10:00:00,29.16,29.25,29.13,29.17,34900.0,16.1015,16.1512,16.085,16.1071,34900.0
2006-02-02 10:30:00,29.17,29.2,28.95,28.97,30800.0,16.1071,16.1236,15.9856,15.9966,30800.0
2006-02-02 11:00:00,28.95,28.95,28.72,28.72,77300.0,15.9856,15.9856,15.8586,15.8586,77300.0
2006-02-02 11:30:00,28.72,28.8,28.69,28.73,36800.0,15.8586,15.9027,15.842,15.8641,36800.0
2006-02-02 12:00:00,28.73,28.74,28.6,28.61,73600.0,15.8641,15.8696,15.7923,15.7978,73600.0
2006-02-02 12:30:00,28.6,28.61,28.54,28.54,69500.0,15.7923,15.7978,15.7592,15.7592,69500.0
2006-02-02 13:00:00,28.54,28.54,28.4,28.41,63800.0,15.7592,15.7592,15.6819,15.6874,63800.0
2006-02-02 13:30:00,28.4,28.41,28.23,28.36,92500.0,15.6819,15.6874,15.588,15.6598,92500.0
2006-02-02 14:00:00,28.36,28.39,28.35,28.38,64100.0,15.6598,15.6764,15.6543,15.6708,64100.0
2006-02-02 14:30:00,28.37,28.48,28.36,28.38,68200.0,15.6653,15.7261,15.6598,15.6708,68200.0
2006-02-02 15:00:00,28.39,28.44,28.34,28.35,109500.0,15.6764,15.704,15.6487,15.6543,109500.0
2006-02-02 15:30:00,28.36,28.36,28.1,28.26,247700.0,15.6598,15.6598,15.5162,15.6046,247700.0
2006-02-03 09:30:00,28.28,28.6,28.24,28.37,142200.0,15.6156,15.7923,15.5935,15.6653,142200.0
2006-02-03 10:00:00,28.36,28.54,28.36,28.53,58800.0,15.6598,15.7592,15.6598,15.7537,58800.0
2006-02-03 10:30:00,28.53,28.57,28.49,28.54,76100.0,15.7537,15.7757,15.7316,15.7592,76100.0
2006-02-03 11:00:00,28.54,28.6,28.49,28.5,121400.0,15.7592,15.7923,15.7316,15.7371,121400.0
2006-02-03 11:30:00,28.49,28.55,28.49,28.54,132600.0,15.7316,15.7647,15.7316,15.7592,132600.0
2006-02-03 12:00:00,28.52,28.55,28.51,28.52,52700.0,15.7481,15.7647,15.7426,15.7481,52700.0
2006-02-03 12:30:00,28.52,28.52,28.45,28.48,80800.0,15.7481,15.7481,15.7095,15.7261,80800.0
2006-02-03 13:00:00,28.48,28.52,28.47,28.49,113600.0,15.7261,15.7481,15.7205,15.7316,113600.0
2006-02-03 13:30:00,28.49,28.58,28.48,28.51,114000.0,15.7316,15.7813,15.7261,15.7426,114000.0
2006-02-03 14:00:00,28.52,28.55,28.47,28.49,66700.0,15.7481,15.7647,15.7205,15.7316,66700.0
2006-02-03 14:30:00,28.49,28.5,28.45,28.45,106700.0,15.7316,15.7371,15.7095,15.7095,106700.0
2006-02-03 15:00:00,28.45,28.46,28.42,28.43,121800.0,15.7095,15.715,15.6929,15.6984,121800.0
2006-02-03 15:30:00,28.42,28.44,28.35,28.4,120800.0,15.6929,15.704,15.6543,15.6819,120800.0
2006-02-06 09:30:00,28.39,28.44,28.22,28.22,39700.0,15.6764,15.704,15.5825,15.5825,39700.0
2006-02-06 10:00:00,28.21,28.24,28.15,28.16,43100.0,15.577,15.5935,15.5438,15.5494,43100.0
2006-02-06 10:30:00,28.13,28.24,28.13,28.17,30900.0,15.5328,15.5935,15.5328,15.5549,30900.0
2006-02-06 11:00:00,28.18,28.23,28.14,28.23,28300.0,15.5604,15.588,15.5383,15.588,28300.0
2006-02-06 11:30:00,28.23,28.4,28.22,28.39,24500.0,15.588,15.6819,15.5825,15.6764,24500.0
2006-02-06 12:00:00,28.39,28.45,28.37,28.38,20000.0,15.6764,15.7095,15.6653,15.6708,20000.0
2006-02-06 12:30:00,28.38,28.41,28.37,28.4,26300.0,15.6708,15.6874,15.6653,15.6819,26300.0
2006-02-06 13:00:00,28.39,28.41,28.35,28.35,29200.0,15.6764,15.6874,15.6543,15.6543,29200.0
2006-02-06 13:30:00,28.35,28.36,28.24,28.25,29200.0,15.6543,15.6598,15.5935,15.599,29200.0
2006-02-06 14:00:00,28.24,28.27,28.18,28.26,28700.0,15.5935,15.6101,15.5604,15.6046,28700.0
2006-02-06 14:30:00,28.26,28.36,28.26,28.35,29400.0,15.6046,15.6598,15.6046,15.6543,29400.0
2006-02-06 15:00:00,28.35,28.41,28.35,28.39,50200.0,15.6543,15.6874,15.6543,15.6764,50200.0
2006-02-06 15:30:00,28.39,28.48,28.32,28.41,186700.0,15.6764,15.7261,15.6377,15.6874,186700.0
2006-02-07 09:30:00,28.35,28.6,28.29,28.44,22500.0,15.6543,15.7923,15.6211,15.704,22500.0
2006-02-07 10:00:00,28.39,28.43,28.28,28.33,22200.0,15.6764,15.6984,15.6156,15.6432,22200.0
2006-02-07 10:30:00,28.29,28.31,28.2,28.21,19600.0,15.6211,15.6322,15.5714,15.577,19600.0
2006-02-07 11:00:00,28.21,28.3,28.21,28.3,16800.0,15.577,15.6267,15.577,15.6267,16800.0
2006-02-07 11:30:00,28.28,28.29,28.18,28.2,15800.0,15.6156,15.6211,15.5604,15.5714,15800.0
2006-02-07 12:00:00,28.19,28.29,28.13,28.28,45400.0,15.5659,15.6211,15.5328,15.6156,45400.0
2006-02-07 12:30:00,28.26,28.32,28.25,28.31,32100.0,15.6046,15.6377,15.599,15.6322,32100.0
2006-02-07 13:00:00,28.29,28.29,28.2,28.22,37700.0,15.6211,15.6211,15.5714,15.5825,37700.0
2006-02-07 13:30:00,28.23,28.25,28.19,28.23,26400.0,15.588,15.599,15.5659,15.588,26400.0
2006-02-07 14:00:00,28.23,28.33,28.22,28.32,24400.0,15.588,15.6432,15.5825,15.6377,24400.0
2006-02-07 14:30:00,28.31,28.42,28.27,28.3,60400.0,15.6322,15.6929,15.6101,15.6267,60400.0
2006-02-07 15:00:00,28.3,28.31,28.26,28.29,48300.0,15.6267,15.6322,15.6046,15.6211,48300.0
2006-02-07 15:30:00,28.29,28.32,28.27,28.27,76400.0,15.6211,15.6377,15.6101,15.6101,76400.0
2006-02-08 09:30:00,28.39,28.39,28.15,28.22,41100.0,15.6764,15.6764,15.5438,15.5825,41100.0
2006-02-08 10:00:00,28.21,28.3,28.2,28.29,46400.0,15.577,15.6267,15.5714,15.6211,46400.0
2006-02-08 10:30:00,28.27,28.27,28.18,28.2,41700.0,15.6101,15.6101,15.5604,15.5714,41700.0
2006-02-08 11:00:00,28.19,28.21,28.14,28.15,28400.0,15.5659,15.577,15.5383,15.5438,28400.0
2006-02-08 11:30:00,28.15,28.18,28.13,28.15,29300.0,15.5438,15.5604,15.5328,15.5438,29300.0
2006-02-08 12:00:00,28.15,28.19,28.15,28.17,27000.0,15.5438,15.5659,15.5438,15.5549,27000.0
2006-02-08 12:30:00,28.18,28.19,28.13,28.13,32800.0,15.5604,15.5659,15.5328,15.5328,32800.0
2006-02-08 13:00:00,28.14,28.18,28.13,28.16,20400.0,15.5383,15.5604,15.5328,15.5494,20400.0
2006-02-08 13:30:00,28.17,28.18,28.14,28.15,28100.0,15.5549,15.5604,15.5383,15.5438,28100.0
2006-02-08 14:00:00,28.15,28.18,28.1,28.16,54200.0,15.5438,15.5604,15.5162,15.5494,54200.0
2006-02-08 14:30:00,28.16,28.21,28.16,28.2,31300.0,15.5494,15.577,15.5494,15.5714,31300.0
2006-02-08 15:00:00,28.2,28.31,28.19,28.25,47300.0,15.5714,15.6322,15.5659,15.599,47300.0
2006-02-08 15:30:00,28.25,28.42,28.25,28.41,141600.0,15.599,15.6929,15.599,15.6874,141600.0
2006-02-09 09:30:00,28.4,28.5,28.3,28.49,91500.0,15.6819,15.7371,15.6267,15.7316,91500.0
2006-02-09 10:00:00,28.5,28.57,28.47,28.48,45500.0,15.7371,15.7757,15.7205,15.7261,45500.0
2006-02-09 10:30:00,28.48,28.51,28.45,28.47,84300.0,15.7261,15.7426,15.7095,15.7205,84300.0
2006-02-09 11:00:00,28.48,28.52,28.47,28.52,34600.0,15.7261,15.7481,15.7205,15.7481,34600.0
2006-02-09 11:30:00,28.51,28.53,28.48,28.5,63200.0,15.7426,15.7537,15.7261,15.7371,63200.0
2006-02-09 12:00:00,28.5,28.58,28.49,28.57,36500.0,15.7371,15.7813,15.7316,15.7757,36500.0
2006-02-09 12:30:00,28.58,28.65,28.57,28.59,37000.0,15.7813,15.8199,15.7757,15.7868,37000.0
2006-02-09 13:00:00,28.59,28.72,28.59,28.69,37800.0,15.7868,15.8586,15.7868,15.842,37800.0
2006-02-09 13:30:00,28.69,28.69,28.57,28.58,30600.0,15.842,15.842,15.7757,15.7813,30600.0
2006-02-09 14:00:00,28.58,28.58,28.47,28.48,40400.0,15.7813,15.7813,15.7205,15.7261,40400.0
2006-02-09 14:30:00,28.48,28.64,28.48,28.63,49500.0,15.7261,15.8144,15.7261,15.8089,49500.0
2006-02-09 15:00:00,28.63,28.63,28.54,28.54,57300.0,15.8089,15.8089,15.7592,15.7592,57300.0
2006-02-09 15:30:00,28.53,28.56,28.47,28.54,114500.0,15.7537,15.7702,15.7205,15.7592,114500.0
2006-02-10 09:30:00,28.57,28.67,28.43,28.66,70100.0,15.7757,15.831,15.6984,15.8254,70100.0
2006-02-10 10:00:00,28.67,28.72,28.58,28.72,40400.0,15.831,15.8586,15.7813,15.8586,40400.0
2006-02-10 10:30:00,28.73,28.74,28.65,28.74,38900.0,15.8641,15.8696,15.8199,15.8696,38900.0
2006-02-10 11:00:00,28.73,28.76,28.72,28.72,27600.0,15.8641,15.8807,15.8586,15.8586,27600.0
2006-02-10 11:30:00,28.72,28.73,28.69,28.69,18000.0,15.8586,15.8641,15.842,15.842,18000.0
2006-02-10 12:00:00,28.7,28.74,28.68,28.7,20600.0,15.8475,15.8696,15.8365,15.8475,20600.0
2006-02-10 12:30:00,28.68,28.72,28.67,28.71,40400.0,15.8365,15.8586,15.831,15.8531,40400.0
2006-02-10 13:00:00,28.71,28.76,28.71,28.73,21500.0,15.8531,15.8807,15.8531,15.8641,21500.0
2006-02-10 13:30:00,28.73,28.79,28.72,28.77,35000.0,15.8641,15.8972,15.8586,15.8862,35000.0
2006-02-10 14:00:00,28.77,28.86,28.77,28.8,42400.0,15.8862,15.9359,15.8862,15.9027,42400.0
2006-02-10 14:30:00,28.79,28.89,28.79,28.89,34800.0,15.8972,15.9524,15.8972,15.9524,34800.0
2006-02-10 15:00:00,28.89,28.89,28.8,28.8,59900.0,15.9524,15.9524,15.9027,15.9027,59900.0
2006-02-10 15:30:00,28.81,29.0,28.8,28.89,162200.0,15.9083,16.0132,15.9027,15.9524,162200.0
2006-02-13 09:30:00,28.9,28.93,28.75,28.85,50600.0,15.958,15.9745,15.8751,15.9304,50600.0
2006-02-13 10:00:00,28.85,28.87,28.8,28.85,62700.0,15.9304,15.9414,15.9027,15.9304,62700.0
2006-02-13 10:30:00,28.85,28.86,28.8,28.8,52800.0,15.9304,15.9359,15.9027,15.9027,52800.0
2006-02-13 11:00:00,28.79,28.79,28.71,28.78,47600.0,15.8972,15.8972,15.8531,15.8917,47600.0
2006-02-13 11:30:00,28.78,28.8,28.75,28.77,21500.0,15.8917,15.9027,15.8751,15.8862,21500.0
2006-02-13 12:00:00,28.77,28.79,28.74,28.78,44100.0,15.8862,15.8972,15.8696,15.8917,44100.0
2006-02-13 12:30:00,28.78,28.79,28.73,28.78,43500.0,15.8917,15.8972,15.8641,15.8917,43500.0
2006-02-13 13:00:00,28.78,28.8,28.73,28.74,41100.0,15.8917,15.9027,15.8641,15.8696,41100.0
2006-02-13 13:30:00,28.73,28.74,28.7,28.71,44500.0,15.8641,15.8696,15.8475,15.8531,44500.0
2006-02-13 14:00:00,28.7,28.72,28.66,28.67,45600.0,15.8475,15.8586,15.8254,15.831,45600.0
2006-02-13 14:30:00,28.66,28.67,28.59,28.61,29300.0,15.8254,15.831,15.7868,15.7978,29300.0
2006-02-13 15:00:00,28.61,28.64,28.58,28.59,61900.0,15.7978,15.8144,15.7813,15.7868,61900.0
2006-02-13 15:30:00,28.59,28.65,28.58,28.64,101700.0,15.7868,15.8199,15.7813,15.8144,101700.0
2006-02-14 09:30:00,28.8,29.02,28.8,29.01,43000.0,15.9027,16.0242,15.9027,16.0187,43000.0
2006-02-14 10:00:00,29.0,29.03,28.93,28.95,46700.0,16.0132,16.0297,15.9745,15.9856,46700.0
2006-02-14 10:30:00,28.96,29.0,28.9,28.92,40400.0,15.9911,16.0132,15.958,15.969,40400.0
2006-02-14 11:00:00,28.93,29.02,28.89,29.01,53000.0,15.9745,16.0242,15.9524,16.0187,53000.0
2006-02-14 11:30:00,29.01,29.28,29.01,29.28,59100.0,16.0187,16.1678,16.0187,16.1678,59100.0
2006-02-14 12:00:00,29.38,29.38,29.26,29.27,63100.0,16.223,16.223,16.1568,16.1623,63100.0
2006-02-14 12:30:00,29.26,29.26,29.06,29.06,24200.0,16.1568,16.1568,16.0463,16.0463,24200.0
2006-02-14 13:00:00,29.05,29.12,29.04,29.12,69800.0,16.0408,16.0794,16.0353,16.0794,69800.0
2006-02-14 13:30:00,29.12,29.2,29.07,29.08,25500.0,16.0794,16.1236,16.0518,16.0574,25500.0
2006-02-14 14:00:00,29.08,29.1,29.05,29.1,44000.0,16.0574,16.0684,16.0408,16.0684,44000.0
2006-02-14 14:30:00,29.08,29.08,28.99,28.99,26400.0,16.0574,16.0574,16.0077,16.0077,26400.0
2006-02-14 15:00:00,29.0,29.02,28.96,29.01,36500.0,16.0132,16.0242,15.9911,16.0187,36500.0
2006-02-14 15:30:00,29.01,29.02,28.97,29.0,72700.0,16.0187,16.0242,15.9966,16.0132,72700.0
2006-02-15 09:30:00,29.05,29.25,29.04,29.24,51500.0,16.0408,16.1512,16.0353,16.1457,51500.0
2006-02-15 10:00:00,29.25,29.25,29.11,29.13,38200.0,16.1512,16.1512,16.0739,16.085,38200.0
2006-02-15 10:30:00,29.14,29.14,29.08,29.1,21200.0,16.0905,16.0905,16.0574,16.0684,21200.0
2006-02-15 11:00:00,29.1,29.14,29.09,29.12,33700.0,16.0684,16.0905,16.0629,16.0794,33700.0
2006-02-15 11:30:00,29.12,29.17,29.12,29.16,27400.0,16.0794,16.1071,16.0794,16.1015,27400.0
2006-02-15 12:00:00,29.17,29.22,29.15,29.21,47300.0,16.1071,16.1347,16.096,16.1291,47300.0
2006-02-15 12:30:00,29.23,29.23,29.16,29.22,33700.0,16.1402,16.1402,16.1015,16.1347,33700.0
2006-02-15 13:00:00,29.22,29.31,29.22,29.3,29700.0,16.1347,16.1844,16.1347,16.1788,29700.0
2006-02-15 13:30:00,29.29,29.37,29.27,29.37,56600.0,16.1733,16.2175,16.1623,16.2175,56600.0
2006-02-15 14:00:00,29.37,29.39,29.35,29.37,44800.0,16.2175,16.2285,16.2064,16.2175,44800.0
2006-02-15 14:30:00,29.37,29.38,29.29,29.3,45700.0,16.2175,16.223,16.1733,16.1788,45700.0
2006-02-15 15:00:00,29.3,29.31,29.17,29.18,59400.0,16.1788,16.1844,16.1071,16.1126,59400.0
2006-02-15 15:30:00,29.18,29.38,29.18,29.31,173900.0,16.1126,16.223,16.1126,16.1844,173900.0
2006-02-16 09:30:00,29.46,29.47,29.36,29.42,44600.0,16.2672,16.2727,16.212,16.2451,44600.0
2006-02-16 10:00:00,29.42,29.47,29.4,29.41,43200.0,16.2451,16.2727,16.2341,16.2396,43200.0
2006-02-16 10:30:00,29.41,29.53,29.41,29.52,78500.0,16.2396,16.3058,16.2396,16.3003,78500.0
2006-02-16 11:00:00,29.53,29.62,29.53,29.62,61200.0,16.3058,16.3555,16.3058,16.3555,61200.0
2006-02-16 11:30:00,29.62,29.74,29.62,29.74,59100.0,16.3555,16.4218,16.3555,16.4218,59100.0
2006-02-16 12:00:00,29.73,29.74,29.61,29.7,50700.0,16.4163,16.4218,16.35,16.3997,50700.0
2006-02-16 12:30:00,29.7,29.71,29.69,29.71,28800.0,16.3997,16.4052,16.3942,16.4052,28800.0
2006-02-16 13:00:00,29.71,29.76,29.71,29.76,29700.0,16.4052,16.4328,16.4052,16.4328,29700.0
2006-02-16 13:30:00,29.76,29.79,29.69,29.7,25300.0,16.4328,16.4494,16.3942,16.3997,25300.0
2006-02-16 14:00:00,29.7,29.71,29.57,29.57,72900.0,16.3997,16.4052,16.3279,16.3279,72900.0
2006-02-16 14:30:00,29.57,29.58,29.54,29.56,52700.0,16.3279,16.3334,16.3114,16.3224,52700.0
2006-02-16 15:00:00,29.57,29.63,29.56,29.63,43400.0,16.3279,16.3611,16.3224,16.3611,43400.0
2006-02-16 15:30:00,29.62,29.73,29.62,29.7,75400.0,16.3555,16.4163,16.3555,16.3997,75400.0
2006-02-17 09:30:00,29.65,29.8,29.49,29.63,71800.0,16.3721,16.4549,16.2838,16.3611,71800.0
2006-02-17 10:00:00,29.64,29.66,29.5,29.55,42800.0,16.3666,16.3776,16.2893,16.3169,42800.0
2006-02-17 10:30:00,29.55,29.64,29.55,29.6,102000.0,16.3169,16.3666,16.3169,16.3445,102000.0
2006-02-17 11:00:00,29.61,29.62,29.59,29.59,48100.0,16.35,16.3555,16.339,16.339,48100.0
2006-02-17 11:30:00,29.6,29.62,29.55,29.61,38300.0,16.3445,16.3555,16.3169,16.35,38300.0
2006-02-17 12:00:00,29.61,29.67,29.61,29.62,27300.0,16.35,16.3831,16.35,16.3555,27300.0
2006-02-17 12:30:00,29.61,29.61,29.57,29.58,15100.0,16.35,16.35,16.3279,16.3334,15100.0
2006-02-17 13:00:00,29.58,29.59,29.55,29.56,27400.0,16.3334,16.339,16.3169,16.3224,27400.0
2006-02-17 13:30:00,29.57,29.59,29.55,29.56,27000.0,16.3279,16.339,16.3169,16.3224,27000.0
2006-02-17 14:00:00,29.56,29.56,29.49,29.53,57500.0,16.3224,16.3224,16.2838,16.3058,57500.0
2006-02-17 14:30:00,29.53,29.56,29.52,29.55,24700.0,16.3058,16.3224,16.3003,16.3169,24700.0
2006-02-17 15:00:00,29.56,29.65,29.55,29.65,35300.0,16.3224,16.3721,16.3169,16.3721,35300.0
2006-02-17 15:30:00,29.66,29.69,29.64,29.67,89800.0,16.3776,16.3942,16.3666,16.3831,89800.0
2006-02-21 09:30:00,29.65,29.65,29.51,29.63,31700.0,16.3721,16.3721,16.2948,16.3611,31700.0
2006-02-21 10:00:00,29.63,29.64,29.55,29.55,37100.0,16.3611,16.3666,16.3169,16.3169,37100.0
2006-02-21 10:30:00,29.55,29.59,29.55,29.57,38500.0,16.3169,16.339,16.3169,16.3279,38500.0
2006-02-21 11:00:00,29.58,29.63,29.57,29.61,38300.0,16.3334,16.3611,16.3279,16.35,38300.0
2006-02-21 11:30:00,29.61,29.66,29.57,29.58,38600.0,16.35,16.3776,16.3279,16.3334,38600.0
2006-02-21 12:00:00,29.58,29.62,29.56,29.6,39300.0,16.3334,16.3555,16.3224,16.3445,39300.0
2006-02-21 12:30:00,29.6,29.66,29.59,29.61,34500.0,16.3445,16.3776,16.339,16.35,34500.0
2006-02-21 13:00:00,29.62,29.63,29.6,29.6,21700.0,16.3555,16.3611,16.3445,16.3445,21700.0
2006-02-21 13:30:00,29.61,29.64,29.61,29.63,23700.0,16.35,16.3666,16.35,16.3611,23700.0
2006-02-21 14:00:00,29.62,29.67,29.6,29.61,52300.0,16.3555,16.3831,16.3445,16.35,52300.0
2006-02-21 14:30:00,29.61,29.65,29.6,29.6,41500.0,16.35,16.3721,16.3445,16.3445,41500.0
2006-02-21 15:00:00,29.6,29.64,29.59,29.64,48900.0,16.3445,16.3666,16.339,16.3666,48900.0
2006-02-21 15:30:00,29.64,29.74,29.6,29.73,119000.0,16.3666,16.4218,16.3445,16.4163,119000.0
2006-02-22 09:30:00,29.75,29.96,29.75,29.9,19300.0,16.4273,16.5433,16.4273,16.5101,19300.0
2006-02-22 10:00:00,29.89,29.95,29.87,29.91,14600.0,16.5046,16.5378,16.4936,16.5157,14600.0
2006-02-22 10:30:00,29.9,29.91,29.87,29.9,14900.0,16.5101,16.5157,16.4936,16.5101,14900.0
2006-02-22 11:00:00,29.9,29.93,29.89,29.93,21100.0,16.5101,16.5267,16.5046,16.5267,21100.0
2006-02-22 11:30:00,29.93,29.95,29.9,29.94,17700.0,16.5267,16.5378,16.5101,16.5322,17700.0
2006-02-22 12:00:00,29.93,29.98,29.93,29.98,17800.0,16.5267,16.5543,16.5267,16.5543,17800.0
2006-02-22 12:30:00,29.98,29.99,29.97,29.98,14200.0,16.5543,16.5598,16.5488,16.5543,14200.0
2006-02-22 13:00:00,29.98,30.01,29.95,30.0,38200.0,16.5543,16.5709,16.5378,16.5654,38200.0
2006-02-22 13:30:00,30.01,30.03,29.99,30.02,30200.0,16.5709,16.5819,16.5598,16.5764,30200.0
2006-02-22 14:00:00,30.02,30.08,30.02,30.05,44100.0,16.5764,16.6095,16.5764,16.593,44100.0
2006-02-22 14:30:00,30.05,30.08,30.02,30.06,28700.0,16.593,16.6095,16.5764,16.5985,28700.0
2006-02-22 15:00:00,30.07,30.1,30.06,30.09,42100.0,16.604,16.6206,16.5985,16.6151,42100.0
2006-02-22 15:30:00,30.09,30.26,30.09,30.19,138900.0,16.6151,16.7089,16.6151,16.6703,138900.0
2006-02-23 09:30:00,30.09,30.14,30.0,30.02,38300.0,16.6151,16.6427,16.5654,16.5764,38300.0
2006-02-23 10:00:00,30.01,30.09,29.91,29.96,49500.0,16.5709,16.6151,16.5157,16.5433,49500.0
2006-02-23 10:30:00,29.96,29.98,29.95,29.95,9400.0,16.5433,16.5543,16.5378,16.5378,9400.0
2006-02-23 11:00:00,29.96,29.97,29.95,29.97,24100.0,16.5433,16.5488,16.5378,16.5488,24100.0
2006-02-23 11:30:00,29.97,29.99,29.93,29.93,35800.0,16.5488,16.5598,16.5267,16.5267,35800.0
2006-02-23 12:00:00,29.93,29.95,29.92,29.92,25400.0,16.5267,16.5378,16.5212,16.5212,25400.0
2006-02-23 12:30:00,29.93,29.98,29.93,29.96,27800.0,16.5267,16.5543,16.5267,16.5433,27800.0
2006-02-23 13:00:00,29.95,29.96,29.93,29.94,25900.0,16.5378,16.5433,16.5267,16.5322,25900.0
2006-02-23 13:30:00,29.94,29.94,29.89,29.9,27300.0,16.5322,16.5322,16.5046,16.5101,27300.0
2006-02-23 14:00:00,29.91,29.94,29.9,29.94,36200.0,16.5157,16.5322,16.5101,16.5322,36200.0
2006-02-23 14:30:00,29.94,29.94,29.5,29.65,1622100.0,16.5322,16.5322,16.2893,16.3721,1622100.0
2006-02-23 15:00:00,29.66,29.7,29.65,29.67,61800.0,16.3776,16.3997,16.3721,16.3831,61800.0
2006-02-23 15:30:00,29.67,29.76,29.5,29.65,199300.0,16.3831,16.4328,16.2893,16.3721,199300.0
2006-02-24 09:30:00,29.52,29.76,29.42,29.74,34700.0,16.3003,16.4328,16.2451,16.4218,34700.0
2006-02-24 10:00:00,29.7,29.75,29.68,29.69,21400.0,16.3997,16.4273,16.3887,16.3942,21400.0
2006-02-24 10:30:00,29.68,29.69,29.59,29.6,13700.0,16.3887,16.3942,16.339,16.3445,13700.0
2006-02-24 11:00:00,29.6,29.67,29.59,29.67,22900.0,16.3445,16.3831,16.339,16.3831,22900.0
2006-02-24 11:30:00,29.66,29.68,29.62,29.62,31700.0,16.3776,16.3887,16.3555,16.3555,31700.0
2006-02-24 12:00:00,29.62,29.67,29.57,29.57,26700.0,16.3555,16.3831,16.3279,16.3279,26700.0
2006-02-24 12:30:00,29.58,29.68,29.57,29.68,28000.0,16.3334,16.3887,16.3279,16.3887,28000.0
2006-02-24 13:00:00,29.69,29.7,29.65,29.65,25200.0,16.3942,16.3997,16.3721,16.3721,25200.0
2006-02-24 13:30:00,29.67,29.67,29.62,29.63,24900.0,16.3831,16.3831,16.3555,16.3611,24900.0
2006-02-24 14:00:00,29.63,29.69,29.62,29.68,26100.0,16.3611,16.3942,16.3555,16.3887,26100.0
2006-02-24 14:30:00,29.68,29.7,29.66,29.69,32400.0,16.3887,16.3997,16.3776,16.3942,32400.0
2006-02-24 15:00:00,29.69,29.71,29.67,29.68,38800.0,16.3942,16.4052,16.3831,16.3887,38800.0
2006-02-24 15:30:00,29.69,29.73,29.65,29.69,57800.0,16.3942,16.4163,16.3721,16.3942,57800.0
2006-02-27 09:30:00,29.65,29.8,29.61,29.73,29800.0,16.3721,16.4549,16.35,16.4163,29800.0
2006-02-27 10:00:00,29.77,29.79,29.68,29.79,20800.0,16.4384,16.4494,16.3887,16.4494,20800.0
2006-02-27 10:30:00,29.79,29.79,29.71,29.72,16500.0,16.4494,16.4494,16.4052,16.4108,16500.0
2006-02-27 11:00:00,29.72,29.75,29.69,29.73,20600.0,16.4108,16.4273,16.3942,16.4163,20600.0
2006-02-27 11:30:00,29.74,29.74,29.65,29.74,26900.0,16.4218,16.4218,16.3721,16.4218,26900.0
2006-02-27 12:00:00,29.73,29.75,29.69,29.69,16300.0,16.4163,16.4273,16.3942,16.3942,16300.0
2006-02-27 12:30:00,29.71,29.74,29.66,29.7,15100.0,16.4052,16.4218,16.3776,16.3997,15100.0
2006-02-27 13:00:00,29.71,29.75,29.69,29.72,13100.0,16.4052,16.4273,16.3942,16.4108,13100.0
2006-02-27 13:30:00,29.72,29.74,29.68,29.73,17800.0,16.4108,16.4218,16.3887,16.4163,17800.0
2006-02-27 14:00:00,29.74,29.75,29.69,29.73,21400.0,16.4218,16.4273,16.3942,16.4163,21400.0
2006-02-27 14:30:00,29.73,29.75,29.7,29.74,27100.0,16.4163,16.4273,16.3997,16.4218,27100.0
2006-02-27 15:00:00,29.74,29.77,29.73,29.75,25400.0,16.4218,16.4384,16.4163,16.4273,25400.0
2006-02-27 15:30:00,29.75,29.77,29.7,29.72,41400.0,16.4273,16.4384,16.3997,16.4108,41400.0
2006-02-28 09:30:00,29.65,29.7,29.63,29.66,11800.0,16.3721,16.3997,16.3611,16.3776,11800.0
2006-02-28 10:00:00,29.66,29.66,29.51,29.56,13400.0,16.3776,16.3776,16.2948,16.3224,13400.0
2006-02-28 10:30:00,29.55,29.55,29.4,29.4,19900.0,16.3169,16.3169,16.2341,16.2341,19900.0
2006-02-28 11:00:00,29.39,29.47,29.36,29.45,23500.0,16.2285,16.2727,16.212,16.2617,23500.0
2006-02-28 11:30:00,29.45,29.45,29.4,29.41,8600.0,16.2617,16.2617,16.2341,16.2396,8600.0
2006-02-28 12:00:00,29.41,29.47,29.38,29.43,10700.0,16.2396,16.2727,16.223,16.2506,10700.0
2006-02-28 12:30:00,29.42,29.45,29.41,29.44,8200.0,16.2451,16.2617,16.2396,16.2561,8200.0
2006-02-28 13:00:00,29.44,29.51,29.43,29.51,7500.0,16.2561,16.2948,16.2506,16.2948,7500.0
2006-02-28 13:30:00,29.51,29.56,29.51,29.51,10200.0,16.2948,16.3224,16.2948,16.2948,10200.0
2006-02-28 14:00:00,29.51,29.51,29.44,29.45,9700.0,16.2948,16.2948,16.2561,16.2617,9700.0
2006-02-28 14:30:00,29.45,29.46,29.41,29.41,16700.0,16.2617,16.2672,16.2396,16.2396,16700.0
2006-02-28 15:00:00,29.41,29.48,29.4,29.48,21500.0,16.2396,16.2782,16.2341,16.2782,21500.0
2006-02-28 15:30:00,29.5,29.52,29.44,29.44,29900.0,16.2893,16.3003,16.2561,16.2561,29900.0
2006-03-01 09:30:00,29.49,29.49,29.36,29.36,23800.0,16.2838,16.2838,16.212,16.212,23800.0
2006-03-01 10:00:00,29.34,29.36,29.29,29.29,17700.0,16.2009,16.212,16.1733,16.1733,17700.0
2006-03-01 10:30:00,29.3,29.31,29.26,29.28,29900.0,16.1788,16.1844,16.1568,16.1678,29900.0
2006-03-01 11:00:00,29.28,29.39,29.28,29.34,25800.0,16.1678,16.2285,16.1678,16.2009,25800.0
2006-03-01 11:30:00,29.35,29.35,29.31,29.35,17800.0,16.2064,16.2064,16.1844,16.2064,17800.0
2006-03-01 12:00:00,29.35,29.36,29.31,29.32,16800.0,16.2064,16.212,16.1844,16.1899,16800.0
2006-03-01 12:30:00,29.31,29.33,29.29,29.3,13300.0,16.1844,16.1954,16.1733,16.1788,13300.0
2006-03-01 13:00:00,29.3,29.34,29.29,29.3,17300.0,16.1788,16.2009,16.1733,16.1788,17300.0
2006-03-01 13:30:00,29.29,29.38,29.29,29.37,21700.0,16.1733,16.223,16.1733,16.2175,21700.0
2006-03-01 14:00:00,29.37,29.43,29.34,29.42,29300.0,16.2175,16.2506,16.2009,16.2451,29300.0
2006-03-01 14:30:00,29.42,29.44,29.38,29.43,36300.0,16.2451,16.2561,16.223,16.2506,36300.0
2006-03-01 15:00:00,29.43,29.51,29.43,29.5,30300.0,16.2506,16.2948,16.2506,16.2893,30300.0
2006-03-01 15:30:00,29.49,29.56,29.49,29.55,44100.0,16.2838,16.3224,16.2838,16.3169,44100.0
2006-03-02 09:30:00,29.43,29.45,29.19,29.21,31800.0,16.2506,16.2617,16.1181,16.1291,31800.0
2006-03-02 10:00:00,29.19,29.23,29.13,29.16,32400.0,16.1181,16.1402,16.085,16.1015,32400.0
2006-03-02 10:30:00,29.16,29.19,29.12,29.19,29600.0,16.1015,16.1181,16.0794,16.1181,29600.0
2006-03-02 11:00:00,29.19,29.25,29.19,29.22,67200.0,16.1181,16.1512,16.1181,16.1347,67200.0
2006-03-02 11:30:00,29.21,29.25,29.2,29.23,26600.0,16.1291,16.1512,16.1236,16.1402,26600.0
2006-03-02 12:00:00,29.24,29.26,29.22,29.23,21200.0,16.1457,16.1568,16.1347,16.1402,21200.0
2006-03-02 12:30:00,29.23,29.29,29.22,29.25,11300.0,16.1402,16.1733,16.1347,16.1512,11300.0
2006-03-02 13:00:00,29.25,29.3,29.25,29.26,13700.0,16.1512,16.1788,16.1512,16.1568,13700.0
2006-03-02 13:30:00,29.25,29.35,29.25,29.35,13800.0,16.1512,16.2064,16.1512,16.2064,13800.0
2006-03-02 14:00:00,29.35,29.36,29.28,29.33,17100.0,16.2064,16.212,16.1678,16.1954,17100.0
2006-03-02 14:30:00,29.33,29.35,29.31,29.32,25600.0,16.1954,16.2064,16.1844,16.1899,25600.0
2006-03-02 15:00:00,29.31,29.38,29.28,29.3,63800.0,16.1844,16.223,16.1678,16.1788,63800.0
2006-03-02 15:30:00,29.3,29.36,29.3,29.35,80100.0,16.1788,16.212,16.1788,16.2064,80100.0
2006-03-03 09:30:00,29.2,29.35,29.17,29.28,28800.0,16.1236,16.2064,16.1071,16.1678,28800.0
2006-03-03 10:00:00,29.29,29.36,29.28,29.36,27100.0,16.1733,16.212,16.1678,16.212,27100.0
2006-03-03 10:30:00,29.37,29.44,29.36,29.4,61700.0,16.2175,16.2561,16.212,16.2341,61700.0
2006-03-03 11:00:00,29.4,29.4,29.27,29.27,17300.0,16.2341,16.2341,16.1623,16.1623,17300.0
2006-03-03 11:30:00,29.26,29.31,29.23,29.29,19500.0,16.1568,16.1844,16.1402,16.1733,19500.0
2006-03-03 12:00:00,29.28,29.36,29.26,29.3,18100.0,16.1678,16.212,16.1568,16.1788,18100.0
2006-03-03 12:30:00,29.3,29.3,29.22,29.26,16500.0,16.1788,16.1788,16.1347,16.1568,16500.0
2006-03-03 13:00:00,29.24,29.34,29.24,29.31,17700.0,16.1457,16.2009,16.1457,16.1844,17700.0
2006-03-03 13:30:00,29.34,29.35,29.27,29.27,30400.0,16.2009,16.2064,16.1623,16.1623,30400.0
2006-03-03 14:00:00,29.26,29.27,29.22,29.25,20900.0,16.1568,16.1623,16.1347,16.1512,20900.0
2006-03-03 14:30:00,29.24,29.31,29.23,29.28,29500.0,16.1457,16.1844,16.1402,16.1678,29500.0
2006-03-03 15:00:00,29.28,29.29,29.24,29.27,51100.0,16.1678,16.1733,16.1457,16.1623,51100.0
2006-03-03 15:30:00,29.27,29.29,29.23,29.24,61000.0,16.1623,16.1733,16.1402,16.1457,61000.0
2006-03-06 09:30:00,29.14,29.22,29.06,29.08,30300.0,16.0905,16.1347,16.0463,16.0574,30300.0
2006-03-06 10:00:00,29.07,29.11,29.02,29.02,53700.0,16.0518,16.0739,16.0242,16.0242,53700.0
2006-03-06 10:30:00,29.02,29.06,28.98,29.06,41600.0,16.0242,16.0463,16.0021,16.0463,41600.0
2006-03-06 11:00:00,29.06,29.08,29.02,29.03,25900.0,16.0463,16.0574,16.0242,16.0297,25900.0
2006-03-06 11:30:00,29.04,29.04,28.98,29.03,37300.0,16.0353,16.0353,16.0021,16.0297,37300.0
2006-03-06 12:00:00,29.03,29.09,29.02,29.08,36500.0,16.0297,16.0629,16.0242,16.0574,36500.0
2006-03-06 12:30:00,29.07,29.07,29.0,29.03,26300.0,16.0518,16.0518,16.0132,16.0297,26300.0
2006-03-06 13:00:00,29.02,29.06,28.99,29.0,37100.0,16.0242,16.0463,16.0077,16.0132,37100.0
2006-03-06 13:30:00,28.96,29.0,28.9,29.0,45700.0,15.9911,16.0132,15.958,16.0132,45700.0
2006-03-06 14:00:00,28.97,29.06,28.96,29.01,44000.0,15.9966,16.0463,15.9911,16.0187,44000.0
2006-03-06 14:30:00,28.99,29.02,28.96,29.0,52700.0,16.0077,16.0242,15.9911,16.0132,52700.0
2006-03-06 15:00:00,29.0,29.05,28.97,28.98,54700.0,16.0132,16.0408,15.9966,16.0021,54700.0
2006-03-06 15:30:00,28.99,29.05,28.98,29.03,36200.0,16.0077,16.0408,16.0021,16.0297,36200.0
2006-03-07 09:30:00,28.9,29.12,28.86,29.1,36700.0,15.958,16.0794,15.9359,16.0684,36700.0
2006-03-07 10:00:00,29.09,29.17,29.07,29.09,13000.0,16.0629,16.1071,16.0518,16.0629,13000.0
2006-03-07 10:30:00,29.09,29.09,29.02,29.02,8700.0,16.0629,16.0629,16.0242,16.0242,8700.0
2006-03-07 11:00:00,29.02,29.04,28.99,29.02,12800.0,16.0242,16.0353,16.0077,16.0242,12800.0
2006-03-07 11:30:00,29.03,29.08,28.99,29.04,15800.0,16.0297,16.0574,16.0077,16.0353,15800.0
2006-03-07 12:00:00,29.06,29.1,29.05,29.07,4800.0,16.0463,16.0684,16.0408,16.0518,4800.0
2006-03-07 12:30:00,29.06,29.06,28.96,28.96,10600.0,16.0463,16.0463,15.9911,15.9911,10600.0
2006-03-07 13:00:00,28.98,29.02,28.97,28.99,9300.0,16.0021,16.0242,15.9966,16.0077,9300.0
2006-03-07 13:30:00,28.99,29.07,28.99,29.04,8700.0,16.0077,16.0518,16.0077,16.0353,8700.0
2006-03-07 14:00:00,29.03,29.05,29.0,29.03,8100.0,16.0297,16.0408,16.0132,16.0297,8100.0
2006-03-07 14:30:00,29.01,29.09,29.0,29.06,8100.0,16.0187,16.0629,16.0132,16.0463,8100.0
2006-03-07 15:00:00,29.06,29.1,29.03,29.05,17300.0,16.0463,16.0684,16.0297,16.0408,17300.0
2006-03-07 15:30:00,29.05,29.08,29.01,29.06,31100.0,16.0408,16.0574,16.0187,16.0463,31100.0
2006-03-08 09:30:00,29.0,29.2,28.94,28.97,24300.0,16.0132,16.1236,15.9801,15.9966,24300.0
2006-03-08 10:00:00,29.0,29.05,28.88,28.9,16000.0,16.0132,16.0408,15.9469,15.958,16000.0
2006-03-08 10:30:00,28.9,29.0,28.88,28.92,23200.0,15.958,16.0132,15.9469,15.969,23200.0
2006-03-08 11:00:00,28.92,28.93,28.84,28.87,14300.0,15.969,15.9745,15.9248,15.9414,14300.0
2006-03-08 11:30:00,28.84,28.91,28.76,28.85,23200.0,15.9248,15.9635,15.8807,15.9304,23200.0
2006-03-08 12:00:00,28.85,28.93,28.84,28.91,30300.0,15.9304,15.9745,15.9248,15.9635,30300.0
2006-03-08 12:30:00,28.91,29.0,28.86,29.0,32500.0,15.9635,16.0132,15.9359,16.0132,32500.0
2006-03-08 13:00:00,29.0,29.06,28.9,29.0,22600.0,16.0132,16.0463,15.958,16.0132,22600.0
2006-03-08 13:30:00,29.0,29.02,28.97,28.99,9700.0,16.0132,16.0242,15.9966,16.0077,9700.0
2006-03-08 14:00:00,28.99,29.08,28.99,29.02,27400.0,16.0077,16.0574,16.0077,16.0242,27400.0
2006-03-08 14:30:00,29.01,29.06,29.0,29.0,18800.0,16.0187,16.0463,16.0132,16.0132,18800.0
2006-03-08 15:00:00,29.0,29.01,28.91,28.96,28700.0,16.0132,16.0187,15.9635,15.9911,28700.0
2006-03-08 15:30:00,28.93,28.95,28.89,28.9,23200.0,15.9745,15.9856,15.9524,15.958,23200.0
2006-03-09 09:30:00,28.8,28.87,28.77,28.81,35200.0,15.9027,15.9414,15.8862,15.9083,35200.0
2006-03-09 10:00:00,28.81,28.84,28.79,28.83,11500.0,15.9083,15.9248,15.8972,15.9193,11500.0
2006-03-09 10:30:00,28.83,28.88,28.81,28.85,18600.0,15.9193,15.9469,15.9083,15.9304,18600.0
2006-03-09 11:00:00,28.85,28.88,28.84,28.88,7900.0,15.9304,15.9469,15.9248,15.9469,7900.0
2006-03-09 11:30:00,28.88,28.88,28.83,28.83,10500.0,15.9469,15.9469,15.9193,15.9193,10500.0
2006-03-09 12:00:00,28.83,28.84,28.78,28.79,10900.0,15.9193,15.9248,15.8917,15.8972,10900.0
2006-03-09 12:30:00,28.78,28.79,28.76,28.79,15100.0,15.8917,15.8972,15.8807,15.8972,15100.0
2006-03-09 13:00:00,28.78,28.78,28.69,28.7,17500.0,15.8917,15.8917,15.842,15.8475,17500.0
2006-03-09 13:30:00,28.7,28.71,28.68,28.7,11700.0,15.8475,15.8531,15.8365,15.8475,11700.0
2006-03-09 14:00:00,28.7,28.81,28.7,28.8,20700.0,15.8475,15.9083,15.8475,15.9027,20700.0
2006-03-09 14:30:00,28.81,28.82,28.74,28.74,48900.0,15.9083,15.9138,15.8696,15.8696,48900.0
2006-03-09 15:00:00,28.74,28.75,28.68,28.71,28100.0,15.8696,15.8751,15.8365,15.8531,28100.0
2006-03-09 15:30:00,28.71,28.71,28.68,28.7,33300.0,15.8531,15.8531,15.8365,15.8475,33300.0
2006-03-10 09:30:00,28.74,28.82,28.63,28.82,19200.0,15.8696,15.9138,15.8089,15.9138,19200.0
2006-03-10 10:00:00,28.82,28.92,28.82,28.88,12700.0,15.9138,15.969,15.9138,15.9469,12700.0
2006-03-10 10:30:00,28.88,28.95,28.86,28.94,16600.0,15.9469,15.9856,15.9359,15.9801,16600.0
2006-03-10 11:00:00,28.94,28.94,28.88,28.93,8700.0,15.9801,15.9801,15.9469,15.9745,8700.0
2006-03-10 11:30:00,28.95,28.95,28.9,28.92,7100.0,15.9856,15.9856,15.958,15.969,7100.0
2006-03-10 12:00:00,28.92,28.97,28.91,28.91,6700.0,15.969,15.9966,15.9635,15.9635,6700.0
2006-03-10 12:30:00,28.92,28.92,28.86,28.86,12600.0,15.969,15.969,15.9359,15.9359,12600.0
2006-03-10 13:00:00,28.9,28.91,28.87,28.88,7500.0,15.958,15.9635,15.9414,15.9469,7500.0
2006-03-10 13:30:00,28.87,28.92,28.86,28.91,7900.0,15.9414,15.969,15.9359,15.9635,7900.0
2006-03-10 14:00:00,28.92,28.94,28.89,28.9,7300.0,15.969,15.9801,15.9524,15.958,7300.0
2006-03-10 14:30:00,28.88,28.88,28.8,28.8,10000.0,15.9469,15.9469,15.9027,15.9027,10000.0
2006-03-10 15:00:00,28.81,28.89,28.81,28.89,19200.0,15.9083,15.9524,15.9083,15.9524,19200.0
2006-03-10 15:30:00,28.9,28.98,28.9,28.98,35000.0,15.958,16.0021,15.958,16.0021,35000.0
2006-03-13 09:30:00,29.0,29.0,28.93,28.99,33700.0,16.0132,16.0132,15.9745,16.0077,33700.0
2006-03-13 10:00:00,28.99,28.99,28.95,28.98,15800.0,16.0077,16.0077,15.9856,16.0021,15800.0
2006-03-13 10:30:00,28.98,29.0,28.95,28.98,20800.0,16.0021,16.0132,15.9856,16.0021,20800.0
2006-03-13 11:00:00,28.97,28.98,28.88,28.91,17500.0,15.9966,16.0021,15.9469,15.9635,17500.0
2006-03-13 11:30:00,28.91,28.96,28.88,28.9,21100.0,15.9635,15.9911,15.9469,15.958,21100.0
2006-03-13 12:00:00,28.9,28.95,28.86,28.92,17900.0,15.958,15.9856,15.9359,15.969,17900.0
2006-03-13 12:30:00,28.93,28.95,28.88,28.94,13200.0,15.9745,15.9856,15.9469,15.9801,13200.0
2006-03-13 13:00:00,28.94,28.94,28.87,28.91,13700.0,15.9801,15.9801,15.9414,15.9635,13700.0
2006-03-13 13:30:00,28.94,28.98,28.93,28.94,15300.0,15.9801,16.0021,15.9745,15.9801,15300.0
2006-03-13 14:00:00,28.93,28.99,28.93,28.96,15000.0,15.9745,16.0077,15.9745,15.9911,15000.0
2006-03-13 14:30:00,28.97,28.99,28.88,28.91,19200.0,15.9966,16.0077,15.9469,15.9635,19200.0
2006-03-13 15:00:00,28.91,28.98,28.9,28.9,23900.0,15.9635,16.0021,15.958,15.958,23900.0
2006-03-13 15:30:00,28.91,28.99,28.89,28.95,64700.0,15.9635,16.0077,15.9524,15.9856,64700.0
2006-03-14 09:30:00,28.96,28.98,28.87,28.95,10600.0,15.9911,16.0021,15.9414,15.9856,10600.0
2006-03-14 10:00:00,28.96,28.96,28.84,28.86,11900.0,15.9911,15.9911,15.9248,15.9359,11900.0
2006-03-14 10:30:00,28.87,28.89,28.8,28.84,12700.0,15.9414,15.9524,15.9027,15.9248,12700.0
2006-03-14 11:00:00,28.84,28.98,28.83,28.98,39500.0,15.9248,16.0021,15.9193,16.0021,39500.0
2006-03-14 11:30:00,28.98,29.08,28.98,29.08,130200.0,16.0021,16.0574,16.0021,16.0574,130200.0
2006-03-14 12:00:00,29.08,29.1,29.02,29.03,35300.0,16.0574,16.0684,16.0242,16.0297,35300.0
2006-03-14 12:30:00,29.04,29.04,29.0,29.01,10700.0,16.0353,16.0353,16.0132,16.0187,10700.0
2006-03-14 13:00:00,29.01,29.05,29.0,29.03,16400.0,16.0187,16.0408,16.0132,16.0297,16400.0
2006-03-14 13:30:00,29.03,29.04,28.99,29.03,7800.0,16.0297,16.0353,16.0077,16.0297,7800.0
2006-03-14 14:00:00,29.04,29.04,29.0,29.04,18300.0,16.0353,16.0353,16.0132,16.0353,18300.0
2006-03-14 14:30:00,29.05,29.05,29.02,29.03,14600.0,16.0408,16.0408,16.0242,16.0297,14600.0
2006-03-14 15:00:00,29.03,29.04,28.99,29.03,24700.0,16.0297,16.0353,16.0077,16.0297,24700.0
2006-03-14 15:30:00,29.04,29.08,29.0,29.01,36900.0,16.0353,16.0574,16.0132,16.0187,36900.0
2006-03-15 09:30:00,28.97,29.11,28.97,28.98,12500.0,15.9966,16.0739,15.9966,16.0021,12500.0
2006-03-15 10:00:00,28.98,28.99,28.88,28.9,10900.0,16.0021,16.0077,15.9469,15.958,10900.0
2006-03-15 10:30:00,28.91,28.97,28.87,28.87,13400.0,15.9635,15.9966,15.9414,15.9414,13400.0
2006-03-15 11:00:00,28.87,28.88,28.83,28.88,24300.0,15.9414,15.9469,15.9193,15.9469,24300.0
2006-03-15 11:30:00,28.88,28.92,28.87,28.89,11600.0,15.9469,15.969,15.9414,15.9524,11600.0
2006-03-15 12:00:00,28.89,28.91,28.85,28.9,15400.0,15.9524,15.9635,15.9304,15.958,15400.0
2006-03-15 12:30:00,28.9,28.92,28.89,28.91,6000.0,15.958,15.969,15.9524,15.9635,6000.0
2006-03-15 13:00:00,28.9,28.94,28.9,28.92,10600.0,15.958,15.9801,15.958,15.969,10600.0
2006-03-15 13:30:00,28.92,29.0,28.92,28.99,19800.0,15.969,16.0132,15.969,16.0077,19800.0
2006-03-15 14:00:00,28.99,29.06,28.99,29.04,24400.0,16.0077,16.0463,16.0077,16.0353,24400.0
2006-03-15 14:30:00,29.03,29.04,28.97,28.99,23300.0,16.0297,16.0353,15.9966,16.0077,23300.0
2006-03-15 15:00:00,29.0,29.04,28.98,28.98,21200.0,16.0132,16.0353,16.0021,16.0021,21200.0
2006-03-15 15:30:00,28.98,29.0,28.94,28.94,34200.0,16.0021,16.0132,15.9801,15.9801,34200.0
2006-03-16 09:30:00,28.95,29.1,28.94,29.03,32400.0,15.9856,16.0684,15.9801,16.0297,32400.0
2006-03-16 10:00:00,29.03,29.05,28.85,28.88,40400.0,16.0297,16.0408,15.9304,15.9469,40400.0
2006-03-16 10:30:00,28.87,29.03,28.87,29.01,119100.0,15.9414,16.0297,15.9414,16.0187,119100.0
2006-03-16 11:00:00,29.02,29.04,29.0,29.0,34200.0,16.0242,16.0353,16.0132,16.0132,34200.0
2006-03-16 11:30:00,29.0,29.04,28.97,29.0,23100.0,16.0132,16.0353,15.9966,16.0132,23100.0
2006-03-16 12:00:00,29.0,29.01,28.97,28.99,25700.0,16.0132,16.0187,15.9966,16.0077,25700.0
2006-03-16 12:30:00,29.0,29.0,28.99,29.0,25200.0,16.0132,16.0132,16.0077,16.0132,25200.0
2006-03-16 13:00:00,28.99,29.0,28.98,29.0,33500.0,16.0077,16.0132,16.0021,16.0132,33500.0
2006-03-16 13:30:00,29.0,29.03,28.96,28.97,49400.0,16.0132,16.0297,15.9911,15.9966,49400.0
2006-03-16 14:00:00,28.97,29.03,28.96,29.03,39100.0,15.9966,16.0297,15.9911,16.0297,39100.0
2006-03-16 14:30:00,29.03,29.06,29.02,29.03,27100.0,16.0297,16.0463,16.0242,16.0297,27100.0
2006-03-16 15:00:00,29.02,29.03,28.9,29.01,74900.0,16.0242,16.0297,15.958,16.0187,74900.0
2006-03-16 15:30:00,29.01,29.01,28.97,28.99,126900.0,16.0187,16.0187,15.9966,16.0077,126900.0
2006-03-17 09:30:00,29.0,29.03,28.78,28.99,171300.0,16.0132,16.0297,15.8917,16.0077,171300.0
2006-03-17 10:00:00,29.0,29.02,28.99,29.0,37600.0,16.0132,16.0242,16.0077,16.0132,37600.0
2006-03-17 10:30:00,29.0,29.01,28.97,28.99,18500.0,16.0132,16.0187,15.9966,16.0077,18500.0
2006-03-17 11:00:00,28.99,28.99,28.97,28.98,18400.0,16.0077,16.0077,15.9966,16.0021,18400.0
2006-03-17 11:30:00,28.98,29.0,28.96,29.0,24200.0,16.0021,16.0132,15.9911,16.0132,24200.0
2006-03-17 12:00:00,29.0,29.01,29.0,29.0,6400.0,16.0132,16.0187,16.0132,16.0132,6400.0
2006-03-17 12:30:00,29.0,29.02,28.99,29.01,8800.0,16.0132,16.0242,16.0077,16.0187,8800.0
2006-03-17 13:00:00,29.01,29.01,28.97,29.01,25700.0,16.0187,16.0187,15.9966,16.0187,25700.0
2006-03-17 13:30:00,29.01,29.04,28.99,29.01,13700.0,16.0187,16.0353,16.0077,16.0187,13700.0
2006-03-17 14:00:00,29.01,29.02,29.0,29.0,12700.0,16.0187,16.0242,16.0132,16.0132,12700.0
2006-03-17 14:30:00,29.01,29.01,28.97,28.97,25400.0,16.0187,16.0187,15.9966,15.9966,25400.0
2006-03-17 15:00:00,28.96,29.0,28.93,28.99,35400.0,15.9911,16.0132,15.9745,16.0077,35400.0
2006-03-17 15:30:00,29.0,29.05,29.0,29.01,20700.0,16.0132,16.0408,16.0132,16.0187,20700.0
2006-03-20 09:30:00,29.04,29.15,29.01,29.07,17900.0,16.0353,16.096,16.0187,16.0518,17900.0
2006-03-20 10:00:00,29.07,29.07,29.0,29.0,10900.0,16.0518,16.0518,16.0132,16.0132,10900.0
2006-03-20 10:30:00,29.0,29.05,28.96,29.05,16100.0,16.0132,16.0408,15.9911,16.0408,16100.0
2006-03-20 11:00:00,29.05,29.06,28.99,29.04,15000.0,16.0408,16.0463,16.0077,16.0353,15000.0
2006-03-20 11:30:00,29.04,29.1,29.04,29.08,8600.0,16.0353,16.0684,16.0353,16.0574,8600.0
2006-03-20 12:00:00,29.08,29.09,29.05,29.07,8400.0,16.0574,16.0629,16.0408,16.0518,8400.0
2006-03-20 12:30:00,29.07,29.11,29.06,29.09,12300.0,16.0518,16.0739,16.0463,16.0629,12300.0
2006-03-20 13:00:00,29.1,29.1,29.08,29.1,7700.0,16.0684,16.0684,16.0574,16.0684,7700.0
2006-03-20 13:30:00,29.1,29.1,29.03,29.04,14000.0,16.0684,16.0684,16.0297,16.0353,14000.0
2006-03-20 14:00:00,29.04,29.07,29.03,29.06,11800.0,16.0353,16.0518,16.0297,16.0463,11800.0
2006-03-20 14:30:00,29.06,29.06,28.96,28.99,19600.0,16.0463,16.0463,15.9911,16.0077,19600.0
2006-03-20 15:00:00,28.98,29.08,28.95,29.05,35700.0,16.0021,16.0574,15.9856,16.0408,35700.0
2006-03-20 15:30:00,29.05,29.09,28.98,29.01,38900.0,16.0408,16.0629,16.0021,16.0187,38900.0
2006-03-21 09:30:00,28.98,29.08,28.95,29.0,20100.0,16.0021,16.0574,15.9856,16.0132,20100.0
2006-03-21 10:00:00,29.0,29.01,28.94,28.98,11400.0,16.0132,16.0187,15.9801,16.0021,11400.0
2006-03-21 10:30:00,28.99,28.99,28.94,28.98,11200.0,16.0077,16.0077,15.9801,16.0021,11200.0
2006-03-21 11:00:00,28.98,28.99,28.95,28.98,12400.0,16.0021,16.0077,15.9856,16.0021,12400.0
2006-03-21 11:30:00,28.98,29.04,28.96,29.0,27900.0,16.0021,16.0353,15.9911,16.0132,27900.0
2006-03-21 12:00:00,29.0,29.05,28.98,28.99,33800.0,16.0132,16.0408,16.0021,16.0077,33800.0
2006-03-21 12:30:00,28.99,29.0,28.95,28.96,11100.0,16.0077,16.0132,15.9856,15.9911,11100.0
2006-03-21 13:00:00,28.96,28.99,28.95,28.95,9500.0,15.9911,16.0077,15.9856,15.9856,9500.0
2006-03-21 13:30:00,28.95,28.96,28.87,28.92,25300.0,15.9856,15.9911,15.9414,15.969,25300.0
2006-03-21 14:00:00,28.92,28.94,28.83,28.83,14900.0,15.969,15.9801,15.9193,15.9193,14900.0
2006-03-21 14:30:00,28.81,28.86,28.78,28.85,21100.0,15.9083,15.9359,15.8917,15.9304,21100.0
2006-03-21 15:00:00,28.85,28.92,28.78,28.79,19100.0,15.9304,15.969,15.8917,15.8972,19100.0
2006-03-21 15:30:00,28.78,28.86,28.75,28.86,56500.0,15.8917,15.9359,15.8751,15.9359,56500.0
2006-03-22 09:30:00,28.9,29.03,28.88,29.0,38600.0,15.958,16.0297,15.9469,16.0132,38600.0
2006-03-22 10:00:00,29.01,29.03,28.97,28.98,16300.0,16.0187,16.0297,15.9966,16.0021,16300.0
2006-03-22 10:30:00,28.98,28.98,28.79,28.79,19200.0,16.0021,16.0021,15.8972,15.8972,19200.0
2006-03-22 11:00:00,28.79,28.82,28.71,28.71,35800.0,15.8972,15.9138,15.8531,15.8531,35800.0
2006-03-22 11:30:00,28.7,28.72,28.67,28.7,31200.0,15.8475,15.8586,15.831,15.8475,31200.0
2006-03-22 12:00:00,28.7,28.82,28.69,28.8,22900.0,15.8475,15.9138,15.842,15.9027,22900.0
2006-03-22 12:30:00,28.79,28.82,28.79,28.8,13000.0,15.8972,15.9138,15.8972,15.9027,13000.0
2006-03-22 13:00:00,28.8,28.83,28.78,28.8,22600.0,15.9027,15.9193,15.8917,15.9027,22600.0
2006-03-22 13:30:00,28.79,28.92,28.79,28.92,24700.0,15.8972,15.969,15.8972,15.969,24700.0
2006-03-22 14:00:00,28.92,28.96,28.91,28.91,17300.0,15.969,15.9911,15.9635,15.9635,17300.0
2006-03-22 14:30:00,28.91,28.91,28.78,28.78,21100.0,15.9635,15.9635,15.8917,15.8917,21100.0
2006-03-22 15:00:00,28.78,28.81,28.73,28.81,22200.0,15.8917,15.9083,15.8641,15.9083,22200.0
2006-03-22 15:30:00,28.81,28.84,28.79,28.82,43800.0,15.9083,15.9248,15.8972,15.9138,43800.0
2006-03-23 09:30:00,28.7,28.84,28.7,28.81,25200.0,15.8475,15.9248,15.8475,15.9083,25200.0
2006-03-23 10:00:00,28.81,28.85,28.8,28.81,28700.0,15.9083,15.9304,15.9027,15.9083,28700.0
2006-03-23 10:30:00,28.8,28.81,28.75,28.79,23900.0,15.9027,15.9083,15.8751,15.8972,23900.0
2006-03-23 11:00:00,28.78,28.85,28.76,28.82,14600.0,15.8917,15.9304,15.8807,15.9138,14600.0
2006-03-23 11:30:00,28.8,28.83,28.79,28.83,16000.0,15.9027,15.9193,15.8972,15.9193,16000.0
2006-03-23 12:00:00,28.83,28.83,28.79,28.8,21700.0,15.9193,15.9193,15.8972,15.9027,21700.0
2006-03-23 12:30:00,28.81,28.86,28.81,28.83,14200.0,15.9083,15.9359,15.9083,15.9193,14200.0
2006-03-23 13:00:00,28.82,28.86,28.81,28.85,17600.0,15.9138,15.9359,15.9083,15.9304,17600.0
2006-03-23 13:30:00,28.84,28.88,28.82,28.88,22100.0,15.9248,15.9469,15.9138,15.9469,22100.0
2006-03-23 14:00:00,28.91,28.92,28.84,28.86,39000.0,15.9635,15.969,15.9248,15.9359,39000.0
2006-03-23 14:30:00,28.87,28.87,28.8,28.85,20600.0,15.9414,15.9414,15.9027,15.9304,20600.0
2006-03-23 15:00:00,28.82,28.87,28.81,28.85,20200.0,15.9138,15.9414,15.9083,15.9304,20200.0
2006-03-23 15:30:00,28.85,28.86,28.72,28.81,93700.0,15.9304,15.9359,15.8586,15.9083,93700.0
2006-03-24 09:30:00,28.55,28.79,28.55,28.77,63800.0,15.7647,15.8972,15.7647,15.8862,63800.0
2006-03-24 10:00:00,28.77,28.82,28.75,28.79,16200.0,15.8862,15.9138,15.8751,15.8972,16200.0
2006-03-24 10:30:00,28.79,28.8,28.77,28.8,13400.0,15.8972,15.9027,15.8862,15.9027,13400.0
2006-03-24 11:00:00,28.81,28.84,28.78,28.79,13400.0,15.9083,15.9248,15.8917,15.8972,13400.0
2006-03-24 11:30:00,28.79,28.82,28.75,28.8,11900.0,15.8972,15.9138,15.8751,15.9027,11900.0
2006-03-24 12:00:00,28.81,28.82,28.76,28.8,16800.0,15.9083,15.9138,15.8807,15.9027,16800.0
2006-03-24 12:30:00,28.81,28.82,28.76,28.79,8200.0,15.9083,15.9138,15.8807,15.8972,8200.0
2006-03-24 13:00:00,28.79,28.81,28.75,28.8,12900.0,15.8972,15.9083,15.8751,15.9027,12900.0
2006-03-24 13:30:00,28.81,28.85,28.8,28.81,5900.0,15.9083,15.9304,15.9027,15.9083,5900.0
2006-03-24 14:00:00,28.8,28.83,28.79,28.79,11000.0,15.9027,15.9193,15.8972,15.8972,11000.0
2006-03-24 14:30:00,28.79,28.84,28.78,28.79,13000.0,15.8972,15.9248,15.8917,15.8972,13000.0
2006-03-24 15:00:00,28.8,28.82,28.75,28.75,24000.0,15.9027,15.9138,15.8751,15.8751,24000.0
2006-03-24 15:30:00,28.75,28.8,28.75,28.77,42200.0,15.8751,15.9027,15.8751,15.8862,42200.0
2006-03-27 09:30:00,28.72,28.85,28.72,28.73,11600.0,15.8586,15.9304,15.8586,15.8641,11600.0
2006-03-27 10:00:00,28.76,28.8,28.69,28.7,5700.0,15.8807,15.9027,15.842,15.8475,5700.0
2006-03-27 10:30:00,28.69,28.71,28.66,28.71,16900.0,15.842,15.8531,15.8254,15.8531,16900.0
2006-03-27 11:00:00,28.67,28.72,28.66,28.7,11500.0,15.831,15.8586,15.8254,15.8475,11500.0
2006-03-27 11:30:00,28.69,28.73,28.69,28.69,6100.0,15.842,15.8641,15.842,15.842,6100.0
2006-03-27 12:00:00,28.69,28.69,28.65,28.68,16700.0,15.842,15.842,15.8199,15.8365,16700.0
2006-03-27 12:30:00,28.68,28.74,28.67,28.72,9300.0,15.8365,15.8696,15.831,15.8586,9300.0
2006-03-27 13:00:00,28.72,28.72,28.65,28.65,13400.0,15.8586,15.8586,15.8199,15.8199,13400.0
2006-03-27 13:30:00,28.67,28.67,28.64,28.65,10600.0,15.831,15.831,15.8144,15.8199,10600.0
2006-03-27 14:00:00,28.66,28.66,28.63,28.64,10400.0,15.8254,15.8254,15.8089,15.8144,10400.0
2006-03-27 14:30:00,28.64,28.64,28.54,28.55,44700.0,15.8144,15.8144,15.7592,15.7647,44700.0
2006-03-27 15:00:00,28.55,28.55,28.49,28.5,37800.0,15.7647,15.7647,15.7316,15.7371,37800.0
2006-03-27 15:30:00,28.49,28.5,28.4,28.45,43900.0,15.7316,15.7371,15.6819,15.7095,43900.0
2006-03-28 09:30:00,28.4,28.45,28.3,28.3,27600.0,15.6819,15.7095,15.6267,15.6267,27600.0
2006-03-28 10:00:00,28.29,28.3,28.24,28.28,28100.0,15.6211,15.6267,15.5935,15.6156,28100.0
2006-03-28 10:30:00,28.28,28.29,28.21,28.21,22800.0,15.6156,15.6211,15.577,15.577,22800.0
2006-03-28 11:00:00,28.23,28.23,28.17,28.18,23400.0,15.588,15.588,15.5549,15.5604,23400.0
2006-03-28 11:30:00,28.19,28.19,28.15,28.16,19100.0,15.5659,15.5659,15.5438,15.5494,19100.0
2006-03-28 12:00:00,28.16,28.2,28.16,28.17,31800.0,15.5494,15.5714,15.5494,15.5549,31800.0
2006-03-28 12:30:00,28.17,28.18,28.15,28.15,26000.0,15.5549,15.5604,15.5438,15.5438,26000.0
2006-03-28 13:00:00,28.16,28.17,28.14,28.16,25700.0,15.5494,15.5549,15.5383,15.5494,25700.0
2006-03-28 13:30:00,28.17,28.17,28.14,28.16,16400.0,15.5549,15.5549,15.5383,15.5494,16400.0
2006-03-28 14:00:00,28.16,28.23,28.04,28.05,53900.0,15.5494,15.588,15.4831,15.4886,53900.0
2006-03-28 14:30:00,28.05,28.1,28.01,28.07,54900.0,15.4886,15.5162,15.4665,15.4997,54900.0
2006-03-28 15:00:00,28.08,28.11,28.06,28.08,56000.0,15.5052,15.5217,15.4941,15.5052,56000.0
2006-03-28 15:30:00,28.08,28.08,27.94,28.01,154500.0,15.5052,15.5052,15.4279,15.4665,154500.0
2006-03-29 09:30:00,27.69,27.86,27.69,27.74,38100.0,15.4552,15.5501,15.4552,15.4831,38100.0
2006-03-29 10:00:00,27.74,27.8,27.71,27.77,42700.0,15.4831,15.5166,15.4663,15.4998,42700.0
2006-03-29 10:30:00,27.77,27.81,27.7,27.76,35700.0,15.4998,15.5222,15.4608,15.4943,35700.0
2006-03-29 11:00:00,27.76,27.83,27.76,27.81,43400.0,15.4943,15.5333,15.4943,15.5222,43400.0
2006-03-29 11:30:00,27.81,27.82,27.75,27.75,30800.0,15.5222,15.5277,15.4887,15.4887,30800.0
2006-03-29 12:00:00,27.75,27.81,27.74,27.8,36200.0,15.4887,15.5222,15.4831,15.5166,36200.0
2006-03-29 12:30:00,27.8,27.83,27.77,27.8,26600.0,15.5166,15.5333,15.4998,15.5166,26600.0
2006-03-29 13:00:00,27.8,27.86,27.79,27.8,29300.0,15.5166,15.5501,15.511,15.5166,29300.0
2006-03-29 13:30:00,27.8,27.81,27.79,27.8,31200.0,15.5166,15.5222,15.511,15.5166,31200.0
2006-03-29 14:00:00,27.8,27.82,27.77,27.79,38600.0,15.5166,15.5277,15.4998,15.511,38600.0
2006-03-29 14:30:00,27.79,27.8,27.76,27.79,46100.0,15.511,15.5166,15.4943,15.511,46100.0
2006-03-29 15:00:00,27.8,27.8,27.71,27.71,98300.0,15.5166,15.5166,15.4663,15.4663,98300.0
2006-03-29 15:30:00,27.73,27.77,27.65,27.76,176100.0,15.4775,15.4998,15.4329,15.4943,176100.0
2006-03-30 09:30:00,27.84,27.93,27.72,27.9,29500.0,15.5389,15.5891,15.4719,15.5724,29500.0
2006-03-30 10:00:00,27.88,27.95,27.78,27.81,33900.0,15.5612,15.6003,15.5054,15.5222,33900.0
2006-03-30 10:30:00,27.81,27.81,27.69,27.77,21800.0,15.5222,15.5222,15.4552,15.4998,21800.0
2006-03-30 11:00:00,27.78,27.82,27.73,27.82,17500.0,15.5054,15.5277,15.4775,15.5277,17500.0
2006-03-30 11:30:00,27.82,27.88,27.78,27.87,14500.0,15.5277,15.5612,15.5054,15.5557,14500.0
2006-03-30 12:00:00,27.88,27.9,27.86,27.89,42200.0,15.5612,15.5724,15.5501,15.5668,42200.0
2006-03-30 12:30:00,27.88,27.9,27.86,27.88,14100.0,15.5612,15.5724,15.5501,15.5612,14100.0
2006-03-30 13:00:00,27.88,27.9,27.83,27.89,27500.0,15.5612,15.5724,15.5333,15.5668,27500.0
2006-03-30 13:30:00,27.88,27.9,27.83,27.88,23600.0,15.5612,15.5724,15.5333,15.5612,23600.0
2006-03-30 14:00:00,27.88,27.95,27.86,27.92,24900.0,15.5612,15.6003,15.5501,15.5836,24900.0
2006-03-30 14:30:00,27.91,27.94,27.86,27.93,17300.0,15.578,15.5947,15.5501,15.5891,17300.0
2006-03-30 15:00:00,27.88,28.03,27.88,28.03,49500.0,15.5612,15.645,15.5612,15.645,49500.0
2006-03-30 15:30:00,28.03,28.11,28.03,28.06,79200.0,15.645,15.6896,15.645,15.6617,79200.0
2006-03-31 09:30:00,28.0,28.19,28.0,28.19,29700.0,15.6282,15.7343,15.6282,15.7343,29700.0
2006-03-31 10:00:00,28.19,28.28,28.13,28.13,37800.0,15.7343,15.7845,15.7008,15.7008,37800.0
2006-03-31 10:30:00,28.13,28.19,28.11,28.12,23200.0,15.7008,15.7343,15.6896,15.6952,23200.0
2006-03-31 11:00:00,28.11,28.14,28.07,28.1,18300.0,15.6896,15.7064,15.6673,15.684,18300.0
2006-03-31 11:30:00,28.1,28.1,28.01,28.02,15900.0,15.684,15.684,15.6338,15.6394,15900.0
2006-03-31 12:00:00,28.03,28.04,28.0,28.01,18300.0,15.645,15.6505,15.6282,15.6338,18300.0
2006-03-31 12:30:00,28.01,28.09,28.01,28.07,17800.0,15.6338,15.6784,15.6338,15.6673,17800.0
2006-03-31 13:00:00,28.08,28.08,28.01,28.01,14600.0,15.6729,15.6729,15.6338,15.6338,14600.0
2006-03-31 13:30:00,28.01,28.01,27.88,27.89,26900.0,15.6338,15.6338,15.5612,15.5668,26900.0
2006-03-31 14:00:00,27.89,27.93,27.89,27.9,23600.0,15.5668,15.5891,15.5668,15.5724,23600.0
2006-03-31 14:30:00,27.9,27.94,27.89,27.91,32600.0,15.5724,15.5947,15.5668,15.578,32600.0
2006-03-31 15:00:00,27.92,27.92,27.82,27.83,48400.0,15.5836,15.5836,15.5277,15.5333,48400.0
2006-03-31 15:30:00,27.83,27.85,27.73,27.78,122300.0,15.5333,15.5445,15.4775,15.5054,122300.0
2006-04-03 09:30:00,27.83,27.97,27.79,27.92,34700.0,15.5333,15.6115,15.511,15.5836,34700.0
2006-04-03 10:00:00,27.91,27.99,27.88,27.98,34400.0,15.578,15.6226,15.5612,15.617,34400.0
2006-04-03 10:30:00,27.97,27.99,27.96,27.98,29200.0,15.6115,15.6226,15.6059,15.617,29200.0
2006-04-03 11:00:00,27.97,28.0,27.96,27.98,26700.0,15.6115,15.6282,15.6059,15.617,26700.0
2006-04-03 11:30:00,27.99,27.99,27.9,27.91,20300.0,15.6226,15.6226,15.5724,15.578,20300.0
2006-04-03 12:00:00,27.9,27.93,27.88,27.9,32900.0,15.5724,15.5891,15.5612,15.5724,32900.0
2006-04-03 12:30:00,27.9,27.93,27.9,27.92,14500.0,15.5724,15.5891,15.5724,15.5836,14500.0
2006-04-03 13:00:00,27.92,27.99,27.91,27.98,32300.0,15.5836,15.6226,15.578,15.617,32300.0
2006-04-03 13:30:00,27.98,27.98,27.95,27.96,21500.0,15.617,15.617,15.6003,15.6059,21500.0
2006-04-03 14:00:00,27.96,27.96,27.92,27.92,13000.0,15.6059,15.6059,15.5836,15.5836,13000.0
2006-04-03 14:30:00,27.92,27.92,27.84,27.89,36600.0,15.5836,15.5836,15.5389,15.5668,36600.0
2006-04-03 15:00:00,27.88,27.91,27.86,27.88,31300.0,15.5612,15.578,15.5501,15.5612,31300.0
2006-04-03 15:30:00,27.89,27.93,27.88,27.91,77500.0,15.5668,15.5891,15.5612,15.578,77500.0
2006-04-04 09:30:00,27.89,27.98,27.89,27.96,48100.0,15.5668,15.617,15.5668,15.6059,48100.0
2006-04-04 10:00:00,27.97,27.99,27.95,27.95,32100.0,15.6115,15.6226,15.6003,15.6003,32100.0
2006-04-04 10:30:00,27.95,28.11,27.95,28.08,102200.0,15.6003,15.6896,15.6003,15.6729,102200.0
2006-04-04 11:00:00,28.07,28.1,28.01,28.1,34900.0,15.6673,15.684,15.6338,15.684,34900.0
2006-04-04 11:30:00,28.1,28.24,28.09,28.2,45700.0,15.684,15.7622,15.6784,15.7398,45700.0
2006-04-04 12:00:00,28.19,28.23,28.17,28.19,30400.0,15.7343,15.7566,15.7231,15.7343,30400.0
2006-04-04 12:30:00,28.19,28.2,28.18,28.2,20500.0,15.7343,15.7398,15.7287,15.7398,20500.0
2006-04-04 13:00:00,28.19,28.19,28.16,28.19,13200.0,15.7343,15.7343,15.7175,15.7343,13200.0
2006-04-04 13:30:00,28.17,28.22,28.17,28.21,20000.0,15.7231,15.751,15.7231,15.7454,20000.0
2006-04-04 14:00:00,28.22,28.23,28.18,28.2,35800.0,15.751,15.7566,15.7287,15.7398,35800.0
2006-04-04 14:30:00,28.2,28.21,28.19,28.2,46200.0,15.7398,15.7454,15.7343,15.7398,46200.0
2006-04-04 15:00:00,28.2,28.22,28.19,28.2,31300.0,15.7398,15.751,15.7343,15.7398,31300.0
2006-04-04 15:30:00,28.2,28.24,28.17,28.22,52400.0,15.7398,15.7622,15.7231,15.751,52400.0
2006-04-05 09:30:00,28.2,28.32,27.97,27.97,40700.0,15.7398,15.8068,15.6115,15.6115,40700.0
2006-04-05 10:00:00,27.99,28.04,27.92,28.03,29800.0,15.6226,15.6505,15.5836,15.645,29800.0
2006-04-05 10:30:00,28.02,28.11,27.97,27.99,19200.0,15.6394,15.6896,15.6115,15.6226,19200.0
2006-04-05 11:00:00,27.97,28.03,27.91,27.95,27200.0,15.6115,15.645,15.578,15.6003,27200.0
2006-04-05 11:30:00,27.94,27.95,27.87,27.94,18900.0,15.5947,15.6003,15.5557,15.5947,18900.0
2006-04-05 12:00:00,27.94,27.98,27.93,27.98,11500.0,15.5947,15.617,15.5891,15.617,11500.0
2006-04-05 12:30:00,27.98,28.09,27.98,28.06,30200.0,15.617,15.6784,15.617,15.6617,30200.0
2006-04-05 13:00:00,28.06,28.1,28.03,28.04,23500.0,15.6617,15.684,15.645,15.6505,23500.0
2006-04-05 13:30:00,28.05,28.07,28.02,28.02,15900.0,15.6561,15.6673,15.6394,15.6394,15900.0
2006-04-05 14:00:00,28.02,28.05,28.01,28.02,18700.0,15.6394,15.6561,15.6338,15.6394,18700.0
2006-04-05 14:30:00,28.02,28.03,28.0,28.01,22400.0,15.6394,15.645,15.6282,15.6338,22400.0
2006-04-05 15:00:00,28.02,28.06,27.94,28.01,36500.0,15.6394,15.6617,15.5947,15.6338,36500.0
2006-04-05 15:30:00,28.0,28.01,27.93,27.95,30400.0,15.6282,15.6338,15.5891,15.6003,30400.0
2006-04-06 09:30:00,27.86,28.0,27.82,27.91,42800.0,15.5501,15.6282,15.5277,15.578,42800.0
2006-04-06 10:00:00,27.91,27.95,27.82,27.83,15600.0,15.578,15.6003,15.5277,15.5333,15600.0
2006-04-06 10:30:00,27.82,27.82,27.75,27.75,17500.0,15.5277,15.5277,15.4887,15.4887,17500.0
2006-04-06 11:00:00,27.75,27.82,27.75,27.82,12000.0,15.4887,15.5277,15.4887,15.5277,12000.0
2006-04-06 11:30:00,27.82,27.82,27.71,27.71,13900.0,15.5277,15.5277,15.4663,15.4663,13900.0
2006-04-06 12:00:00,27.71,27.74,27.67,27.69,18500.0,15.4663,15.4831,15.444,15.4552,18500.0
2006-04-06 12:30:00,27.69,27.75,27.68,27.72,12000.0,15.4552,15.4887,15.4496,15.4719,12000.0
2006-04-06 13:00:00,27.73,27.83,27.73,27.83,18400.0,15.4775,15.5333,15.4775,15.5333,18400.0
2006-04-06 13:30:00,27.83,27.87,27.82,27.87,21700.0,15.5333,15.5557,15.5277,15.5557,21700.0
2006-04-06 14:00:00,27.84,27.86,27.8,27.8,14400.0,15.5389,15.5501,15.5166,15.5166,14400.0
2006-04-06 14:30:00,27.8,27.8,27.75,27.77,19200.0,15.5166,15.5166,15.4887,15.4998,19200.0
2006-04-06 15:00:00,27.77,27.77,27.71,27.71,16000.0,15.4998,15.4998,15.4663,15.4663,16000.0
2006-04-06 15:30:00,27.71,27.84,27.67,27.77,102600.0,15.4663,15.5389,15.444,15.4998,102600.0
2006-04-07 09:30:00,27.8,27.93,27.75,27.81,30100.0,15.5166,15.5891,15.4887,15.5222,30100.0
2006-04-07 10:00:00,27.81,27.85,27.65,27.68,21700.0,15.5222,15.5445,15.4329,15.4496,21700.0
2006-04-07 10:30:00,27.76,27.83,27.73,27.76,30800.0,15.4943,15.5333,15.4775,15.4943,30800.0
2006-04-07 11:00:00,27.73,27.79,27.69,27.69,13600.0,15.4775,15.511,15.4552,15.4552,13600.0
2006-04-07 11:30:00,27.69,27.69,27.57,27.61,10700.0,15.4552,15.4552,15.3882,15.4105,10700.0
2006-04-07 12:00:00,27.61,27.65,27.56,27.6,34500.0,15.4105,15.4329,15.3826,15.405,34500.0
2006-04-07 12:30:00,27.62,27.63,27.52,27.56,12300.0,15.4161,15.4217,15.3603,15.3826,12300.0
2006-04-07 13:00:00,27.56,27.62,27.53,27.61,12700.0,15.3826,15.4161,15.3659,15.4105,12700.0
2006-04-07 13:30:00,27.61,27.65,27.56,27.58,10100.0,15.4105,15.4329,15.3826,15.3938,10100.0
2006-04-07 14:00:00,27.58,27.66,27.56,27.62,11200.0,15.3938,15.4384,15.3826,15.4161,11200.0
2006-04-07 14:30:00,27.61,27.73,27.61,27.68,31500.0,15.4105,15.4775,15.4105,15.4496,31500.0
2006-04-07 15:00:00,27.68,27.7,27.62,27.62,22000.0,15.4496,15.4608,15.4161,15.4161,22000.0
2006-04-07 15:30:00,27.63,27.69,27.59,27.6,48200.0,15.4217,15.4552,15.3994,15.405,48200.0
2006-04-10 09:30:00,27.6,27.7,27.53,27.55,19500.0,15.405,15.4608,15.3659,15.377,19500.0
2006-04-10 10:00:00,27.57,27.69,27.54,27.64,19400.0,15.3882,15.4552,15.3715,15.4273,19400.0
2006-04-10 10:30:00,27.64,27.66,27.57,27.57,25300.0,15.4273,15.4384,15.3882,15.3882,25300.0
2006-04-10 11:00:00,27.58,27.63,27.56,27.6,22600.0,15.3938,15.4217,15.3826,15.405,22600.0
2006-04-10 11:30:00,27.6,27.61,27.56,27.58,16200.0,15.405,15.4105,15.3826,15.3938,16200.0
2006-04-10 12:00:00,27.57,27.62,27.56,27.6,15800.0,15.3882,15.4161,15.3826,15.405,15800.0
2006-04-10 12:30:00,27.59,27.6,27.53,27.55,10900.0,15.3994,15.405,15.3659,15.377,10900.0
2006-04-10 13:00:00,27.55,27.56,27.51,27.53,18300.0,15.377,15.3826,15.3547,15.3659,18300.0
2006-04-10 13:30:00,27.53,27.54,27.48,27.53,23900.0,15.3659,15.3715,15.338,15.3659,23900.0
2006-04-10 14:00:00,27.53,27.68,27.53,27.61,48900.0,15.3659,15.4496,15.3659,15.4105,48900.0
2006-04-10 14:30:00,27.6,27.6,27.53,27.54,36600.0,15.405,15.405,15.3659,15.3715,36600.0
2006-04-10 15:00:00,27.54,27.58,27.52,27.53,22300.0,15.3715,15.3938,15.3603,15.3659,22300.0
2006-04-10 15:30:00,27.54,27.55,27.5,27.5,40700.0,15.3715,15.377,15.3491,15.3491,40700.0
2006-04-11 09:30:00,27.51,27.75,27.5,27.5,76900.0,15.3547,15.4887,15.3491,15.3491,76900.0
2006-04-11 10:00:00,27.5,27.54,27.46,27.46,39700.0,15.3491,15.3715,15.3268,15.3268,39700.0
2006-04-11 10:30:00,27.46,27.46,27.37,27.39,31900.0,15.3268,15.3268,15.2766,15.2877,31900.0
2006-04-11 11:00:00,27.4,27.45,27.38,27.43,27000.0,15.2933,15.3212,15.2822,15.3101,27000.0
2006-04-11 11:30:00,27.43,27.44,27.38,27.39,21500.0,15.3101,15.3156,15.2822,15.2877,21500.0
2006-04-11 12:00:00,27.38,27.42,27.34,27.4,12600.0,15.2822,15.3045,15.2598,15.2933,12600.0
2006-04-11 12:30:00,27.41,27.43,27.39,27.41,19500.0,15.2989,15.3101,15.2877,15.2989,19500.0
2006-04-11 13:00:00,27.4,27.47,27.38,27.43,13800.0,15.2933,15.3324,15.2822,15.3101,13800.0
2006-04-11 13:30:00,27.43,27.43,27.36,27.36,13600.0,15.3101,15.3101,15.271,15.271,13600.0
2006-04-11 14:00:00,27.37,27.4,27.32,27.33,21100.0,15.2766,15.2933,15.2487,15.2543,21100.0
2006-04-11 14:30:00,27.33,27.35,27.31,27.32,18200.0,15.2543,15.2654,15.2431,15.2487,18200.0
2006-04-11 15:00:00,27.32,27.34,27.21,27.25,35200.0,15.2487,15.2598,15.1873,15.2096,35200.0
2006-04-11 15:30:00,27.24,27.24,27.19,27.24,56700.0,15.204,15.204,15.1761,15.204,56700.0
2006-04-12 09:30:00,27.2,27.46,27.19,27.41,53300.0,15.1817,15.3268,15.1761,15.2989,53300.0
2006-04-12 10:00:00,27.41,27.54,27.41,27.52,19000.0,15.2989,15.3715,15.2989,15.3603,19000.0
2006-04-12 10:30:00,27.52,27.54,27.32,27.39,48500.0,15.3603,15.3715,15.2487,15.2877,48500.0
2006-04-12 11:00:00,27.39,27.41,27.34,27.35,11200.0,15.2877,15.2989,15.2598,15.2654,11200.0
2006-04-12 11:30:00,27.35,27.36,27.27,27.3,16500.0,15.2654,15.271,15.2208,15.2375,16500.0
2006-04-12 12:00:00,27.29,27.29,27.25,27.26,14100.0,15.2319,15.2319,15.2096,15.2152,14100.0
2006-04-12 12:30:00,27.26,27.29,27.25,27.27,10800.0,15.2152,15.2319,15.2096,15.2208,10800.0
2006-04-12 13:00:00,27.28,27.37,27.28,27.36,16000.0,15.2263,15.2766,15.2263,15.271,16000.0
2006-04-12 13:30:00,27.36,27.38,27.31,27.32,12400.0,15.271,15.2822,15.2431,15.2487,12400.0
2006-04-12 14:00:00,27.33,27.35,27.31,27.32,14700.0,15.2543,15.2654,15.2431,15.2487,14700.0
2006-04-12 14:30:00,27.32,27.44,27.31,27.43,34100.0,15.2487,15.3156,15.2431,15.3101,34100.0
2006-04-12 15:00:00,27.43,27.52,27.42,27.46,81300.0,15.3101,15.3603,15.3045,15.3268,81300.0
2006-04-12 15:30:00,27.46,27.55,27.43,27.51,101000.0,15.3268,15.377,15.3101,15.3547,101000.0
2006-04-13 09:30:00,27.51,27.56,27.5,27.55,26900.0,15.3547,15.3826,15.3491,15.377,26900.0
2006-04-13 10:00:00,27.54,27.68,27.5,27.5,46000.0,15.3715,15.4496,15.3491,15.3491,46000.0
2006-04-13 10:30:00,27.51,27.62,27.5,27.62,35300.0,15.3547,15.4161,15.3491,15.4161,35300.0
2006-04-13 11:00:00,27.62,27.65,27.59,27.62,29800.0,15.4161,15.4329,15.3994,15.4161,29800.0
2006-04-13 11:30:00,27.63,27.69,27.63,27.66,45800.0,15.4217,15.4552,15.4217,15.4384,45800.0
2006-04-13 12:00:00,27.66,27.67,27.64,27.66,16400.0,15.4384,15.444,15.4273,15.4384,16400.0
2006-04-13 12:30:00,27.66,27.67,27.62,27.62,13700.0,15.4384,15.444,15.4161,15.4161,13700.0
2006-04-13 13:00:00,27.61,27.63,27.59,27.62,12600.0,15.4105,15.4217,15.3994,15.4161,12600.0
2006-04-13 13:30:00,27.62,27.64,27.59,27.63,21500.0,15.4161,15.4273,15.3994,15.4217,21500.0
2006-04-13 14:00:00,27.63,27.64,27.5,27.51,16600.0,15.4217,15.4273,15.3491,15.3547,16600.0
2006-04-13 14:30:00,27.52,27.52,27.45,27.49,24900.0,15.3603,15.3603,15.3212,15.3436,24900.0
2006-04-13 15:00:00,27.49,27.53,27.49,27.51,28600.0,15.3436,15.3659,15.3436,15.3547,28600.0
2006-04-13 15:30:00,27.51,27.66,27.5,27.51,88400.0,15.3547,15.4384,15.3491,15.3547,88400.0
2006-04-17 09:30:00,27.56,27.82,27.56,27.65,39000.0,15.3826,15.5277,15.3826,15.4329,39000.0
2006-04-17 10:00:00,27.64,27.75,27.63,27.72,55600.0,15.4273,15.4887,15.4217,15.4719,55600.0
2006-04-17 10:30:00,27.69,27.71,27.65,27.69,34700.0,15.4552,15.4663,15.4329,15.4552,34700.0
2006-04-17 11:00:00,27.67,27.7,27.65,27.67,32600.0,15.444,15.4608,15.4329,15.444,32600.0
2006-04-17 11:30:00,27.67,27.68,27.61,27.63,25500.0,15.444,15.4496,15.4105,15.4217,25500.0
2006-04-17 12:00:00,27.64,27.65,27.55,27.58,36500.0,15.4273,15.4329,15.377,15.3938,36500.0
2006-04-17 12:30:00,27.57,27.57,27.5,27.54,19600.0,15.3882,15.3882,15.3491,15.3715,19600.0
2006-04-17 13:00:00,27.55,27.59,27.51,27.59,22400.0,15.377,15.3994,15.3547,15.3994,22400.0
2006-04-17 13:30:00,27.59,27.59,27.51,27.55,30000.0,15.3994,15.3994,15.3547,15.377,30000.0
2006-04-17 14:00:00,27.55,27.56,27.47,27.49,22300.0,15.377,15.3826,15.3324,15.3436,22300.0
2006-04-17 14:30:00,27.49,27.53,27.48,27.5,32500.0,15.3436,15.3659,15.338,15.3491,32500.0
2006-04-17 15:00:00,27.5,27.54,27.48,27.52,33400.0,15.3491,15.3715,15.338,15.3603,33400.0
2006-04-17 15:30:00,27.51,27.59,27.48,27.49,93100.0,15.3547,15.3994,15.338,15.3436,93100.0
2006-04-18 09:30:00,27.61,27.75,27.59,27.75,37100.0,15.4105,15.4887,15.3994,15.4887,37100.0
2006-04-18 10:00:00,27.72,27.76,27.68,27.7,44600.0,15.4719,15.4943,15.4496,15.4608,44600.0
2006-04-18 10:30:00,27.71,27.72,27.67,27.7,43500.0,15.4663,15.4719,15.444,15.4608,43500.0
2006-04-18 11:00:00,27.71,27.77,27.68,27.76,18000.0,15.4663,15.4998,15.4496,15.4943,18000.0
2006-04-18 11:30:00,27.78,27.84,27.72,27.83,27300.0,15.5054,15.5389,15.4719,15.5333,27300.0
2006-04-18 12:00:00,27.82,27.87,27.79,27.81,22900.0,15.5277,15.5557,15.511,15.5222,22900.0
2006-04-18 12:30:00,27.82,27.83,27.73,27.79,20500.0,15.5277,15.5333,15.4775,15.511,20500.0
2006-04-18 13:00:00,27.8,27.83,27.7,27.83,29200.0,15.5166,15.5333,15.4608,15.5333,29200.0
2006-04-18 13:30:00,27.83,27.84,27.76,27.81,32900.0,15.5333,15.5389,15.4943,15.5222,32900.0
2006-04-18 14:00:00,27.81,27.91,27.8,27.82,61400.0,15.5222,15.578,15.5166,15.5277,61400.0
2006-04-18 14:30:00,27.81,27.86,27.8,27.81,76900.0,15.5222,15.5501,15.5166,15.5222,76900.0
2006-04-18 15:00:00,27.81,27.89,27.8,27.88,95700.0,15.5222,15.5668,15.5166,15.5612,95700.0
2006-04-18 15:30:00,27.86,27.94,27.86,27.93,126300.0,15.5501,15.5947,15.5501,15.5891,126300.0
2006-04-19 09:30:00,27.91,28.0,27.87,27.93,40400.0,15.578,15.6282,15.5557,15.5891,40400.0
2006-04-19 10:00:00,27.93,28.0,27.89,27.9,34100.0,15.5891,15.6282,15.5668,15.5724,34100.0
2006-04-19 10:30:00,27.89,27.9,27.85,27.85,29600.0,15.5668,15.5724,15.5445,15.5445,29600.0
2006-04-19 11:00:00,27.85,27.9,27.82,27.82,34100.0,15.5445,15.5724,15.5277,15.5277,34100.0
2006-04-19 11:30:00,27.83,27.89,27.81,27.86,13200.0,15.5333,15.5668,15.5222,15.5501,13200.0
2006-04-19 12:00:00,27.85,27.86,27.78,27.8,28000.0,15.5445,15.5501,15.5054,15.5166,28000.0
2006-04-19 12:30:00,27.79,27.81,27.75,27.79,21500.0,15.511,15.5222,15.4887,15.511,21500.0
2006-04-19 13:00:00,27.8,27.83,27.77,27.77,16200.0,15.5166,15.5333,15.4998,15.4998,16200.0
2006-04-19 13:30:00,27.78,27.82,27.76,27.81,18200.0,15.5054,15.5277,15.4943,15.5222,18200.0
2006-04-19 14:00:00,27.81,27.82,27.77,27.82,22000.0,15.5222,15.5277,15.4998,15.5277,22000.0
2006-04-19 14:30:00,27.82,27.82,27.75,27.75,24400.0,15.5277,15.5277,15.4887,15.4887,24400.0
2006-04-19 15:00:00,27.76,27.76,27.65,27.65,48100.0,15.4943,15.4943,15.4329,15.4329,48100.0
2006-04-19 15:30:00,27.65,27.68,27.63,27.65,80700.0,15.4329,15.4496,15.4217,15.4329,80700.0
2006-04-20 09:30:00,27.65,27.75,27.42,27.6,29300.0,15.4329,15.4887,15.3045,15.405,29300.0
2006-04-20 10:00:00,27.6,27.79,27.58,27.7,21800.0,15.405,15.511,15.3938,15.4608,21800.0
2006-04-20 10:30:00,27.69,27.71,27.54,27.61,34900.0,15.4552,15.4663,15.3715,15.4105,34900.0
2006-04-20 11:00:00,27.63,27.66,27.59,27.61,9700.0,15.4217,15.4384,15.3994,15.4105,9700.0
2006-04-20 11:30:00,27.64,27.7,27.62,27.69,11000.0,15.4273,15.4608,15.4161,15.4552,11000.0
2006-04-20 12:00:00,27.68,27.7,27.65,27.67,69800.0,15.4496,15.4608,15.4329,15.444,69800.0
2006-04-20 12:30:00,27.67,27.68,27.61,27.64,48900.0,15.444,15.4496,15.4105,15.4273,48900.0
2006-04-20 13:00:00,27.65,27.7,27.63,27.64,23200.0,15.4329,15.4608,15.4217,15.4273,23200.0
2006-04-20 13:30:00,27.64,27.69,27.63,27.68,18400.0,15.4273,15.4552,15.4217,15.4496,18400.0
2006-04-20 14:00:00,27.65,27.71,27.63,27.71,22100.0,15.4329,15.4663,15.4217,15.4663,22100.0
2006-04-20 14:30:00,27.69,27.75,27.63,27.67,22200.0,15.4552,15.4887,15.4217,15.444,22200.0
2006-04-20 15:00:00,27.68,27.73,27.63,27.63,33900.0,15.4496,15.4775,15.4217,15.4217,33900.0
2006-04-20 15:30:00,27.64,27.82,27.64,27.74,62200.0,15.4273,15.5277,15.4273,15.4831,62200.0
2006-04-21 09:30:00,27.71,27.72,26.6,27.18,246800.0,15.4663,15.4719,14.8468,15.1705,246800.0
2006-04-21 10:00:00,27.18,27.35,27.03,27.04,310700.0,15.1705,15.2654,15.0868,15.0924,310700.0
2006-04-21 10:30:00,27.04,27.11,27.0,27.0,111300.0,15.0924,15.1315,15.0701,15.0701,111300.0
2006-04-21 11:00:00,27.01,27.02,26.87,26.88,116700.0,15.0756,15.0812,14.9975,15.0031,116700.0
2006-04-21 11:30:00,26.86,26.87,26.71,26.71,64000.0,14.9919,14.9975,14.9082,14.9082,64000.0
2006-04-21 12:00:00,26.72,26.73,26.57,26.6,124600.0,14.9138,14.9194,14.8301,14.8468,124600.0
2006-04-21 12:30:00,26.61,26.69,26.58,26.69,328500.0,14.8524,14.897,14.8356,14.897,328500.0
2006-04-21 13:00:00,26.68,26.71,26.65,26.66,91700.0,14.8915,14.9082,14.8747,14.8803,91700.0
2006-04-21 13:30:00,26.66,26.67,26.62,26.63,75500.0,14.8803,14.8859,14.858,14.8635,75500.0
2006-04-21 14:00:00,26.64,26.71,26.61,26.68,188400.0,14.8691,14.9082,14.8524,14.8915,188400.0
2006-04-21 14:30:00,26.68,26.71,26.6,26.6,102900.0,14.8915,14.9082,14.8468,14.8468,102900.0
2006-04-21 15:00:00,26.62,26.63,26.54,26.61,172000.0,14.858,14.8635,14.8133,14.8524,172000.0
2006-04-21 15:30:00,26.61,26.61,26.58,26.6,350500.0,14.8524,14.8524,14.8356,14.8468,350500.0
2006-04-24 09:30:00,26.78,26.85,26.23,26.23,170500.0,14.9473,14.9863,14.6403,14.6403,170500.0
2006-04-24 10:00:00,26.24,26.37,26.15,26.24,108700.0,14.6459,14.7184,14.5956,14.6459,108700.0
2006-04-24 10:30:00,26.22,26.23,26.1,26.14,90900.0,14.6347,14.6403,14.5677,14.5901,90900.0
2006-04-24 11:00:00,26.14,26.22,26.11,26.15,75300.0,14.5901,14.6347,14.5733,14.5956,75300.0
2006-04-24 11:30:00,26.15,26.19,26.11,26.19,60500.0,14.5956,14.618,14.5733,14.618,60500.0
2006-04-24 12:00:00,26.19,26.2,26.1,26.13,109600.0,14.618,14.6235,14.5677,14.5845,109600.0
2006-04-24 12:30:00,26.12,26.29,26.12,26.27,72600.0,14.5789,14.6738,14.5789,14.6626,72600.0
2006-04-24 13:00:00,26.27,26.3,26.2,26.22,65500.0,14.6626,14.6794,14.6235,14.6347,65500.0
2006-04-24 13:30:00,26.23,26.27,26.2,26.21,110300.0,14.6403,14.6626,14.6235,14.6291,110300.0
2006-04-24 14:00:00,26.21,26.25,26.11,26.11,99300.0,14.6291,14.6514,14.5733,14.5733,99300.0
2006-04-24 14:30:00,26.12,26.14,26.07,26.09,119700.0,14.5789,14.5901,14.551,14.5621,119700.0
2006-04-24 15:00:00,26.09,26.25,26.08,26.23,142000.0,14.5621,14.6514,14.5566,14.6403,142000.0
2006-04-24 15:30:00,26.23,26.38,26.21,26.31,241000.0,14.6403,14.724,14.6291,14.6849,241000.0
2006-04-25 09:30:00,26.37,26.43,26.35,26.4,72400.0,14.7184,14.7519,14.7073,14.7352,72400.0
2006-04-25 10:00:00,26.4,26.41,26.31,26.35,84100.0,14.7352,14.7408,14.6849,14.7073,84100.0
2006-04-25 10:30:00,26.35,26.42,26.34,26.36,58400.0,14.7073,14.7463,14.7017,14.7128,58400.0
2006-04-25 11:00:00,26.37,26.38,26.36,26.36,31000.0,14.7184,14.724,14.7128,14.7128,31000.0
2006-04-25 11:30:00,26.36,26.46,26.32,26.42,72300.0,14.7128,14.7687,14.6905,14.7463,72300.0
2006-04-25 12:00:00,26.43,26.55,26.39,26.49,49700.0,14.7519,14.8189,14.7296,14.7854,49700.0
2006-04-25 12:30:00,26.49,26.57,26.47,26.5,44700.0,14.7854,14.8301,14.7742,14.791,44700.0
2006-04-25 13:00:00,26.51,26.65,26.48,26.52,78400.0,14.7966,14.8747,14.7798,14.8021,78400.0
2006-04-25 13:30:00,26.53,26.63,26.51,26.56,130400.0,14.8077,14.8635,14.7966,14.8245,130400.0
2006-04-25 14:00:00,26.58,26.62,26.51,26.58,76500.0,14.8356,14.858,14.7966,14.8356,76500.0
2006-04-25 14:30:00,26.58,26.69,26.56,26.63,127500.0,14.8356,14.897,14.8245,14.8635,127500.0
2006-04-25 15:00:00,26.64,26.71,26.6,26.61,137600.0,14.8691,14.9082,14.8468,14.8524,137600.0
2006-04-25 15:30:00,26.6,26.69,26.6,26.62,198500.0,14.8468,14.897,14.8468,14.858,198500.0
2006-04-26 09:30:00,26.8,27.29,26.8,27.02,148900.0,14.9584,15.2319,14.9584,15.0812,148900.0
2006-04-26 10:00:00,27.01,27.07,26.99,27.03,60900.0,15.0756,15.1091,15.0645,15.0868,60900.0
2006-04-26 10:30:00,27.04,27.17,27.04,27.08,97400.0,15.0924,15.1649,15.0924,15.1147,97400.0
2006-04-26 11:00:00,27.07,27.12,27.07,27.1,68400.0,15.1091,15.137,15.1091,15.1259,68400.0
2006-04-26 11:30:00,27.11,27.15,27.1,27.1,66100.0,15.1315,15.1538,15.1259,15.1259,66100.0
2006-04-26 12:00:00,27.1,27.15,27.1,27.14,64700.0,15.1259,15.1538,15.1259,15.1482,64700.0
2006-04-26 12:30:00,27.14,27.17,27.14,27.16,24300.0,15.1482,15.1649,15.1482,15.1594,24300.0
2006-04-26 13:00:00,27.16,27.16,27.15,27.15,41400.0,15.1594,15.1594,15.1538,15.1538,41400.0
2006-04-26 13:30:00,27.15,27.17,27.13,27.17,62300.0,15.1538,15.1649,15.1426,15.1649,62300.0
2006-04-26 14:00:00,27.15,27.21,27.1,27.17,125500.0,15.1538,15.1873,15.1259,15.1649,125500.0
2006-04-26 14:30:00,27.17,27.21,27.15,27.19,80800.0,15.1649,15.1873,15.1538,15.1761,80800.0
2006-04-26 15:00:00,27.19,27.25,27.16,27.22,202000.0,15.1761,15.2096,15.1594,15.1929,202000.0
2006-04-26 15:30:00,27.22,27.27,27.21,27.26,311500.0,15.1929,15.2208,15.1873,15.2152,311500.0
2006-04-27 09:30:00,27.21,27.28,27.15,27.22,116500.0,15.1873,15.2263,15.1538,15.1929,116500.0
2006-04-27 10:00:00,27.22,27.53,27.22,27.37,103100.0,15.1929,15.3659,15.1929,15.2766,103100.0
2006-04-27 10:30:00,27.37,27.5,27.33,27.42,108800.0,15.2766,15.3491,15.2543,15.3045,108800.0
2006-04-27 11:00:00,27.44,27.56,27.4,27.54,66400.0,15.3156,15.3826,15.2933,15.3715,66400.0
2006-04-27 11:30:00,27.54,27.62,27.48,27.55,100700.0,15.3715,15.4161,15.338,15.377,100700.0
2006-04-27 12:00:00,27.54,27.7,27.54,27.67,69800.0,15.3715,15.4608,15.3715,15.444,69800.0
2006-04-27 12:30:00,27.67,27.69,27.6,27.62,67600.0,15.444,15.4552,15.405,15.4161,67600.0
2006-04-27 13:00:00,27.62,27.69,27.6,27.63,48800.0,15.4161,15.4552,15.405,15.4217,48800.0
2006-04-27 13:30:00,27.63,27.65,27.52,27.61,60700.0,15.4217,15.4329,15.3603,15.4105,60700.0
2006-04-27 14:00:00,27.59,27.59,27.43,27.46,63700.0,15.3994,15.3994,15.3101,15.3268,63700.0
2006-04-27 14:30:00,27.46,27.46,27.4,27.46,45200.0,15.3268,15.3268,15.2933,15.3268,45200.0
2006-04-27 15:00:00,27.46,27.47,27.41,27.42,58000.0,15.3268,15.3324,15.2989,15.3045,58000.0
2006-04-27 15:30:00,27.42,27.43,27.4,27.4,80200.0,15.3045,15.3101,15.2933,15.2933,80200.0
2006-04-28 09:30:00,27.3,27.4,27.25,27.28,34000.0,15.2375,15.2933,15.2096,15.2263,34000.0
2006-04-28 10:00:00,27.28,27.45,27.28,27.4,24500.0,15.2263,15.3212,15.2263,15.2933,24500.0
2006-04-28 10:30:00,27.41,27.41,27.32,27.32,28300.0,15.2989,15.2989,15.2487,15.2487,28300.0
2006-04-28 11:00:00,27.3,27.31,27.27,27.27,18600.0,15.2375,15.2431,15.2208,15.2208,18600.0
2006-04-28 11:30:00,27.27,27.31,27.27,27.29,19400.0,15.2208,15.2431,15.2208,15.2319,19400.0
2006-04-28 12:00:00,27.29,27.29,27.23,27.23,21500.0,15.2319,15.2319,15.1984,15.1984,21500.0
2006-04-28 12:30:00,27.22,27.23,27.18,27.18,15400.0,15.1929,15.1984,15.1705,15.1705,15400.0
2006-04-28 13:00:00,27.19,27.19,27.17,27.17,22600.0,15.1761,15.1761,15.1649,15.1649,22600.0
2006-04-28 13:30:00,27.18,27.19,27.17,27.18,31700.0,15.1705,15.1761,15.1649,15.1705,31700.0
2006-04-28 14:00:00,27.19,27.29,27.17,27.27,44700.0,15.1761,15.2319,15.1649,15.2208,44700.0
2006-04-28 14:30:00,27.27,27.37,27.26,27.36,77900.0,15.2208,15.2766,15.2152,15.271,77900.0
2006-04-28 15:00:00,27.35,27.38,27.29,27.38,78500.0,15.2654,15.2822,15.2319,15.2822,78500.0
2006-04-28 15:30:00,27.38,27.4,27.34,27.38,97700.0,15.2822,15.2933,15.2598,15.2822,97700.0
2006-05-01 09:30:00,27.44,27.48,27.25,27.43,40200.0,15.3156,15.338,15.2096,15.3101,40200.0
2006-05-01 10:00:00,27.43,27.44,27.29,27.3,46300.0,15.3101,15.3156,15.2319,15.2375,46300.0
2006-05-01 10:30:00,27.3,27.33,27.2,27.2,49700.0,15.2375,15.2543,15.1817,15.1817,49700.0
2006-05-01 11:00:00,27.2,27.2,27.12,27.16,34900.0,15.1817,15.1817,15.137,15.1594,34900.0
2006-05-01 11:30:00,27.16,27.22,27.13,27.16,52600.0,15.1594,15.1929,15.1426,15.1594,52600.0
2006-05-01 12:00:00,27.16,27.17,27.11,27.11,55700.0,15.1594,15.1649,15.1315,15.1315,55700.0
2006-05-01 12:30:00,27.12,27.18,27.11,27.18,26000.0,15.137,15.1705,15.1315,15.1705,26000.0
2006-05-01 13:00:00,27.17,27.2,27.11,27.14,42200.0,15.1649,15.1817,15.1315,15.1482,42200.0
2006-05-01 13:30:00,27.14,27.14,27.07,27.07,17900.0,15.1482,15.1482,15.1091,15.1091,17900.0
2006-05-01 14:00:00,27.07,27.08,26.92,27.0,67900.0,15.1091,15.1147,15.0254,15.0701,67900.0
2006-05-01 14:30:00,26.99,27.02,26.95,27.02,44700.0,15.0645,15.0812,15.0422,15.0812,44700.0
2006-05-01 15:00:00,27.01,27.01,26.99,26.99,112400.0,15.0756,15.0756,15.0645,15.0645,112400.0
2006-05-01 15:30:00,27.0,27.11,26.97,27.05,165600.0,15.0701,15.1315,15.0533,15.098,165600.0
2006-05-02 09:30:00,27.04,27.09,26.91,27.04,59900.0,15.0924,15.1203,15.0198,15.0924,59900.0
2006-05-02 10:00:00,27.05,27.05,26.93,27.05,81200.0,15.098,15.098,15.031,15.098,81200.0
2006-05-02 10:30:00,27.04,27.05,26.97,27.01,74600.0,15.0924,15.098,15.0533,15.0756,74600.0
2006-05-02 11:00:00,27.01,27.04,27.0,27.02,48700.0,15.0756,15.0924,15.0701,15.0812,48700.0
2006-05-02 11:30:00,27.02,27.04,27.01,27.03,33700.0,15.0812,15.0924,15.0756,15.0868,33700.0
2006-05-02 12:00:00,27.02,27.03,27.0,27.03,47000.0,15.0812,15.0868,15.0701,15.0868,47000.0
2006-05-02 12:30:00,27.03,27.1,27.02,27.02,29300.0,15.0868,15.1259,15.0812,15.0812,29300.0
2006-05-02 13:00:00,27.02,27.07,27.02,27.06,43800.0,15.0812,15.1091,15.0812,15.1035,43800.0
2006-05-02 13:30:00,27.06,27.1,27.05,27.06,22700.0,15.1035,15.1259,15.098,15.1035,22700.0
2006-05-02 14:00:00,27.05,27.08,27.05,27.07,45000.0,15.098,15.1147,15.098,15.1091,45000.0
2006-05-02 14:30:00,27.07,27.1,27.05,27.06,56800.0,15.1091,15.1259,15.098,15.1035,56800.0
2006-05-02 15:00:00,27.08,27.11,27.06,27.09,72000.0,15.1147,15.1315,15.1035,15.1203,72000.0
2006-05-02 15:30:00,27.09,27.17,27.06,27.08,97000.0,15.1203,15.1649,15.1035,15.1147,97000.0
2006-05-03 09:30:00,27.08,27.15,27.04,27.05,35300.0,15.1147,15.1538,15.0924,15.098,35300.0
2006-05-03 10:00:00,27.06,27.1,27.01,27.01,47800.0,15.1035,15.1259,15.0756,15.0756,47800.0
2006-05-03 10:30:00,27.01,27.07,26.97,27.07,54600.0,15.0756,15.1091,15.0533,15.1091,54600.0
2006-05-03 11:00:00,27.07,27.08,27.0,27.01,32700.0,15.1091,15.1147,15.0701,15.0756,32700.0
2006-05-03 11:30:00,27.0,27.06,26.98,27.02,27400.0,15.0701,15.1035,15.0589,15.0812,27400.0
2006-05-03 12:00:00,27.02,27.03,27.01,27.01,30200.0,15.0812,15.0868,15.0756,15.0756,30200.0
2006-05-03 12:30:00,27.02,27.05,27.0,27.03,18300.0,15.0812,15.098,15.0701,15.0868,18300.0
2006-05-03 13:00:00,27.03,27.1,27.02,27.09,25000.0,15.0868,15.1259,15.0812,15.1203,25000.0
2006-05-03 13:30:00,27.09,27.11,27.03,27.04,30600.0,15.1203,15.1315,15.0868,15.0924,30600.0
2006-05-03 14:00:00,27.03,27.04,27.0,27.02,28400.0,15.0868,15.0924,15.0701,15.0812,28400.0
2006-05-03 14:30:00,27.02,27.03,27.0,27.01,32800.0,15.0812,15.0868,15.0701,15.0756,32800.0
2006-05-03 15:00:00,27.01,27.01,27.0,27.0,28900.0,15.0756,15.0756,15.0701,15.0701,28900.0
2006-05-03 15:30:00,27.01,27.01,27.0,27.0,110200.0,15.0756,15.0756,15.0701,15.0701,110200.0
2006-05-04 09:30:00,27.0,27.13,27.0,27.04,65200.0,15.0701,15.1426,15.0701,15.0924,65200.0
2006-05-04 10:00:00,27.03,27.12,27.02,27.02,34900.0,15.0868,15.137,15.0812,15.0812,34900.0
2006-05-04 10:30:00,27.02,27.06,27.02,27.06,22200.0,15.0812,15.1035,15.0812,15.1035,22200.0
2006-05-04 11:00:00,27.05,27.21,27.05,27.2,52300.0,15.098,15.1873,15.098,15.1817,52300.0
2006-05-04 11:30:00,27.2,27.28,27.19,27.25,96400.0,15.1817,15.2263,15.1761,15.2096,96400.0
2006-05-04 12:00:00,27.25,27.26,27.21,27.21,81500.0,15.2096,15.2152,15.1873,15.1873,81500.0
2006-05-04 12:30:00,27.21,27.25,27.19,27.22,24400.0,15.1873,15.2096,15.1761,15.1929,24400.0
2006-05-04 13:00:00,27.24,27.26,27.22,27.23,19900.0,15.204,15.2152,15.1929,15.1984,19900.0
2006-05-04 13:30:00,27.23,27.26,27.23,27.25,24700.0,15.1984,15.2152,15.1984,15.2096,24700.0
2006-05-04 14:00:00,27.24,27.27,27.24,27.25,29100.0,15.204,15.2208,15.204,15.2096,29100.0
2006-05-04 14:30:00,27.25,27.26,27.22,27.24,30200.0,15.2096,15.2152,15.1929,15.204,30200.0
2006-05-04 15:00:00,27.25,27.27,27.22,27.23,35500.0,15.2096,15.2208,15.1929,15.1984,35500.0
2006-05-04 15:30:00,27.23,27.25,27.17,27.18,61800.0,15.1984,15.2096,15.1649,15.1705,61800.0
2006-05-05 09:30:00,27.21,27.28,27.05,27.08,45500.0,15.1873,15.2263,15.098,15.1147,45500.0
2006-05-05 10:00:00,27.08,27.13,26.94,26.94,120100.0,15.1147,15.1426,15.0366,15.0366,120100.0
2006-05-05 10:30:00,26.95,27.08,26.94,27.07,51900.0,15.0422,15.1147,15.0366,15.1091,51900.0
2006-05-05 11:00:00,27.07,27.08,27.03,27.06,29900.0,15.1091,15.1147,15.0868,15.1035,29900.0
2006-05-05 11:30:00,27.05,27.09,27.02,27.03,36600.0,15.098,15.1203,15.0812,15.0868,36600.0
2006-05-05 12:00:00,27.03,27.03,26.96,26.96,22800.0,15.0868,15.0868,15.0477,15.0477,22800.0
2006-05-05 12:30:00,26.96,26.97,26.93,26.94,15700.0,15.0477,15.0533,15.031,15.0366,15700.0
2006-05-05 13:00:00,26.94,26.97,26.92,26.96,21400.0,15.0366,15.0533,15.0254,15.0477,21400.0
2006-05-05 13:30:00,26.97,26.99,26.93,26.93,35500.0,15.0533,15.0645,15.031,15.031,35500.0
2006-05-05 14:00:00,26.93,26.97,26.92,26.94,33500.0,15.031,15.0533,15.0254,15.0366,33500.0
2006-05-05 14:30:00,26.95,26.97,26.93,26.96,40800.0,15.0422,15.0533,15.031,15.0477,40800.0
2006-05-05 15:00:00,26.95,26.95,26.91,26.91,26900.0,15.0422,15.0422,15.0198,15.0198,26900.0
2006-05-05 15:30:00,26.91,26.96,26.91,26.93,47800.0,15.0198,15.0477,15.0198,15.031,47800.0
2006-05-08 09:30:00,26.93,27.09,26.89,26.93,41800.0,15.031,15.1203,15.0087,15.031,41800.0
2006-05-08 10:00:00,26.92,27.02,26.92,27.02,24400.0,15.0254,15.0812,15.0254,15.0812,24400.0
2006-05-08 10:30:00,27.0,27.05,26.96,27.03,32300.0,15.0701,15.098,15.0477,15.0868,32300.0
2006-05-08 11:00:00,27.03,27.04,26.98,27.0,24200.0,15.0868,15.0924,15.0589,15.0701,24200.0
2006-05-08 11:30:00,26.98,27.04,26.95,27.02,15500.0,15.0589,15.0924,15.0422,15.0812,15500.0
2006-05-08 12:00:00,27.03,27.05,27.02,27.03,24700.0,15.0868,15.098,15.0812,15.0868,24700.0
2006-05-08 12:30:00,27.04,27.05,27.02,27.04,19600.0,15.0924,15.098,15.0812,15.0924,19600.0
2006-05-08 13:00:00,27.04,27.05,27.04,27.04,16300.0,15.0924,15.098,15.0924,15.0924,16300.0
2006-05-08 13:30:00,27.03,27.04,27.02,27.02,9200.0,15.0868,15.0924,15.0812,15.0812,9200.0
2006-05-08 14:00:00,27.03,27.03,27.02,27.03,13100.0,15.0868,15.0868,15.0812,15.0868,13100.0
2006-05-08 14:30:00,27.02,27.05,27.0,27.05,24600.0,15.0812,15.098,15.0701,15.098,24600.0
2006-05-08 15:00:00,27.05,27.05,27.01,27.02,25400.0,15.098,15.098,15.0756,15.0812,25400.0
2006-05-08 15:30:00,27.02,27.02,27.01,27.01,53100.0,15.0812,15.0812,15.0756,15.0756,53100.0
2006-05-09 09:30:00,27.01,27.13,27.0,27.05,32400.0,15.0756,15.1426,15.0701,15.098,32400.0
2006-05-09 10:00:00,27.05,27.06,26.99,27.01,16800.0,15.098,15.1035,15.0645,15.0756,16800.0
2006-05-09 10:30:00,27.01,27.02,26.98,27.01,15400.0,15.0756,15.0812,15.0589,15.0756,15400.0
2006-05-09 11:00:00,27.02,27.03,27.0,27.01,22100.0,15.0812,15.0868,15.0701,15.0756,22100.0
2006-05-09 11:30:00,27.01,27.02,27.0,27.01,12100.0,15.0756,15.0812,15.0701,15.0756,12100.0
2006-05-09 12:00:00,27.0,27.07,27.0,27.03,16300.0,15.0701,15.1091,15.0701,15.0868,16300.0
2006-05-09 12:30:00,27.04,27.08,27.0,27.02,24100.0,15.0924,15.1147,15.0701,15.0812,24100.0
2006-05-09 13:00:00,27.01,27.02,27.0,27.0,15300.0,15.0756,15.0812,15.0701,15.0701,15300.0
2006-05-09 13:30:00,27.0,27.01,27.0,27.01,7500.0,15.0701,15.0756,15.0701,15.0756,7500.0
2006-05-09 14:00:00,27.01,27.02,27.0,27.01,17700.0,15.0756,15.0812,15.0701,15.0756,17700.0
2006-05-09 14:30:00,27.02,27.02,27.0,27.01,34500.0,15.0812,15.0812,15.0701,15.0756,34500.0
2006-05-09 15:00:00,27.0,27.08,27.0,27.08,46600.0,15.0701,15.1147,15.0701,15.1147,46600.0
2006-05-09 15:30:00,27.08,27.12,27.08,27.08,88700.0,15.1147,15.137,15.1147,15.1147,88700.0
2006-05-10 09:30:00,27.11,27.11,26.9,27.03,78100.0,15.1315,15.1315,15.0142,15.0868,78100.0
2006-05-10 10:00:00,27.02,27.05,27.02,27.03,36800.0,15.0812,15.098,15.0812,15.0868,36800.0
2006-05-10 10:30:00,27.03,27.06,27.01,27.04,35900.0,15.0868,15.1035,15.0756,15.0924,35900.0
2006-05-10 11:00:00,27.04,27.1,27.03,27.08,36900.0,15.0924,15.1259,15.0868,15.1147,36900.0
2006-05-10 11:30:00,27.1,27.12,27.08,27.12,11700.0,15.1259,15.137,15.1147,15.137,11700.0
2006-05-10 12:00:00,27.12,27.15,27.11,27.12,9400.0,15.137,15.1538,15.1315,15.137,9400.0
2006-05-10 12:30:00,27.12,27.18,27.12,27.18,14800.0,15.137,15.1705,15.137,15.1705,14800.0
2006-05-10 13:00:00,27.16,27.17,27.14,27.15,11500.0,15.1594,15.1649,15.1482,15.1538,11500.0
2006-05-10 13:30:00,27.15,27.16,27.13,27.16,20000.0,15.1538,15.1594,15.1426,15.1594,20000.0
2006-05-10 14:00:00,27.13,27.15,27.05,27.06,36600.0,15.1426,15.1538,15.098,15.1035,36600.0
2006-05-10 14:30:00,27.06,27.18,27.05,27.13,34400.0,15.1035,15.1705,15.098,15.1426,34400.0
2006-05-10 15:00:00,27.14,27.15,27.09,27.09,27600.0,15.1482,15.1538,15.1203,15.1203,27600.0
2006-05-10 15:30:00,27.09,27.14,27.04,27.1,58600.0,15.1203,15.1482,15.0924,15.1259,58600.0
2006-05-11 09:30:00,27.07,27.17,27.0,27.08,28000.0,15.1091,15.1649,15.0701,15.1147,28000.0
2006-05-11 10:00:00,27.09,27.1,27.0,27.0,21600.0,15.1203,15.1259,15.0701,15.0701,21600.0
2006-05-11 10:30:00,27.0,27.07,27.0,27.05,31600.0,15.0701,15.1091,15.0701,15.098,31600.0
2006-05-11 11:00:00,27.05,27.07,27.02,27.03,44500.0,15.098,15.1091,15.0812,15.0868,44500.0
2006-05-11 11:30:00,27.03,27.09,27.03,27.06,30000.0,15.0868,15.1203,15.0868,15.1035,30000.0
2006-05-11 12:00:00,27.06,27.14,27.05,27.14,26200.0,15.1035,15.1482,15.098,15.1482,26200.0
2006-05-11 12:30:00,27.12,27.12,27.11,27.12,40600.0,15.137,15.137,15.1315,15.137,40600.0
2006-05-11 13:00:00,27.12,27.12,27.05,27.06,30200.0,15.137,15.137,15.098,15.1035,30200.0
2006-05-11 13:30:00,27.05,27.08,27.05,27.08,40300.0,15.098,15.1147,15.098,15.1147,40300.0
2006-05-11 14:00:00,27.09,27.11,27.09,27.1,33000.0,15.1203,15.1315,15.1203,15.1259,33000.0
2006-05-11 14:30:00,27.11,27.13,27.1,27.11,79000.0,15.1315,15.1426,15.1259,15.1315,79000.0
2006-05-11 15:00:00,27.11,27.13,27.08,27.09,40500.0,15.1315,15.1426,15.1147,15.1203,40500.0
2006-05-11 15:30:00,27.07,27.08,27.05,27.07,49600.0,15.1091,15.1147,15.098,15.1091,49600.0
2006-05-12 09:30:00,27.05,27.1,27.02,27.09,34300.0,15.098,15.1259,15.0812,15.1203,34300.0
2006-05-12 10:00:00,27.04,27.15,27.03,27.14,74100.0,15.0924,15.1538,15.0868,15.1482,74100.0
2006-05-12 10:30:00,27.13,27.23,27.1,27.23,50300.0,15.1426,15.1984,15.1259,15.1984,50300.0
2006-05-12 11:00:00,27.24,27.34,27.2,27.32,29800.0,15.204,15.2598,15.1817,15.2487,29800.0
2006-05-12 11:30:00,27.31,27.32,27.22,27.31,30100.0,15.2431,15.2487,15.1929,15.2431,30100.0
2006-05-12 12:00:00,27.31,27.34,27.28,27.29,26000.0,15.2431,15.2598,15.2263,15.2319,26000.0
2006-05-12 12:30:00,27.26,27.27,27.2,27.22,18200.0,15.2152,15.2208,15.1817,15.1929,18200.0
2006-05-12 13:00:00,27.22,27.23,27.21,27.22,29400.0,15.1929,15.1984,15.1873,15.1929,29400.0
2006-05-12 13:30:00,27.22,27.23,27.2,27.21,58900.0,15.1929,15.1984,15.1817,15.1873,58900.0
2006-05-12 14:00:00,27.2,27.32,27.2,27.25,32400.0,15.1817,15.2487,15.1817,15.2096,32400.0
2006-05-12 14:30:00,27.24,27.25,27.2,27.21,22100.0,15.204,15.2096,15.1817,15.1873,22100.0
2006-05-12 15:00:00,27.21,27.22,27.16,27.17,42700.0,15.1873,15.1929,15.1594,15.1649,42700.0
2006-05-12 15:30:00,27.16,27.24,27.16,27.23,110200.0,15.1594,15.204,15.1594,15.1984,110200.0
2006-05-15 09:30:00,27.14,27.18,27.02,27.02,67600.0,15.1482,15.1705,15.0812,15.0812,67600.0
2006-05-15 10:00:00,27.03,27.13,27.01,27.1,77300.0,15.0868,15.1426,15.0756,15.1259,77300.0
2006-05-15 10:30:00,27.1,27.22,27.09,27.2,48300.0,15.1259,15.1929,15.1203,15.1817,48300.0
2006-05-15 11:00:00,27.21,27.34,27.2,27.34,114700.0,15.1873,15.2598,15.1817,15.2598,114700.0
2006-05-15 11:30:00,27.34,27.37,27.31,27.34,88100.0,15.2598,15.2766,15.2431,15.2598,88100.0
2006-05-15 12:00:00,27.34,27.36,27.3,27.36,64800.0,15.2598,15.271,15.2375,15.271,64800.0
2006-05-15 12:30:00,27.36,27.36,27.33,27.35,50100.0,15.271,15.271,15.2543,15.2654,50100.0
2006-05-15 13:00:00,27.34,27.41,27.34,27.4,92800.0,15.2598,15.2989,15.2598,15.2933,92800.0
2006-05-15 13:30:00,27.4,27.42,27.37,27.4,52000.0,15.2933,15.3045,15.2766,15.2933,52000.0
2006-05-15 14:00:00,27.4,27.44,27.34,27.37,143800.0,15.2933,15.3156,15.2598,15.2766,143800.0
2006-05-15 14:30:00,27.37,27.38,27.31,27.36,117500.0,15.2766,15.2822,15.2431,15.271,117500.0
2006-05-15 15:00:00,27.36,27.39,27.33,27.33,80300.0,15.271,15.2877,15.2543,15.2543,80300.0
2006-05-15 15:30:00,27.33,27.34,27.3,27.3,92900.0,15.2543,15.2598,15.2375,15.2375,92900.0
2006-05-16 09:30:00,27.31,27.34,27.12,27.16,41000.0,15.2431,15.2598,15.137,15.1594,41000.0
2006-05-16 10:00:00,27.14,27.15,27.0,27.01,69700.0,15.1482,15.1538,15.0701,15.0756,69700.0
2006-05-16 10:30:00,27.02,27.05,27.0,27.03,43500.0,15.0812,15.098,15.0701,15.0868,43500.0
2006-05-16 11:00:00,27.02,27.02,26.95,27.0,42100.0,15.0812,15.0812,15.0422,15.0701,42100.0
2006-05-16 11:30:00,27.01,27.01,26.97,27.01,48000.0,15.0756,15.0756,15.0533,15.0756,48000.0
2006-05-16 12:00:00,27.01,27.02,26.98,27.02,33400.0,15.0756,15.0812,15.0589,15.0812,33400.0
2006-05-16 12:30:00,27.02,27.05,27.0,27.03,33400.0,15.0812,15.098,15.0701,15.0868,33400.0
2006-05-16 13:00:00,27.03,27.04,27.02,27.03,25300.0,15.0868,15.0924,15.0812,15.0868,25300.0
2006-05-16 13:30:00,27.03,27.05,27.01,27.04,39500.0,15.0868,15.098,15.0756,15.0924,39500.0
2006-05-16 14:00:00,27.04,27.04,27.01,27.03,56700.0,15.0924,15.0924,15.0756,15.0868,56700.0
2006-05-16 14:30:00,27.04,27.08,27.03,27.06,30400.0,15.0924,15.1147,15.0868,15.1035,30400.0
2006-05-16 15:00:00,27.06,27.07,27.03,27.03,57300.0,15.1035,15.1091,15.0868,15.0868,57300.0
2006-05-16 15:30:00,27.03,27.05,27.0,27.02,106500.0,15.0868,15.098,15.0701,15.0812,106500.0
2006-05-17 09:30:00,26.98,27.1,26.93,27.07,93800.0,15.0589,15.1259,15.031,15.1091,93800.0
2006-05-17 10:00:00,27.07,27.08,27.01,27.05,161400.0,15.1091,15.1147,15.0756,15.098,161400.0
2006-05-17 10:30:00,27.04,27.07,27.01,27.05,39600.0,15.0924,15.1091,15.0756,15.098,39600.0
2006-05-17 11:00:00,27.04,27.05,27.02,27.03,65800.0,15.0924,15.098,15.0812,15.0868,65800.0
2006-05-17 11:30:00,27.02,27.06,27.01,27.05,31000.0,15.0812,15.1035,15.0756,15.098,31000.0
2006-05-17 12:00:00,27.05,27.09,27.02,27.04,31600.0,15.098,15.1203,15.0812,15.0924,31600.0
2006-05-17 12:30:00,27.04,27.06,27.0,27.01,219300.0,15.0924,15.1035,15.0701,15.0756,219300.0
2006-05-17 13:00:00,27.03,27.05,27.0,27.05,44000.0,15.0868,15.098,15.0701,15.098,44000.0
2006-05-17 13:30:00,27.06,27.15,27.05,27.15,43300.0,15.1035,15.1538,15.098,15.1538,43300.0
2006-05-17 14:00:00,27.15,27.15,27.06,27.07,18100.0,15.1538,15.1538,15.1035,15.1091,18100.0
2006-05-17 14:30:00,27.07,27.07,27.03,27.05,35700.0,15.1091,15.1091,15.0868,15.098,35700.0
2006-05-17 15:00:00,27.04,27.1,27.04,27.1,37900.0,15.0924,15.1259,15.0924,15.1259,37900.0
2006-05-17 15:30:00,27.1,27.12,27.08,27.09,83300.0,15.1259,15.137,15.1147,15.1203,83300.0
2006-05-18 09:30:00,27.11,27.17,27.0,27.12,37600.0,15.1315,15.1649,15.0701,15.137,37600.0
2006-05-18 10:00:00,27.11,27.14,27.08,27.09,188100.0,15.1315,15.1482,15.1147,15.1203,188100.0
2006-05-18 10:30:00,27.08,27.11,27.06,27.07,59100.0,15.1147,15.1315,15.1035,15.1091,59100.0
2006-05-18 11:00:00,27.07,27.07,27.01,27.02,73700.0,15.1091,15.1091,15.0756,15.0812,73700.0
2006-05-18 11:30:00,27.03,27.04,26.95,26.97,317000.0,15.0868,15.0924,15.0422,15.0533,317000.0
2006-05-18 12:00:00,26.97,27.04,26.94,27.04,54100.0,15.0533,15.0924,15.0366,15.0924,54100.0
2006-05-18 12:30:00,27.04,27.04,27.03,27.04,90400.0,15.0924,15.0924,15.0868,15.0924,90400.0
2006-05-18 13:00:00,27.04,27.04,27.01,27.02,37300.0,15.0924,15.0924,15.0756,15.0812,37300.0
2006-05-18 13:30:00,27.02,27.04,27.02,27.03,19300.0,15.0812,15.0924,15.0812,15.0868,19300.0
2006-05-18 14:00:00,27.03,27.04,27.02,27.04,15400.0,15.0868,15.0924,15.0812,15.0924,15400.0
2006-05-18 14:30:00,27.04,27.04,27.0,27.0,69800.0,15.0924,15.0924,15.0701,15.0701,69800.0
2006-05-18 15:00:00,27.0,27.0,26.8,26.81,65600.0,15.0701,15.0701,14.9584,14.964,65600.0
2006-05-18 15:30:00,26.81,27.0,26.8,26.94,199000.0,14.964,15.0701,14.9584,15.0366,199000.0
2006-05-19 09:30:00,27.1,27.22,27.04,27.21,67900.0,15.1259,15.1929,15.0924,15.1873,67900.0
2006-05-19 10:00:00,27.24,27.24,27.17,27.22,52100.0,15.204,15.204,15.1649,15.1929,52100.0
2006-05-19 10:30:00,27.22,27.23,27.13,27.13,50300.0,15.1929,15.1984,15.1426,15.1426,50300.0
2006-05-19 11:00:00,27.12,27.13,27.0,27.1,70700.0,15.137,15.1426,15.0701,15.1259,70700.0
2006-05-19 11:30:00,27.1,27.12,27.08,27.09,17200.0,15.1259,15.137,15.1147,15.1203,17200.0
2006-05-19 12:00:00,27.09,27.18,27.08,27.1,14600.0,15.1203,15.1705,15.1147,15.1259,14600.0
2006-05-19 12:30:00,27.1,27.25,27.09,27.18,45200.0,15.1259,15.2096,15.1203,15.1705,45200.0
2006-05-19 13:00:00,27.17,27.23,27.15,27.22,24100.0,15.1649,15.1984,15.1538,15.1929,24100.0
2006-05-19 13:30:00,27.21,27.24,27.18,27.18,33500.0,15.1873,15.204,15.1705,15.1705,33500.0
2006-05-19 14:00:00,27.21,27.21,27.17,27.18,28500.0,15.1873,15.1873,15.1649,15.1705,28500.0
2006-05-19 14:30:00,27.19,27.19,27.08,27.11,66700.0,15.1761,15.1761,15.1147,15.1315,66700.0
2006-05-19 15:00:00,27.11,27.11,27.0,27.05,70400.0,15.1315,15.1315,15.0701,15.098,70400.0
2006-05-19 15:30:00,27.01,27.09,27.0,27.05,52700.0,15.0756,15.1203,15.0701,15.098,52700.0
2006-05-22 09:30:00,27.0,27.04,26.94,26.94,131800.0,15.0701,15.0924,15.0366,15.0366,131800.0
2006-05-22 10:00:00,26.92,26.92,26.81,26.85,46200.0,15.0254,15.0254,14.964,14.9863,46200.0
2006-05-22 10:30:00,26.85,26.96,26.85,26.9,45900.0,14.9863,15.0477,14.9863,15.0142,45900.0
2006-05-22 11:00:00,26.9,26.91,26.81,26.82,34000.0,15.0142,15.0198,14.964,14.9696,34000.0
2006-05-22 11:30:00,26.82,26.89,26.81,26.89,31900.0,14.9696,15.0087,14.964,15.0087,31900.0
2006-05-22 12:00:00,26.88,26.97,26.84,26.88,23900.0,15.0031,15.0533,14.9808,15.0031,23900.0
2006-05-22 12:30:00,26.87,26.9,26.83,26.85,31700.0,14.9975,15.0142,14.9752,14.9863,31700.0
2006-05-22 13:00:00,26.86,26.94,26.85,26.92,56400.0,14.9919,15.0366,14.9863,15.0254,56400.0
2006-05-22 13:30:00,26.92,26.95,26.88,26.89,29200.0,15.0254,15.0422,15.0031,15.0087,29200.0
2006-05-22 14:00:00,26.89,27.01,26.87,27.01,53800.0,15.0087,15.0756,14.9975,15.0756,53800.0
2006-05-22 14:30:00,27.0,27.04,26.9,26.95,47700.0,15.0701,15.0924,15.0142,15.0422,47700.0
2006-05-22 15:00:00,26.92,26.99,26.9,26.98,61500.0,15.0254,15.0645,15.0142,15.0589,61500.0
2006-05-22 15:30:00,26.98,26.99,26.9,26.94,130500.0,15.0589,15.0645,15.0142,15.0366,130500.0
2006-05-23 09:30:00,26.98,27.05,26.96,27.02,57300.0,15.0589,15.098,15.0477,15.0812,57300.0
2006-05-23 10:00:00,27.02,27.04,26.96,26.97,64800.0,15.0812,15.0924,15.0477,15.0533,64800.0
2006-05-23 10:30:00,26.97,27.0,26.91,26.93,329000.0,15.0533,15.0701,15.0198,15.031,329000.0
2006-05-23 11:00:00,26.93,26.93,26.78,26.79,80400.0,15.031,15.031,14.9473,14.9528,80400.0
2006-05-23 11:30:00,26.79,26.84,26.75,26.75,61000.0,14.9528,14.9808,14.9305,14.9305,61000.0
2006-05-23 12:00:00,26.75,26.76,26.71,26.72,66100.0,14.9305,14.9361,14.9082,14.9138,66100.0
2006-05-23 12:30:00,26.73,26.75,26.69,26.73,26200.0,14.9194,14.9305,14.897,14.9194,26200.0
2006-05-23 13:00:00,26.71,26.76,26.7,26.72,60900.0,14.9082,14.9361,14.9026,14.9138,60900.0
2006-05-23 13:30:00,26.72,26.89,26.72,26.88,52200.0,14.9138,15.0087,14.9138,15.0031,52200.0
2006-05-23 14:00:00,26.88,26.88,26.84,26.85,44800.0,15.0031,15.0031,14.9808,14.9863,44800.0
2006-05-23 14:30:00,26.85,26.92,26.84,26.92,50800.0,14.9863,15.0254,14.9808,15.0254,50800.0
2006-05-23 15:00:00,26.92,26.92,26.87,26.88,151600.0,15.0254,15.0254,14.9975,15.0031,151600.0
2006-05-23 15:30:00,26.88,26.92,26.85,26.87,202400.0,15.0031,15.0254,14.9863,14.9975,202400.0
2006-05-24 09:30:00,26.86,26.86,26.71,26.83,34200.0,14.9919,14.9919,14.9082,14.9752,34200.0
2006-05-24 10:00:00,26.81,26.92,26.8,26.91,52900.0,14.964,15.0254,14.9584,15.0198,52900.0
2006-05-24 10:30:00,26.91,27.0,26.9,26.91,57900.0,15.0198,15.0701,15.0142,15.0198,57900.0
2006-05-24 11:00:00,26.91,26.92,26.85,26.85,19200.0,15.0198,15.0254,14.9863,14.9863,19200.0
2006-05-24 11:30:00,26.85,26.98,26.84,26.97,99500.0,14.9863,15.0589,14.9808,15.0533,99500.0
2006-05-24 12:00:00,26.97,26.97,26.93,26.93,56400.0,15.0533,15.0533,15.031,15.031,56400.0
2006-05-24 12:30:00,26.93,26.94,26.9,26.9,27700.0,15.031,15.0366,15.0142,15.0142,27700.0
2006-05-24 13:00:00,26.89,26.9,26.84,26.87,39200.0,15.0087,15.0142,14.9808,14.9975,39200.0
2006-05-24 13:30:00,26.86,26.96,26.84,26.93,98000.0,14.9919,15.0477,14.9808,15.031,98000.0
2006-05-24 14:00:00,26.94,26.94,26.79,26.79,103600.0,15.0366,15.0366,14.9528,14.9528,103600.0
2006-05-24 14:30:00,26.77,26.9,26.76,26.86,61800.0,14.9417,15.0142,14.9361,14.9919,61800.0
2006-05-24 15:00:00,26.86,26.91,26.8,26.82,63400.0,14.9919,15.0198,14.9584,14.9696,63400.0
2006-05-24 15:30:00,26.83,26.96,26.82,26.88,128600.0,14.9752,15.0477,14.9696,15.0031,128600.0
2006-05-25 09:30:00,26.9,26.91,26.84,26.88,75700.0,15.0142,15.0198,14.9808,15.0031,75700.0
2006-05-25 10:00:00,26.89,26.94,26.86,26.93,63400.0,15.0087,15.0366,14.9919,15.031,63400.0
2006-05-25 10:30:00,26.92,26.95,26.88,26.91,41900.0,15.0254,15.0422,15.0031,15.0198,41900.0
2006-05-25 11:00:00,26.92,26.99,26.91,26.99,36800.0,15.0254,15.0645,15.0198,15.0645,36800.0
2006-05-25 11:30:00,26.99,27.06,26.97,27.0,51300.0,15.0645,15.1035,15.0533,15.0701,51300.0
2006-05-25 12:00:00,27.0,27.06,26.98,27.02,29000.0,15.0701,15.1035,15.0589,15.0812,29000.0
2006-05-25 12:30:00,27.0,27.01,26.97,26.97,29000.0,15.0701,15.0756,15.0533,15.0533,29000.0
2006-05-25 13:00:00,26.99,26.99,26.91,26.91,63500.0,15.0645,15.0645,15.0198,15.0198,63500.0
2006-05-25 13:30:00,26.91,26.92,26.86,26.9,27700.0,15.0198,15.0254,14.9919,15.0142,27700.0
2006-05-25 14:00:00,26.9,26.95,26.86,26.89,46400.0,15.0142,15.0422,14.9919,15.0087,46400.0
2006-05-25 14:30:00,26.89,26.93,26.88,26.9,47500.0,15.0087,15.031,15.0031,15.0142,47500.0
2006-05-25 15:00:00,26.91,26.96,26.9,26.93,43400.0,15.0198,15.0477,15.0142,15.031,43400.0
2006-05-25 15:30:00,26.94,26.96,26.93,26.94,88200.0,15.0366,15.0477,15.031,15.0366,88200.0
2006-05-26 09:30:00,26.95,27.05,26.94,26.98,38100.0,15.0422,15.098,15.0366,15.0589,38100.0
2006-05-26 10:00:00,26.97,27.09,26.97,27.02,21600.0,15.0533,15.1203,15.0533,15.0812,21600.0
2006-05-26 10:30:00,27.02,27.05,26.98,27.04,13400.0,15.0812,15.098,15.0589,15.0924,13400.0
2006-05-26 11:00:00,27.03,27.07,27.0,27.02,28700.0,15.0868,15.1091,15.0701,15.0812,28700.0
2006-05-26 11:30:00,27.02,27.02,26.99,27.01,38800.0,15.0812,15.0812,15.0645,15.0756,38800.0
2006-05-26 12:00:00,27.01,27.02,26.97,27.01,26800.0,15.0756,15.0812,15.0533,15.0756,26800.0
2006-05-26 12:30:00,27.01,27.03,26.94,27.0,13100.0,15.0756,15.0868,15.0366,15.0701,13100.0
2006-05-26 13:00:00,27.0,27.02,26.96,27.02,14700.0,15.0701,15.0812,15.0477,15.0812,14700.0
2006-05-26 13:30:00,27.02,27.03,26.99,27.01,10000.0,15.0812,15.0868,15.0645,15.0756,10000.0
2006-05-26 14:00:00,27.01,27.01,26.98,26.98,12200.0,15.0756,15.0756,15.0589,15.0589,12200.0
2006-05-26 14:30:00,26.99,27.0,26.97,26.98,18200.0,15.0645,15.0701,15.0533,15.0589,18200.0
2006-05-26 15:00:00,26.98,27.0,26.97,26.99,23300.0,15.0589,15.0701,15.0533,15.0645,23300.0
2006-05-26 15:30:00,26.99,26.99,26.94,26.98,48800.0,15.0645,15.0645,15.0366,15.0589,48800.0
2006-05-30 09:30:00,26.85,26.85,26.63,26.72,32300.0,14.9863,14.9863,14.8635,14.9138,32300.0
2006-05-30 10:00:00,26.7,26.82,26.7,26.78,35300.0,14.9026,14.9696,14.9026,14.9473,35300.0
2006-05-30 10:30:00,26.75,26.79,26.71,26.79,22300.0,14.9305,14.9528,14.9082,14.9528,22300.0
2006-05-30 11:00:00,26.77,26.78,26.67,26.7,43400.0,14.9417,14.9473,14.8859,14.9026,43400.0
2006-05-30 11:30:00,26.7,26.7,26.66,26.69,27100.0,14.9026,14.9026,14.8803,14.897,27100.0
2006-05-30 12:00:00,26.69,26.69,26.62,26.62,37400.0,14.897,14.897,14.858,14.858,37400.0
2006-05-30 12:30:00,26.63,26.64,26.57,26.57,96600.0,14.8635,14.8691,14.8301,14.8301,96600.0
2006-05-30 13:00:00,26.57,26.62,26.57,26.59,27700.0,14.8301,14.858,14.8301,14.8412,27700.0
2006-05-30 13:30:00,26.59,26.59,26.52,26.56,64900.0,14.8412,14.8412,14.8021,14.8245,64900.0
2006-05-30 14:00:00,26.58,26.62,26.56,26.56,135000.0,14.8356,14.858,14.8245,14.8245,135000.0
2006-05-30 14:30:00,26.57,26.61,26.57,26.57,38200.0,14.8301,14.8524,14.8301,14.8301,38200.0
2006-05-30 15:00:00,26.57,26.57,26.45,26.46,34300.0,14.8301,14.8301,14.7631,14.7687,34300.0
2006-05-30 15:30:00,26.45,26.46,26.4,26.43,108400.0,14.7631,14.7687,14.7352,14.7519,108400.0
2006-05-31 09:30:00,26.42,26.54,26.33,26.38,42100.0,14.7463,14.8133,14.6961,14.724,42100.0
2006-05-31 10:00:00,26.35,26.39,26.27,26.33,44500.0,14.7073,14.7296,14.6626,14.6961,44500.0
2006-05-31 10:30:00,26.33,26.43,26.31,26.4,49100.0,14.6961,14.7519,14.6849,14.7352,49100.0
2006-05-31 11:00:00,26.4,26.4,26.35,26.39,64700.0,14.7352,14.7352,14.7073,14.7296,64700.0
2006-05-31 11:30:00,26.39,26.5,26.38,26.48,61200.0,14.7296,14.791,14.724,14.7798,61200.0
2006-05-31 12:00:00,26.47,26.54,26.44,26.54,39800.0,14.7742,14.8133,14.7575,14.8133,39800.0
2006-05-31 12:30:00,26.53,26.53,26.46,26.47,27200.0,14.8077,14.8077,14.7687,14.7742,27200.0
2006-05-31 13:00:00,26.46,26.5,26.43,26.47,47800.0,14.7687,14.791,14.7519,14.7742,47800.0
2006-05-31 13:30:00,26.46,26.49,26.42,26.44,33500.0,14.7687,14.7854,14.7463,14.7575,33500.0
2006-05-31 14:00:00,26.44,26.48,26.33,26.42,85800.0,14.7575,14.7798,14.6961,14.7463,85800.0
2006-05-31 14:30:00,26.42,26.44,26.38,26.43,36900.0,14.7463,14.7575,14.724,14.7519,36900.0
2006-05-31 15:00:00,26.43,26.52,26.38,26.5,102900.0,14.7519,14.8021,14.724,14.791,102900.0
2006-05-31 15:30:00,26.51,26.58,26.5,26.57,126200.0,14.7966,14.8356,14.791,14.8301,126200.0
2006-06-01 09:30:00,26.51,26.75,26.5,26.52,51000.0,14.7966,14.9305,14.791,14.8021,51000.0
2006-06-01 10:00:00,26.5,26.54,26.46,26.48,39000.0,14.791,14.8133,14.7687,14.7798,39000.0
2006-06-01 10:30:00,26.48,26.52,26.4,26.42,118200.0,14.7798,14.8021,14.7352,14.7463,118200.0
2006-06-01 11:00:00,26.43,26.52,26.42,26.49,41900.0,14.7519,14.8021,14.7463,14.7854,41900.0
2006-06-01 11:30:00,26.5,26.54,26.46,26.51,27900.0,14.791,14.8133,14.7687,14.7966,27900.0
2006-06-01 12:00:00,26.5,26.51,26.46,26.48,24100.0,14.791,14.7966,14.7687,14.7798,24100.0
2006-06-01 12:30:00,26.48,26.49,26.46,26.47,17600.0,14.7798,14.7854,14.7687,14.7742,17600.0
2006-06-01 13:00:00,26.47,26.52,26.45,26.5,32300.0,14.7742,14.8021,14.7631,14.791,32300.0
2006-06-01 13:30:00,26.5,26.52,26.47,26.49,22900.0,14.791,14.8021,14.7742,14.7854,22900.0
2006-06-01 14:00:00,26.5,26.53,26.46,26.51,60300.0,14.791,14.8077,14.7687,14.7966,60300.0
2006-06-01 14:30:00,26.52,26.55,26.5,26.55,77400.0,14.8021,14.8189,14.791,14.8189,77400.0
2006-06-01 15:00:00,26.53,26.6,26.53,26.58,40100.0,14.8077,14.8468,14.8077,14.8356,40100.0
2006-06-01 15:30:00,26.58,26.6,26.56,26.57,105600.0,14.8356,14.8468,14.8245,14.8301,105600.0
2006-06-02 09:30:00,26.6,26.62,26.4,26.44,36700.0,14.8468,14.858,14.7352,14.7575,36700.0
2006-06-02 10:00:00,26.45,26.54,26.45,26.51,22200.0,14.7631,14.8133,14.7631,14.7966,22200.0
2006-06-02 10:30:00,26.52,26.55,26.48,26.49,30800.0,14.8021,14.8189,14.7798,14.7854,30800.0
2006-06-02 11:00:00,26.48,26.49,26.43,26.46,28500.0,14.7798,14.7854,14.7519,14.7687,28500.0
2006-06-02 11:30:00,26.46,26.48,26.39,26.42,40800.0,14.7687,14.7798,14.7296,14.7463,40800.0
2006-06-02 12:00:00,26.42,26.5,26.41,26.5,20300.0,14.7463,14.791,14.7408,14.791,20300.0
2006-06-02 12:30:00,26.5,26.5,26.47,26.5,21900.0,14.791,14.791,14.7742,14.791,21900.0
2006-06-02 13:00:00,26.5,26.51,26.45,26.48,33100.0,14.791,14.7966,14.7631,14.7798,33100.0
2006-06-02 13:30:00,26.48,26.53,26.47,26.53,46700.0,14.7798,14.8077,14.7742,14.8077,46700.0
2006-06-02 14:00:00,26.54,26.57,26.53,26.55,26700.0,14.8133,14.8301,14.8077,14.8189,26700.0
2006-06-02 14:30:00,26.55,26.58,26.53,26.55,40100.0,14.8189,14.8356,14.8077,14.8189,40100.0
2006-06-02 15:00:00,26.54,26.55,26.48,26.49,53000.0,14.8133,14.8189,14.7798,14.7854,53000.0
2006-06-02 15:30:00,26.49,26.56,26.49,26.52,63700.0,14.7854,14.8245,14.7854,14.8021,63700.0
2006-06-05 09:30:00,26.52,26.54,26.4,26.54,24900.0,14.8021,14.8133,14.7352,14.8133,24900.0
2006-06-05 10:00:00,26.53,26.58,26.48,26.52,22900.0,14.8077,14.8356,14.7798,14.8021,22900.0
2006-06-05 10:30:00,26.52,26.57,26.49,26.55,34200.0,14.8021,14.8301,14.7854,14.8189,34200.0
2006-06-05 11:00:00,26.55,26.57,26.52,26.56,16200.0,14.8189,14.8301,14.8021,14.8245,16200.0
2006-06-05 11:30:00,26.56,26.58,26.52,26.57,27100.0,14.8245,14.8356,14.8021,14.8301,27100.0
2006-06-05 12:00:00,26.58,26.58,26.51,26.52,14900.0,14.8356,14.8356,14.7966,14.8021,14900.0
2006-06-05 12:30:00,26.53,26.55,26.53,26.54,9800.0,14.8077,14.8189,14.8077,14.8133,9800.0
2006-06-05 13:00:00,26.54,26.54,26.49,26.5,21600.0,14.8133,14.8133,14.7854,14.791,21600.0
2006-06-05 13:30:00,26.5,26.51,26.48,26.5,39800.0,14.791,14.7966,14.7798,14.791,39800.0
2006-06-05 14:00:00,26.5,26.5,26.44,26.5,130900.0,14.791,14.791,14.7575,14.791,130900.0
2006-06-05 14:30:00,26.5,26.52,26.45,26.5,29600.0,14.791,14.8021,14.7631,14.791,29600.0
2006-06-05 15:00:00,26.48,26.5,26.39,26.49,62400.0,14.7798,14.791,14.7296,14.7854,62400.0
2006-06-05 15:30:00,26.49,26.51,26.43,26.48,158300.0,14.7854,14.7966,14.7519,14.7798,158300.0
2006-06-06 09:30:00,26.49,26.59,26.38,26.5,37600.0,14.7854,14.8412,14.724,14.791,37600.0
2006-06-06 10:00:00,26.5,26.6,26.5,26.51,42900.0,14.791,14.8468,14.791,14.7966,42900.0
2006-06-06 10:30:00,26.51,26.56,26.4,26.41,43300.0,14.7966,14.8245,14.7352,14.7408,43300.0
2006-06-06 11:00:00,26.41,26.41,26.26,26.31,57200.0,14.7408,14.7408,14.657,14.6849,57200.0
2006-06-06 11:30:00,26.31,26.37,26.31,26.35,45200.0,14.6849,14.7184,14.6849,14.7073,45200.0
2006-06-06 12:00:00,26.35,26.46,26.31,26.4,51600.0,14.7073,14.7687,14.6849,14.7352,51600.0
2006-06-06 12:30:00,26.4,26.6,26.39,26.6,33000.0,14.7352,14.8468,14.7296,14.8468,33000.0
2006-06-06 13:00:00,26.55,26.55,26.4,26.48,19400.0,14.8189,14.8189,14.7352,14.7798,19400.0
2006-06-06 13:30:00,26.47,26.49,26.42,26.48,27800.0,14.7742,14.7854,14.7463,14.7798,27800.0
2006-06-06 14:00:00,26.48,26.49,26.37,26.46,33200.0,14.7798,14.7854,14.7184,14.7687,33200.0
2006-06-06 14:30:00,26.46,26.49,26.4,26.42,29000.0,14.7687,14.7854,14.7352,14.7463,29000.0
2006-06-06 15:00:00,26.42,26.48,26.4,26.45,49000.0,14.7463,14.7798,14.7352,14.7631,49000.0
2006-06-06 15:30:00,26.45,26.53,26.45,26.5,35600.0,14.7631,14.8077,14.7631,14.791,35600.0
2006-06-07 09:30:00,26.48,26.55,26.44,26.51,26500.0,14.7798,14.8189,14.7575,14.7966,26500.0
2006-06-07 10:00:00,26.52,26.6,26.49,26.56,33700.0,14.8021,14.8468,14.7854,14.8245,33700.0
2006-06-07 10:30:00,26.57,26.59,26.53,26.54,23400.0,14.8301,14.8412,14.8077,14.8133,23400.0
2006-06-07 11:00:00,26.54,26.56,26.48,26.48,30700.0,14.8133,14.8245,14.7798,14.7798,30700.0
2006-06-07 11:30:00,26.48,26.55,26.43,26.53,41800.0,14.7798,14.8189,14.7519,14.8077,41800.0
2006-06-07 12:00:00,26.54,26.55,26.48,26.48,31900.0,14.8133,14.8189,14.7798,14.7798,31900.0
2006-06-07 12:30:00,26.49,26.51,26.45,26.45,26500.0,14.7854,14.7966,14.7631,14.7631,26500.0
2006-06-07 13:00:00,26.45,26.55,26.44,26.52,42100.0,14.7631,14.8189,14.7575,14.8021,42100.0
2006-06-07 13:30:00,26.52,26.54,26.46,26.54,68000.0,14.8021,14.8133,14.7687,14.8133,68000.0
2006-06-07 14:00:00,26.54,26.54,26.47,26.53,123900.0,14.8133,14.8133,14.7742,14.8077,123900.0
2006-06-07 14:30:00,26.53,26.53,26.47,26.52,65400.0,14.8077,14.8077,14.7742,14.8021,65400.0
2006-06-07 15:00:00,26.52,26.54,26.47,26.48,59100.0,14.8021,14.8133,14.7742,14.7798,59100.0
2006-06-07 15:30:00,26.48,26.5,26.45,26.45,75900.0,14.7798,14.791,14.7631,14.7631,75900.0
2006-06-08 09:30:00,26.46,26.49,26.26,26.49,58700.0,14.7687,14.7854,14.657,14.7854,58700.0
2006-06-08 10:00:00,26.49,26.5,26.36,26.4,75100.0,14.7854,14.791,14.7128,14.7352,75100.0
2006-06-08 10:30:00,26.41,26.45,26.39,26.41,53200.0,14.7408,14.7631,14.7296,14.7408,53200.0
2006-06-08 11:00:00,26.41,26.49,26.37,26.41,71300.0,14.7408,14.7854,14.7184,14.7408,71300.0
2006-06-08 11:30:00,26.39,26.4,26.3,26.32,97000.0,14.7296,14.7352,14.6794,14.6905,97000.0
2006-06-08 12:00:00,26.33,26.36,26.26,26.29,73600.0,14.6961,14.7128,14.657,14.6738,73600.0
2006-06-08 12:30:00,26.28,26.34,26.22,26.31,47700.0,14.6682,14.7017,14.6347,14.6849,47700.0
2006-06-08 13:00:00,26.32,26.33,26.25,26.26,38700.0,14.6905,14.6961,14.6514,14.657,38700.0
2006-06-08 13:30:00,26.26,26.4,26.25,26.4,34600.0,14.657,14.7352,14.6514,14.7352,34600.0
2006-06-08 14:00:00,26.4,26.41,26.28,26.34,36600.0,14.7352,14.7408,14.6682,14.7017,36600.0
2006-06-08 14:30:00,26.33,26.43,26.29,26.33,41600.0,14.6961,14.7519,14.6738,14.6961,41600.0
2006-06-08 15:00:00,26.33,26.49,26.33,26.39,33800.0,14.6961,14.7854,14.6961,14.7296,33800.0
2006-06-08 15:30:00,26.39,26.44,26.37,26.4,51600.0,14.7296,14.7575,14.7184,14.7352,51600.0
2006-06-09 09:30:00,26.48,26.5,26.34,26.49,69700.0,14.7798,14.791,14.7017,14.7854,69700.0
2006-06-09 10:00:00,26.5,26.5,26.47,26.49,77200.0,14.791,14.791,14.7742,14.7854,77200.0
2006-06-09 10:30:00,26.5,26.55,26.45,26.52,78100.0,14.791,14.8189,14.7631,14.8021,78100.0
2006-06-09 11:00:00,26.52,26.58,26.51,26.57,38900.0,14.8021,14.8356,14.7966,14.8301,38900.0
2006-06-09 11:30:00,26.57,26.59,26.47,26.52,37900.0,14.8301,14.8412,14.7742,14.8021,37900.0
2006-06-09 12:00:00,26.52,26.6,26.52,26.59,26700.0,14.8021,14.8468,14.8021,14.8412,26700.0
2006-06-09 12:30:00,26.59,26.62,26.56,26.6,35300.0,14.8412,14.858,14.8245,14.8468,35300.0
2006-06-09 13:00:00,26.59,26.65,26.58,26.65,56500.0,14.8412,14.8747,14.8356,14.8747,56500.0
2006-06-09 13:30:00,26.65,26.73,26.64,26.69,34600.0,14.8747,14.9194,14.8691,14.897,34600.0
2006-06-09 14:00:00,26.7,26.81,26.67,26.8,39500.0,14.9026,14.964,14.8859,14.9584,39500.0
2006-06-09 14:30:00,26.8,26.84,26.78,26.79,49300.0,14.9584,14.9808,14.9473,14.9528,49300.0
2006-06-09 15:00:00,26.79,26.8,26.74,26.8,45200.0,14.9528,14.9584,14.9249,14.9584,45200.0
2006-06-09 15:30:00,26.8,26.82,26.72,26.74,84200.0,14.9584,14.9696,14.9138,14.9249,84200.0
2006-06-12 09:30:00,26.53,26.58,26.28,26.43,51600.0,14.8077,14.8356,14.6682,14.7519,51600.0
2006-06-12 10:00:00,26.41,26.47,26.31,26.46,32400.0,14.7408,14.7742,14.6849,14.7687,32400.0
2006-06-12 10:30:00,26.47,26.51,26.45,26.47,30400.0,14.7742,14.7966,14.7631,14.7742,30400.0
2006-06-12 11:00:00,26.47,26.53,26.47,26.53,57900.0,14.7742,14.8077,14.7742,14.8077,57900.0
2006-06-12 11:30:00,26.53,26.69,26.5,26.67,47000.0,14.8077,14.897,14.791,14.8859,47000.0
2006-06-12 12:00:00,26.67,26.67,26.56,26.56,10500.0,14.8859,14.8859,14.8245,14.8245,10500.0
2006-06-12 12:30:00,26.55,26.55,26.5,26.52,25300.0,14.8189,14.8189,14.791,14.8021,25300.0
2006-06-12 13:00:00,26.51,26.52,26.44,26.45,16200.0,14.7966,14.8021,14.7575,14.7631,16200.0
2006-06-12 13:30:00,26.45,26.48,26.43,26.47,26900.0,14.7631,14.7798,14.7519,14.7742,26900.0
2006-06-12 14:00:00,26.46,26.52,26.46,26.52,23500.0,14.7687,14.8021,14.7687,14.8021,23500.0
2006-06-12 14:30:00,26.5,26.53,26.48,26.51,34400.0,14.791,14.8077,14.7798,14.7966,34400.0
2006-06-12 15:00:00,26.51,26.53,26.45,26.46,39400.0,14.7966,14.8077,14.7631,14.7687,39400.0
2006-06-12 15:30:00,26.46,26.52,26.46,26.51,114400.0,14.7687,14.8021,14.7687,14.7966,114400.0
2006-06-13 09:30:00,26.5,26.66,26.5,26.62,52000.0,14.791,14.8803,14.791,14.858,52000.0
2006-06-13 10:00:00,26.61,26.63,26.45,26.49,55200.0,14.8524,14.8635,14.7631,14.7854,55200.0
2006-06-13 10:30:00,26.49,26.5,26.45,26.45,52100.0,14.7854,14.791,14.7631,14.7631,52100.0
2006-06-13 11:00:00,26.45,26.47,26.43,26.43,51700.0,14.7631,14.7742,14.7519,14.7519,51700.0
2006-06-13 11:30:00,26.42,26.65,26.42,26.53,72700.0,14.7463,14.8747,14.7463,14.8077,72700.0
2006-06-13 12:00:00,26.52,26.6,26.49,26.54,61700.0,14.8021,14.8468,14.7854,14.8133,61700.0
2006-06-13 12:30:00,26.55,26.58,26.52,26.58,31200.0,14.8189,14.8356,14.8021,14.8356,31200.0
2006-06-13 13:00:00,26.56,26.56,26.5,26.54,85800.0,14.8245,14.8245,14.791,14.8133,85800.0
2006-06-13 13:30:00,26.51,26.61,26.47,26.56,79200.0,14.7966,14.8524,14.7742,14.8245,79200.0
2006-06-13 14:00:00,26.56,26.56,26.48,26.52,80200.0,14.8245,14.8245,14.7798,14.8021,80200.0
2006-06-13 14:30:00,26.48,26.51,26.42,26.46,81700.0,14.7798,14.7966,14.7463,14.7687,81700.0
2006-06-13 15:00:00,26.45,26.46,26.35,26.42,78000.0,14.7631,14.7687,14.7073,14.7463,78000.0
2006-06-13 15:30:00,26.41,26.48,26.3,26.3,87300.0,14.7408,14.7798,14.6794,14.6794,87300.0
2006-06-14 09:30:00,26.35,26.35,26.2,26.24,39800.0,14.7073,14.7073,14.6235,14.6459,39800.0
2006-06-14 10:00:00,26.24,26.33,26.24,26.26,23400.0,14.6459,14.6961,14.6459,14.657,23400.0
2006-06-14 10:30:00,26.25,26.29,26.2,26.24,25800.0,14.6514,14.6738,14.6235,14.6459,25800.0
2006-06-14 11:00:00,26.24,26.3,26.24,26.28,34500.0,14.6459,14.6794,14.6459,14.6682,34500.0
2006-06-14 11:30:00,26.29,26.32,26.26,26.26,18800.0,14.6738,14.6905,14.657,14.657,18800.0
2006-06-14 12:00:00,26.27,26.28,26.22,26.22,23900.0,14.6626,14.6682,14.6347,14.6347,23900.0
2006-06-14 12:30:00,26.22,26.23,26.2,26.2,17400.0,14.6347,14.6403,14.6235,14.6235,17400.0
2006-06-14 13:00:00,26.2,26.22,26.11,26.17,40800.0,14.6235,14.6347,14.5733,14.6068,40800.0
2006-06-14 13:30:00,26.17,26.2,26.13,26.2,22200.0,14.6068,14.6235,14.5845,14.6235,22200.0
2006-06-14 14:00:00,26.19,26.22,26.13,26.15,28400.0,14.618,14.6347,14.5845,14.5956,28400.0
2006-06-14 14:30:00,26.15,26.16,26.05,26.09,24000.0,14.5956,14.6012,14.5398,14.5621,24000.0
2006-06-14 15:00:00,26.09,26.11,26.06,26.08,19500.0,14.5621,14.5733,14.5454,14.5566,19500.0
2006-06-14 15:30:00,26.09,26.15,26.07,26.14,39300.0,14.5621,14.5956,14.551,14.5901,39300.0
2006-06-15 09:30:00,26.14,26.25,26.08,26.24,52600.0,14.5901,14.6514,14.5566,14.6459,52600.0
2006-06-15 10:00:00,26.22,26.24,26.18,26.22,29400.0,14.6347,14.6459,14.6124,14.6347,29400.0
2006-06-15 10:30:00,26.21,26.22,26.18,26.19,33400.0,14.6291,14.6347,14.6124,14.618,33400.0
2006-06-15 11:00:00,26.19,26.2,26.16,26.17,35100.0,14.618,14.6235,14.6012,14.6068,35100.0
2006-06-15 11:30:00,26.17,26.21,26.14,26.2,35000.0,14.6068,14.6291,14.5901,14.6235,35000.0
2006-06-15 12:00:00,26.19,26.19,26.17,26.18,21500.0,14.618,14.618,14.6068,14.6124,21500.0
2006-06-15 12:30:00,26.18,26.18,26.14,26.14,25400.0,14.6124,14.6124,14.5901,14.5901,25400.0
2006-06-15 13:00:00,26.14,26.14,26.1,26.11,23000.0,14.5901,14.5901,14.5677,14.5733,23000.0
2006-06-15 13:30:00,26.11,26.18,26.08,26.17,55400.0,14.5733,14.6124,14.5566,14.6068,55400.0
2006-06-15 14:00:00,26.17,26.22,26.17,26.2,30200.0,14.6068,14.6347,14.6068,14.6235,30200.0
2006-06-15 14:30:00,26.2,26.22,26.19,26.2,44000.0,14.6235,14.6347,14.618,14.6235,44000.0
2006-06-15 15:00:00,26.21,26.22,26.2,26.2,47600.0,14.6291,14.6347,14.6235,14.6235,47600.0
2006-06-15 15:30:00,26.2,26.27,26.2,26.22,107300.0,14.6235,14.6626,14.6235,14.6347,107300.0
2006-06-16 09:30:00,26.26,26.39,26.08,26.11,140700.0,14.657,14.7296,14.5566,14.5733,140700.0
2006-06-16 10:00:00,26.11,26.13,26.05,26.09,77100.0,14.5733,14.5845,14.5398,14.5621,77100.0
2006-06-16 10:30:00,26.08,26.1,25.99,26.0,95900.0,14.5566,14.5677,14.5063,14.5119,95900.0
2006-06-16 11:00:00,26.0,26.13,25.99,26.11,66700.0,14.5119,14.5845,14.5063,14.5733,66700.0
2006-06-16 11:30:00,26.11,26.2,26.1,26.13,39400.0,14.5733,14.6235,14.5677,14.5845,39400.0
2006-06-16 12:00:00,26.13,26.14,26.08,26.09,29400.0,14.5845,14.5901,14.5566,14.5621,29400.0
2006-06-16 12:30:00,26.09,26.09,26.06,26.06,22900.0,14.5621,14.5621,14.5454,14.5454,22900.0
2006-06-16 13:00:00,26.07,26.07,26.0,26.03,38000.0,14.551,14.551,14.5119,14.5287,38000.0
2006-06-16 13:30:00,26.03,26.06,26.01,26.02,43100.0,14.5287,14.5454,14.5175,14.5231,43100.0
2006-06-16 14:00:00,26.02,26.08,26.01,26.03,37900.0,14.5231,14.5566,14.5175,14.5287,37900.0
2006-06-16 14:30:00,26.04,26.04,25.99,26.0,46800.0,14.5342,14.5342,14.5063,14.5119,46800.0
2006-06-16 15:00:00,26.0,26.04,25.99,26.04,51700.0,14.5119,14.5342,14.5063,14.5342,51700.0
2006-06-16 15:30:00,26.04,26.06,25.99,26.02,77200.0,14.5342,14.5454,14.5063,14.5231,77200.0
2006-06-19 09:30:00,26.03,26.13,26.0,26.0,42100.0,14.5287,14.5845,14.5119,14.5119,42100.0
2006-06-19 10:00:00,26.0,26.03,25.9,25.9,53500.0,14.5119,14.5287,14.4561,14.4561,53500.0
2006-06-19 10:30:00,25.9,25.97,25.87,25.87,34300.0,14.4561,14.4952,14.4394,14.4394,34300.0
2006-06-19 11:00:00,25.88,25.9,25.78,25.8,41900.0,14.4449,14.4561,14.3891,14.4003,41900.0
2006-06-19 11:30:00,25.79,25.88,25.79,25.82,28900.0,14.3947,14.4449,14.3947,14.4114,28900.0
2006-06-19 12:00:00,25.83,25.89,25.82,25.86,37500.0,14.417,14.4505,14.4114,14.4338,37500.0
2006-06-19 12:30:00,25.86,25.9,25.85,25.88,25100.0,14.4338,14.4561,14.4282,14.4449,25100.0
2006-06-19 13:00:00,25.87,25.88,25.82,25.85,43000.0,14.4394,14.4449,14.4114,14.4282,43000.0
2006-06-19 13:30:00,25.85,25.87,25.81,25.86,35200.0,14.4282,14.4394,14.4059,14.4338,35200.0
2006-06-19 14:00:00,25.86,25.98,25.83,25.95,43300.0,14.4338,14.5007,14.417,14.484,43300.0
2006-06-19 14:30:00,25.96,25.96,25.89,25.9,33000.0,14.4896,14.4896,14.4505,14.4561,33000.0
2006-06-19 15:00:00,25.89,25.94,25.87,25.92,50200.0,14.4505,14.4784,14.4394,14.4673,50200.0
2006-06-19 15:30:00,25.92,25.92,25.8,25.83,54900.0,14.4673,14.4673,14.4003,14.417,54900.0
2006-06-20 09:30:00,25.89,26.02,25.84,25.86,67900.0,14.4505,14.5231,14.4226,14.4338,67900.0
2006-06-20 10:00:00,25.86,25.96,25.8,25.94,33500.0,14.4338,14.4896,14.4003,14.4784,33500.0
2006-06-20 10:30:00,25.96,26.07,25.94,25.97,20800.0,14.4896,14.551,14.4784,14.4952,20800.0
2006-06-20 11:00:00,25.97,25.97,25.88,25.95,28700.0,14.4952,14.4952,14.4449,14.484,28700.0
2006-06-20 11:30:00,25.96,25.97,25.89,25.95,16600.0,14.4896,14.4952,14.4505,14.484,16600.0
2006-06-20 12:00:00,25.95,26.0,25.95,25.98,28900.0,14.484,14.5119,14.484,14.5007,28900.0
2006-06-20 12:30:00,25.99,26.04,25.96,26.01,22100.0,14.5063,14.5342,14.4896,14.5175,22100.0
2006-06-20 13:00:00,26.01,26.03,26.0,26.01,17700.0,14.5175,14.5287,14.5119,14.5175,17700.0
2006-06-20 13:30:00,26.0,26.01,25.96,25.99,17700.0,14.5119,14.5175,14.4896,14.5063,17700.0
2006-06-20 14:00:00,25.98,25.98,25.87,25.89,22100.0,14.5007,14.5007,14.4394,14.4505,22100.0
2006-06-20 14:30:00,25.9,25.95,25.89,25.9,36800.0,14.4561,14.484,14.4505,14.4561,36800.0
2006-06-20 15:00:00,25.91,25.93,25.88,25.92,43700.0,14.4617,14.4728,14.4449,14.4673,43700.0
2006-06-20 15:30:00,25.91,25.93,25.85,25.87,63900.0,14.4617,14.4728,14.4282,14.4394,63900.0
2006-06-21 09:30:00,25.88,25.99,25.79,25.96,20700.0,14.4449,14.5063,14.3947,14.4896,20700.0
2006-06-21 10:00:00,25.95,25.99,25.8,25.86,36600.0,14.484,14.5063,14.4003,14.4338,36600.0
2006-06-21 10:30:00,25.87,25.9,25.81,25.87,33100.0,14.4394,14.4561,14.4059,14.4394,33100.0
2006-06-21 11:00:00,25.88,26.0,25.87,26.0,31500.0,14.4449,14.5119,14.4394,14.5119,31500.0
2006-06-21 11:30:00,25.99,26.07,25.97,26.05,27700.0,14.5063,14.551,14.4952,14.5398,27700.0
2006-06-21 12:00:00,26.05,26.15,26.03,26.13,52200.0,14.5398,14.5956,14.5287,14.5845,52200.0
2006-06-21 12:30:00,26.13,26.14,26.09,26.12,23900.0,14.5845,14.5901,14.5621,14.5789,23900.0
2006-06-21 13:00:00,26.11,26.13,25.92,25.99,62000.0,14.5733,14.5845,14.4673,14.5063,62000.0
2006-06-21 13:30:00,25.98,25.99,25.91,25.98,17500.0,14.5007,14.5063,14.4617,14.5007,17500.0
2006-06-21 14:00:00,26.0,26.0,25.96,25.98,17600.0,14.5119,14.5119,14.4896,14.5007,17600.0
2006-06-21 14:30:00,25.99,26.07,25.98,26.03,25900.0,14.5063,14.551,14.5007,14.5287,25900.0
2006-06-21 15:00:00,26.03,26.03,25.98,26.02,26500.0,14.5287,14.5287,14.5007,14.5231,26500.0
2006-06-21 15:30:00,26.01,26.01,25.97,25.99,46800.0,14.5175,14.5175,14.4952,14.5063,46800.0
2006-06-22 09:30:00,25.98,25.98,25.89,25.91,29200.0,14.5007,14.5007,14.4505,14.4617,29200.0
2006-06-22 10:00:00,25.91,25.92,25.85,25.87,21400.0,14.4617,14.4673,14.4282,14.4394,21400.0
2006-06-22 10:30:00,25.89,25.89,25.81,25.83,21000.0,14.4505,14.4505,14.4059,14.417,21000.0
2006-06-22 11:00:00,25.83,25.84,25.8,25.84,16300.0,14.417,14.4226,14.4003,14.4226,16300.0
2006-06-22 11:30:00,25.84,25.87,25.81,25.84,25100.0,14.4226,14.4394,14.4059,14.4226,25100.0
2006-06-22 12:00:00,25.85,25.86,25.74,25.76,21100.0,14.4282,14.4338,14.3668,14.378,21100.0
2006-06-22 12:30:00,25.76,25.8,25.72,25.8,53300.0,14.378,14.4003,14.3556,14.4003,53300.0
2006-06-22 13:00:00,25.81,25.84,25.79,25.84,14100.0,14.4059,14.4226,14.3947,14.4226,14100.0
2006-06-22 13:30:00,25.83,25.83,25.77,25.8,21700.0,14.417,14.417,14.3835,14.4003,21700.0
2006-06-22 14:00:00,25.8,25.82,25.75,25.77,22900.0,14.4003,14.4114,14.3724,14.3835,22900.0
2006-06-22 14:30:00,25.76,25.8,25.74,25.78,24600.0,14.378,14.4003,14.3668,14.3891,24600.0
2006-06-22 15:00:00,25.77,25.78,25.73,25.75,30400.0,14.3835,14.3891,14.3612,14.3724,30400.0
2006-06-22 15:30:00,25.76,25.78,25.74,25.77,61100.0,14.378,14.3891,14.3668,14.3835,61100.0
2006-06-23 09:30:00,25.79,25.83,25.68,25.79,51000.0,14.3947,14.417,14.3333,14.3947,51000.0
2006-06-23 10:00:00,25.77,25.82,25.7,25.78,54100.0,14.3835,14.4114,14.3445,14.3891,54100.0
2006-06-23 10:30:00,25.78,25.82,25.74,25.82,29000.0,14.3891,14.4114,14.3668,14.4114,29000.0
2006-06-23 11:00:00,25.8,25.83,25.72,25.78,33400.0,14.4003,14.417,14.3556,14.3891,33400.0
2006-06-23 11:30:00,25.78,25.79,25.74,25.74,23000.0,14.3891,14.3947,14.3668,14.3668,23000.0
2006-06-23 12:00:00,25.74,25.85,25.74,25.84,50700.0,14.3668,14.4282,14.3668,14.4226,50700.0
2006-06-23 12:30:00,25.82,25.84,25.77,25.79,23800.0,14.4114,14.4226,14.3835,14.3947,23800.0
2006-06-23 13:00:00,25.78,25.79,25.73,25.77,25700.0,14.3891,14.3947,14.3612,14.3835,25700.0
2006-06-23 13:30:00,25.79,25.8,25.74,25.77,27000.0,14.3947,14.4003,14.3668,14.3835,27000.0
2006-06-23 14:00:00,25.77,25.79,25.71,25.74,57800.0,14.3835,14.3947,14.35,14.3668,57800.0
2006-06-23 14:30:00,25.76,25.79,25.73,25.77,59500.0,14.378,14.3947,14.3612,14.3835,59500.0
2006-06-23 15:00:00,25.77,25.79,25.75,25.77,68400.0,14.3835,14.3947,14.3724,14.3835,68400.0
2006-06-23 15:30:00,25.75,25.78,25.73,25.76,76400.0,14.3724,14.3891,14.3612,14.378,76400.0
2006-06-26 09:30:00,25.79,25.89,25.72,25.78,39400.0,14.3947,14.4505,14.3556,14.3891,39400.0
2006-06-26 10:00:00,25.78,25.92,25.77,25.89,23900.0,14.3891,14.4673,14.3835,14.4505,23900.0
2006-06-26 10:30:00,25.89,25.89,25.8,25.8,16600.0,14.4505,14.4505,14.4003,14.4003,16600.0
2006-06-26 11:00:00,25.8,25.8,25.75,25.79,26400.0,14.4003,14.4003,14.3724,14.3947,26400.0
2006-06-26 11:30:00,25.79,25.79,25.75,25.78,19400.0,14.3947,14.3947,14.3724,14.3891,19400.0
2006-06-26 12:00:00,25.77,25.78,25.75,25.76,20100.0,14.3835,14.3891,14.3724,14.378,20100.0
2006-06-26 12:30:00,25.76,25.77,25.75,25.75,14700.0,14.378,14.3835,14.3724,14.3724,14700.0
2006-06-26 13:00:00,25.76,25.77,25.75,25.76,20500.0,14.378,14.3835,14.3724,14.378,20500.0
2006-06-26 13:30:00,25.75,25.76,25.74,25.76,17800.0,14.3724,14.378,14.3668,14.378,17800.0
2006-06-26 14:00:00,25.75,25.76,25.74,25.75,39100.0,14.3724,14.378,14.3668,14.3724,39100.0
2006-06-26 14:30:00,25.75,25.76,25.73,25.75,33000.0,14.3724,14.378,14.3612,14.3724,33000.0
2006-06-26 15:00:00,25.76,25.76,25.7,25.72,34900.0,14.378,14.378,14.3445,14.3556,34900.0
2006-06-26 15:30:00,25.71,25.74,25.67,25.72,95900.0,14.35,14.3668,14.3277,14.3556,95900.0
2006-06-27 09:30:00,25.71,25.72,25.56,25.65,44000.0,14.35,14.3556,14.2663,14.3166,44000.0
2006-06-27 10:00:00,25.68,25.72,25.58,25.62,34700.0,14.3333,14.3556,14.2775,14.2998,34700.0
2006-06-27 10:30:00,25.62,25.62,25.56,25.58,51000.0,14.2998,14.2998,14.2663,14.2775,51000.0
2006-06-27 11:00:00,25.58,25.58,25.47,25.49,46500.0,14.2775,14.2775,14.2161,14.2273,46500.0
2006-06-27 11:30:00,25.48,25.5,25.42,25.45,72200.0,14.2217,14.2328,14.1882,14.2049,72200.0
2006-06-27 12:00:00,25.45,25.47,25.39,25.42,54500.0,14.2049,14.2161,14.1714,14.1882,54500.0
2006-06-27 12:30:00,25.43,25.46,25.39,25.42,34500.0,14.1938,14.2105,14.1714,14.1882,34500.0
2006-06-27 13:00:00,25.4,25.43,25.39,25.42,30700.0,14.177,14.1938,14.1714,14.1882,30700.0
2006-06-27 13:30:00,25.42,25.45,25.36,25.45,65100.0,14.1882,14.2049,14.1547,14.2049,65100.0
2006-06-27 14:00:00,25.45,25.51,25.44,25.45,47200.0,14.2049,14.2384,14.1993,14.2049,47200.0
2006-06-27 14:30:00,25.44,25.5,25.43,25.47,40700.0,14.1993,14.2328,14.1938,14.2161,40700.0
2006-06-27 15:00:00,25.47,25.55,25.47,25.5,48400.0,14.2161,14.2607,14.2161,14.2328,48400.0
2006-06-27 15:30:00,25.5,25.54,25.46,25.47,75200.0,14.2328,14.2552,14.2105,14.2161,75200.0
2006-06-28 09:30:00,25.35,25.35,25.08,25.12,52100.0,14.3179,14.3179,14.1654,14.188,52100.0
2006-06-28 10:00:00,25.12,25.2,25.12,25.14,29200.0,14.188,14.2332,14.188,14.1993,29200.0
2006-06-28 10:30:00,25.14,25.14,25.07,25.12,29300.0,14.1993,14.1993,14.1597,14.188,29300.0
2006-06-28 11:00:00,25.12,25.12,24.98,25.0,23500.0,14.188,14.188,14.1089,14.1202,23500.0
2006-06-28 11:30:00,25.0,25.0,24.75,24.94,92300.0,14.1202,14.1202,13.979,14.0863,92300.0
2006-06-28 12:00:00,24.94,25.02,24.89,25.01,25800.0,14.0863,14.1315,14.0581,14.1259,25800.0
2006-06-28 12:30:00,24.99,25.02,24.92,25.01,28600.0,14.1146,14.1315,14.075,14.1259,28600.0
2006-06-28 13:00:00,25.01,25.01,24.95,24.96,27500.0,14.1259,14.1259,14.092,14.0976,27500.0
2006-06-28 13:30:00,24.96,25.04,24.93,25.02,42800.0,14.0976,14.1428,14.0807,14.1315,42800.0
2006-06-28 14:00:00,25.03,25.09,24.97,25.09,44900.0,14.1372,14.171,14.1033,14.171,44900.0
2006-06-28 14:30:00,25.09,25.14,25.06,25.06,41100.0,14.171,14.1993,14.1541,14.1541,41100.0
2006-06-28 15:00:00,25.07,25.12,25.02,25.08,50500.0,14.1597,14.188,14.1315,14.1654,50500.0
2006-06-28 15:30:00,25.09,25.15,25.06,25.15,113300.0,14.171,14.2049,14.1541,14.2049,113300.0
2006-06-29 09:30:00,25.22,25.23,25.06,25.14,37200.0,14.2445,14.2501,14.1541,14.1993,37200.0
2006-06-29 10:00:00,25.13,25.2,25.04,25.08,39900.0,14.1936,14.2332,14.1428,14.1654,39900.0
2006-06-29 10:30:00,25.09,25.14,25.08,25.1,17300.0,14.171,14.1993,14.1654,14.1767,17300.0
2006-06-29 11:00:00,25.12,25.16,25.05,25.06,25600.0,14.188,14.2106,14.1484,14.1541,25600.0
2006-06-29 11:30:00,25.07,25.09,25.02,25.05,40700.0,14.1597,14.171,14.1315,14.1484,40700.0
2006-06-29 12:00:00,25.03,25.05,25.0,25.03,33500.0,14.1372,14.1484,14.1202,14.1372,33500.0
2006-06-29 12:30:00,25.03,25.03,24.93,24.93,31100.0,14.1372,14.1372,14.0807,14.0807,31100.0
2006-06-29 13:00:00,24.94,25.0,24.92,24.96,32500.0,14.0863,14.1202,14.075,14.0976,32500.0
2006-06-29 13:30:00,24.97,25.08,24.97,25.07,36800.0,14.1033,14.1654,14.1033,14.1597,36800.0
2006-06-29 14:00:00,25.08,25.24,24.98,25.11,66700.0,14.1654,14.2558,14.1089,14.1823,66700.0
2006-06-29 14:30:00,25.1,25.34,25.1,25.26,64100.0,14.1767,14.3122,14.1767,14.2671,64100.0
2006-06-29 15:00:00,25.25,25.28,25.17,25.26,58100.0,14.2614,14.2784,14.2162,14.2671,58100.0
2006-06-29 15:30:00,25.26,25.27,25.21,25.26,65100.0,14.2671,14.2727,14.2388,14.2671,65100.0
2006-06-30 09:30:00,25.27,25.32,25.16,25.18,29300.0,14.2727,14.3009,14.2106,14.2219,29300.0
2006-06-30 10:00:00,25.18,25.23,25.08,25.16,29000.0,14.2219,14.2501,14.1654,14.2106,29000.0
2006-06-30 10:30:00,25.15,25.19,25.15,25.19,25900.0,14.2049,14.2275,14.2049,14.2275,25900.0
2006-06-30 11:00:00,25.19,25.28,25.19,25.27,30200.0,14.2275,14.2784,14.2275,14.2727,30200.0
2006-06-30 11:30:00,25.27,25.33,25.24,25.32,92200.0,14.2727,14.3066,14.2558,14.3009,92200.0
2006-06-30 12:00:00,25.32,25.36,25.3,25.32,38500.0,14.3009,14.3235,14.2896,14.3009,38500.0
2006-06-30 12:30:00,25.32,25.35,25.28,25.29,35200.0,14.3009,14.3179,14.2784,14.284,35200.0
2006-06-30 13:00:00,25.29,25.31,25.28,25.3,56300.0,14.284,14.2953,14.2784,14.2896,56300.0
2006-06-30 13:30:00,25.3,25.3,25.27,25.28,26400.0,14.2896,14.2896,14.2727,14.2784,26400.0
2006-06-30 14:00:00,25.28,25.3,25.26,25.26,32600.0,14.2784,14.2896,14.2671,14.2671,32600.0
2006-06-30 14:30:00,25.27,25.34,25.26,25.34,56100.0,14.2727,14.3122,14.2671,14.3122,56100.0
2006-06-30 15:00:00,25.33,25.37,25.33,25.36,43300.0,14.3066,14.3292,14.3066,14.3235,43300.0
2006-06-30 15:30:00,25.36,25.39,25.35,25.35,107400.0,14.3235,14.3405,14.3179,14.3179,107400.0
2006-07-03 09:30:00,25.33,25.34,25.18,25.25,52700.0,14.3066,14.3122,14.2219,14.2614,52700.0
2006-07-03 10:00:00,25.25,25.25,25.16,25.17,46000.0,14.2614,14.2614,14.2106,14.2162,46000.0
2006-07-03 10:30:00,25.17,25.27,25.17,25.21,26000.0,14.2162,14.2727,14.2162,14.2388,26000.0
2006-07-03 11:00:00,25.21,25.27,25.19,25.22,51200.0,14.2388,14.2727,14.2275,14.2445,51200.0
2006-07-03 11:30:00,25.23,25.27,25.21,25.25,29900.0,14.2501,14.2727,14.2388,14.2614,29900.0
2006-07-03 12:00:00,25.24,25.27,25.22,25.26,27200.0,14.2558,14.2727,14.2445,14.2671,27200.0
2006-07-03 12:30:00,25.27,25.34,25.25,25.33,27700.0,14.2727,14.3122,14.2614,14.3066,27700.0
2006-07-03 13:00:00,25.34,25.34,25.34,25.34,800.0,14.3122,14.3122,14.3122,14.3122,800.0
2006-07-03 13:30:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:00:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:30:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:00:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:30:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-05 09:30:00,25.34,25.34,25.01,25.05,53400.0,14.3122,14.3122,14.1259,14.1484,53400.0
2006-07-05 10:00:00,25.05,25.05,24.88,24.88,48000.0,14.1484,14.1484,14.0524,14.0524,48000.0
2006-07-05 10:30:00,24.89,24.97,24.83,24.84,60500.0,14.0581,14.1033,14.0242,14.0298,60500.0
2006-07-05 11:00:00,24.84,24.85,24.79,24.79,37100.0,14.0298,14.0355,14.0016,14.0016,37100.0
2006-07-05 11:30:00,24.8,24.81,24.76,24.8,53000.0,14.0072,14.0129,13.9847,14.0072,53000.0
2006-07-05 12:00:00,24.81,24.84,24.81,24.83,34200.0,14.0129,14.0298,14.0129,14.0242,34200.0
2006-07-05 12:30:00,24.83,24.86,24.8,24.84,35200.0,14.0242,14.0411,14.0072,14.0298,35200.0
2006-07-05 13:00:00,24.84,24.88,24.83,24.87,23800.0,14.0298,14.0524,14.0242,14.0468,23800.0
2006-07-05 13:30:00,24.87,24.91,24.86,24.88,30400.0,14.0468,14.0694,14.0411,14.0524,30400.0
2006-07-05 14:00:00,24.87,24.9,24.85,24.9,31600.0,14.0468,14.0637,14.0355,14.0637,31600.0
2006-07-05 14:30:00,24.9,24.97,24.87,24.92,47800.0,14.0637,14.1033,14.0468,14.075,47800.0
2006-07-05 15:00:00,24.92,24.93,24.86,24.91,53200.0,14.075,14.0807,14.0411,14.0694,53200.0
2006-07-05 15:30:00,24.91,24.99,24.89,24.98,107900.0,14.0694,14.1146,14.0581,14.1089,107900.0
2006-07-06 09:30:00,24.95,24.97,24.83,24.88,25300.0,14.092,14.1033,14.0242,14.0524,25300.0
2006-07-06 10:00:00,24.86,24.93,24.84,24.92,41600.0,14.0411,14.0807,14.0298,14.075,41600.0
2006-07-06 10:30:00,24.92,24.95,24.88,24.94,34400.0,14.075,14.092,14.0524,14.0863,34400.0
2006-07-06 11:00:00,24.93,24.99,24.93,24.95,20800.0,14.0807,14.1146,14.0807,14.092,20800.0
2006-07-06 11:30:00,24.95,24.96,24.88,24.89,19400.0,14.092,14.0976,14.0524,14.0581,19400.0
2006-07-06 12:00:00,24.88,24.92,24.83,24.85,36700.0,14.0524,14.075,14.0242,14.0355,36700.0
2006-07-06 12:30:00,24.85,24.88,24.82,24.82,27400.0,14.0355,14.0524,14.0185,14.0185,27400.0
2006-07-06 13:00:00,24.83,25.05,24.83,25.04,103700.0,14.0242,14.1484,14.0242,14.1428,103700.0
2006-07-06 13:30:00,25.04,25.13,25.04,25.08,40100.0,14.1428,14.1936,14.1428,14.1654,40100.0
2006-07-06 14:00:00,25.07,25.13,25.07,25.1,60700.0,14.1597,14.1936,14.1597,14.1767,60700.0
2006-07-06 14:30:00,25.1,25.14,25.09,25.12,44100.0,14.1767,14.1993,14.171,14.188,44100.0
2006-07-06 15:00:00,25.1,25.15,25.07,25.07,49800.0,14.1767,14.2049,14.1597,14.1597,49800.0
2006-07-06 15:30:00,25.08,25.15,25.05,25.13,80100.0,14.1654,14.2049,14.1484,14.1936,80100.0
2006-07-07 09:30:00,25.13,25.15,25.01,25.15,33300.0,14.1936,14.2049,14.1259,14.2049,33300.0
2006-07-07 10:00:00,25.15,25.27,25.14,25.24,48600.0,14.2049,14.2727,14.1993,14.2558,48600.0
2006-07-07 10:30:00,25.23,25.24,25.18,25.18,32500.0,14.2501,14.2558,14.2219,14.2219,32500.0
2006-07-07 11:00:00,25.17,25.23,25.14,25.14,38800.0,14.2162,14.2501,14.1993,14.1993,38800.0
2006-07-07 11:30:00,25.13,25.23,25.13,25.23,42300.0,14.1936,14.2501,14.1936,14.2501,42300.0
2006-07-07 12:00:00,25.23,25.27,25.21,25.24,28000.0,14.2501,14.2727,14.2388,14.2558,28000.0
2006-07-07 12:30:00,25.24,25.25,25.2,25.22,41100.0,14.2558,14.2614,14.2332,14.2445,41100.0
2006-07-07 13:00:00,25.23,25.25,25.16,25.2,32700.0,14.2501,14.2614,14.2106,14.2332,32700.0
2006-07-07 13:30:00,25.2,25.22,25.17,25.19,19900.0,14.2332,14.2445,14.2162,14.2275,19900.0
2006-07-07 14:00:00,25.18,25.22,25.15,25.16,21000.0,14.2219,14.2445,14.2049,14.2106,21000.0
2006-07-07 14:30:00,25.15,25.16,25.07,25.11,49300.0,14.2049,14.2106,14.1597,14.1823,49300.0
2006-07-07 15:00:00,25.1,25.19,25.07,25.16,53700.0,14.1767,14.2275,14.1597,14.2106,53700.0
2006-07-07 15:30:00,25.16,25.19,25.13,25.17,58700.0,14.2106,14.2275,14.1936,14.2162,58700.0
2006-07-10 09:30:00,25.23,25.33,25.18,25.29,35300.0,14.2501,14.3066,14.2219,14.284,35300.0
2006-07-10 10:00:00,25.3,25.37,25.26,25.28,16600.0,14.2896,14.3292,14.2671,14.2784,16600.0
2006-07-10 10:30:00,25.28,25.34,25.23,25.26,43100.0,14.2784,14.3122,14.2501,14.2671,43100.0
2006-07-10 11:00:00,25.27,25.27,25.22,25.24,39400.0,14.2727,14.2727,14.2445,14.2558,39400.0
2006-07-10 11:30:00,25.22,25.27,25.21,25.27,38800.0,14.2445,14.2727,14.2388,14.2727,38800.0
2006-07-10 12:00:00,25.27,25.27,25.21,25.24,55300.0,14.2727,14.2727,14.2388,14.2558,55300.0
2006-07-10 12:30:00,25.24,25.24,25.15,25.15,23000.0,14.2558,14.2558,14.2049,14.2049,23000.0
2006-07-10 13:00:00,25.15,25.17,25.1,25.15,27900.0,14.2049,14.2162,14.1767,14.2049,27900.0
2006-07-10 13:30:00,25.16,25.2,25.11,25.16,22300.0,14.2106,14.2332,14.1823,14.2106,22300.0
2006-07-10 14:00:00,25.15,25.15,25.09,25.11,15900.0,14.2049,14.2049,14.171,14.1823,15900.0
2006-07-10 14:30:00,25.09,25.12,25.07,25.12,18400.0,14.171,14.188,14.1597,14.188,18400.0
2006-07-10 15:00:00,25.12,25.18,25.11,25.15,29900.0,14.188,14.2219,14.1823,14.2049,29900.0
2006-07-10 15:30:00,25.13,25.14,25.09,25.1,41500.0,14.1936,14.1993,14.171,14.1767,41500.0
2006-07-11 09:30:00,25.03,25.06,24.92,24.95,30300.0,14.1372,14.1541,14.075,14.092,30300.0
2006-07-11 10:00:00,24.95,25.02,24.91,25.02,16000.0,14.092,14.1315,14.0694,14.1315,16000.0
2006-07-11 10:30:00,25.01,25.02,24.9,24.93,23800.0,14.1259,14.1315,14.0637,14.0807,23800.0
2006-07-11 11:00:00,24.91,24.97,24.91,24.96,23100.0,14.0694,14.1033,14.0694,14.0976,23100.0
2006-07-11 11:30:00,24.97,24.98,24.95,24.95,24400.0,14.1033,14.1089,14.092,14.092,24400.0
2006-07-11 12:00:00,24.97,24.97,24.93,24.95,11800.0,14.1033,14.1033,14.0807,14.092,11800.0
2006-07-11 12:30:00,24.96,24.96,24.92,24.92,13500.0,14.0976,14.0976,14.075,14.075,13500.0
2006-07-11 13:00:00,24.92,24.92,24.9,24.91,18600.0,14.075,14.075,14.0637,14.0694,18600.0
2006-07-11 13:30:00,24.91,24.99,24.9,24.99,37400.0,14.0694,14.1146,14.0637,14.1146,37400.0
2006-07-11 14:00:00,24.98,25.04,24.98,25.03,20100.0,14.1089,14.1428,14.1089,14.1372,20100.0
2006-07-11 14:30:00,25.04,25.04,24.98,24.99,37600.0,14.1428,14.1428,14.1089,14.1146,37600.0
2006-07-11 15:00:00,24.99,25.06,24.98,25.04,41200.0,14.1146,14.1541,14.1089,14.1428,41200.0
2006-07-11 15:30:00,25.03,25.09,25.02,25.05,44000.0,14.1372,14.171,14.1315,14.1484,44000.0
2006-07-12 09:30:00,25.0,25.14,24.97,25.05,24000.0,14.1202,14.1993,14.1033,14.1484,24000.0
2006-07-12 10:00:00,25.06,25.08,25.04,25.05,14900.0,14.1541,14.1654,14.1428,14.1484,14900.0
2006-07-12 10:30:00,25.01,25.03,24.97,24.99,18100.0,14.1259,14.1372,14.1033,14.1146,18100.0
2006-07-12 11:00:00,24.99,25.08,24.97,25.05,38200.0,14.1146,14.1654,14.1033,14.1484,38200.0
2006-07-12 11:30:00,25.03,25.16,25.03,25.15,37000.0,14.1372,14.2106,14.1372,14.2049,37000.0
2006-07-12 12:00:00,25.15,25.17,25.11,25.13,21200.0,14.2049,14.2162,14.1823,14.1936,21200.0
2006-07-12 12:30:00,25.13,25.25,25.13,25.2,51100.0,14.1936,14.2614,14.1936,14.2332,51100.0
2006-07-12 13:00:00,25.2,25.24,25.16,25.22,73200.0,14.2332,14.2558,14.2106,14.2445,73200.0
2006-07-12 13:30:00,25.22,25.27,25.21,25.22,114900.0,14.2445,14.2727,14.2388,14.2445,114900.0
2006-07-12 14:00:00,25.21,25.27,25.21,25.22,62200.0,14.2388,14.2727,14.2388,14.2445,62200.0
2006-07-12 14:30:00,25.23,25.25,25.21,25.25,59300.0,14.2501,14.2614,14.2388,14.2614,59300.0
2006-07-12 15:00:00,25.24,25.28,25.22,25.22,110000.0,14.2558,14.2784,14.2445,14.2445,110000.0
2006-07-12 15:30:00,25.22,25.28,25.22,25.28,113600.0,14.2445,14.2784,14.2445,14.2784,113600.0
2006-07-13 09:30:00,25.18,25.2,25.03,25.2,41400.0,14.2219,14.2332,14.1372,14.2332,41400.0
2006-07-13 10:00:00,25.2,25.2,25.1,25.11,38300.0,14.2332,14.2332,14.1767,14.1823,38300.0
2006-07-13 10:30:00,25.11,25.21,25.06,25.06,52500.0,14.1823,14.2388,14.1541,14.1541,52500.0
2006-07-13 11:00:00,25.05,25.08,25.02,25.03,35800.0,14.1484,14.1654,14.1315,14.1372,35800.0
2006-07-13 11:30:00,25.02,25.03,24.92,24.96,59500.0,14.1315,14.1372,14.075,14.0976,59500.0
2006-07-13 12:00:00,24.96,24.99,24.9,24.9,38600.0,14.0976,14.1146,14.0637,14.0637,38600.0
2006-07-13 12:30:00,24.9,24.92,24.87,24.87,26500.0,14.0637,14.075,14.0468,14.0468,26500.0
2006-07-13 13:00:00,24.87,24.91,24.85,24.87,22000.0,14.0468,14.0694,14.0355,14.0468,22000.0
2006-07-13 13:30:00,24.85,24.9,24.85,24.89,43800.0,14.0355,14.0637,14.0355,14.0581,43800.0
2006-07-13 14:00:00,24.87,24.89,24.85,24.87,40900.0,14.0468,14.0581,14.0355,14.0468,40900.0
2006-07-13 14:30:00,24.86,24.93,24.86,24.93,74500.0,14.0411,14.0807,14.0411,14.0807,74500.0
2006-07-13 15:00:00,24.92,24.92,24.86,24.86,62500.0,14.075,14.075,14.0411,14.0411,62500.0
2006-07-13 15:30:00,24.87,24.95,24.81,24.95,106100.0,14.0468,14.092,14.0129,14.092,106100.0
2006-07-14 09:30:00,24.98,24.98,24.71,24.74,30300.0,14.1089,14.1089,13.9564,13.9734,30300.0
2006-07-14 10:00:00,24.75,24.78,24.66,24.67,23900.0,13.979,13.9959,13.9282,13.9338,23900.0
2006-07-14 10:30:00,24.67,24.83,24.65,24.81,34900.0,13.9338,14.0242,13.9225,14.0129,34900.0
2006-07-14 11:00:00,24.81,24.81,24.67,24.69,16300.0,14.0129,14.0129,13.9338,13.9451,16300.0
2006-07-14 11:30:00,24.69,24.69,24.58,24.64,25500.0,13.9451,13.9451,13.883,13.9169,25500.0
2006-07-14 12:00:00,24.64,24.69,24.6,24.61,13000.0,13.9169,13.9451,13.8943,13.8999,13000.0
2006-07-14 12:30:00,24.61,24.68,24.59,24.67,14500.0,13.8999,13.9395,13.8886,13.9338,14500.0
2006-07-14 13:00:00,24.66,24.69,24.6,24.69,26200.0,13.9282,13.9451,13.8943,13.9451,26200.0
2006-07-14 13:30:00,24.69,24.74,24.65,24.7,24500.0,13.9451,13.9734,13.9225,13.9508,24500.0
2006-07-14 14:00:00,24.67,24.68,24.58,24.62,25200.0,13.9338,13.9395,13.883,13.9056,25200.0
2006-07-14 14:30:00,24.61,24.66,24.58,24.63,24100.0,13.8999,13.9282,13.883,13.9112,24100.0
2006-07-14 15:00:00,24.64,24.7,24.55,24.55,36800.0,13.9169,13.9508,13.866,13.866,36800.0
2006-07-14 15:30:00,24.56,24.61,24.53,24.56,93600.0,13.8717,13.8999,13.8547,13.8717,93600.0
2006-07-17 09:30:00,24.56,24.56,24.5,24.51,37100.0,13.8717,13.8717,13.8378,13.8435,37100.0
2006-07-17 10:00:00,24.51,24.6,24.49,24.52,45600.0,13.8435,13.8943,13.8322,13.8491,45600.0
2006-07-17 10:30:00,24.5,24.56,24.42,24.56,25000.0,13.8378,13.8717,13.7926,13.8717,25000.0
2006-07-17 11:00:00,24.56,24.62,24.53,24.58,17100.0,13.8717,13.9056,13.8547,13.883,17100.0
2006-07-17 11:30:00,24.58,24.72,24.57,24.67,17200.0,13.883,13.9621,13.8773,13.9338,17200.0
2006-07-17 12:00:00,24.67,24.68,24.63,24.66,14900.0,13.9338,13.9395,13.9112,13.9282,14900.0
2006-07-17 12:30:00,24.67,24.7,24.62,24.65,19800.0,13.9338,13.9508,13.9056,13.9225,19800.0
2006-07-17 13:00:00,24.66,24.77,24.65,24.76,48300.0,13.9282,13.9903,13.9225,13.9847,48300.0
2006-07-17 13:30:00,24.77,24.8,24.76,24.78,30500.0,13.9903,14.0072,13.9847,13.9959,30500.0
2006-07-17 14:00:00,24.77,24.84,24.77,24.83,33400.0,13.9903,14.0298,13.9903,14.0242,33400.0
2006-07-17 14:30:00,24.84,24.84,24.79,24.81,27400.0,14.0298,14.0298,14.0016,14.0129,27400.0
2006-07-17 15:00:00,24.81,24.81,24.75,24.79,43500.0,14.0129,14.0129,13.979,14.0016,43500.0
2006-07-17 15:30:00,24.79,24.86,24.72,24.75,125300.0,14.0016,14.0411,13.9621,13.979,125300.0
2006-07-18 09:30:00,24.8,24.89,24.77,24.88,27200.0,14.0072,14.0581,13.9903,14.0524,27200.0
2006-07-18 10:00:00,24.88,24.88,24.71,24.72,20400.0,14.0524,14.0524,13.9564,13.9621,20400.0
2006-07-18 10:30:00,24.72,24.72,24.6,24.6,26900.0,13.9621,13.9621,13.8943,13.8943,26900.0
2006-07-18 11:00:00,24.59,24.74,24.59,24.74,62200.0,13.8886,13.9734,13.8886,13.9734,62200.0
2006-07-18 11:30:00,24.74,24.82,24.73,24.82,51800.0,13.9734,14.0185,13.9677,14.0185,51800.0
2006-07-18 12:00:00,24.8,24.82,24.78,24.81,31100.0,14.0072,14.0185,13.9959,14.0129,31100.0
2006-07-18 12:30:00,24.82,24.83,24.7,24.71,19100.0,14.0185,14.0242,13.9508,13.9564,19100.0
2006-07-18 13:00:00,24.72,24.72,24.64,24.65,31000.0,13.9621,13.9621,13.9169,13.9225,31000.0
2006-07-18 13:30:00,24.66,24.7,24.65,24.68,28500.0,13.9282,13.9508,13.9225,13.9395,28500.0
2006-07-18 14:00:00,24.68,24.73,24.65,24.73,32200.0,13.9395,13.9677,13.9225,13.9677,32200.0
2006-07-18 14:30:00,24.71,24.82,24.7,24.78,49600.0,13.9564,14.0185,13.9508,13.9959,49600.0
2006-07-18 15:00:00,24.79,24.79,24.64,24.66,39200.0,14.0016,14.0016,13.9169,13.9282,39200.0
2006-07-18 15:30:00,24.66,24.79,24.65,24.75,50300.0,13.9282,14.0016,13.9225,13.979,50300.0
2006-07-19 09:30:00,24.76,24.89,24.74,24.85,40600.0,13.9847,14.0581,13.9734,14.0355,40600.0
2006-07-19 10:00:00,24.86,25.09,24.86,24.96,42300.0,14.0411,14.171,14.0411,14.0976,42300.0
2006-07-19 10:30:00,24.99,25.07,24.94,24.94,28300.0,14.1146,14.1597,14.0863,14.0863,28300.0
2006-07-19 11:00:00,24.94,24.98,24.94,24.95,20800.0,14.0863,14.1089,14.0863,14.092,20800.0
2006-07-19 11:30:00,24.93,24.94,24.9,24.91,10300.0,14.0807,14.0863,14.0637,14.0694,10300.0
2006-07-19 12:00:00,24.91,24.92,24.86,24.87,25300.0,14.0694,14.075,14.0411,14.0468,25300.0
2006-07-19 12:30:00,24.89,24.9,24.86,24.88,14000.0,14.0581,14.0637,14.0411,14.0524,14000.0
2006-07-19 13:00:00,24.87,24.94,24.85,24.9,26400.0,14.0468,14.0863,14.0355,14.0637,26400.0
2006-07-19 13:30:00,24.9,24.91,24.88,24.89,17000.0,14.0637,14.0694,14.0524,14.0581,17000.0
2006-07-19 14:00:00,24.88,24.92,24.88,24.91,48500.0,14.0524,14.075,14.0524,14.0694,48500.0
2006-07-19 14:30:00,24.91,24.91,24.87,24.87,29500.0,14.0694,14.0694,14.0468,14.0468,29500.0
2006-07-19 15:00:00,24.86,24.9,24.85,24.87,43000.0,14.0411,14.0637,14.0355,14.0468,43000.0
2006-07-19 15:30:00,24.88,24.96,24.87,24.96,75100.0,14.0524,14.0976,14.0468,14.0976,75100.0
2006-07-20 09:30:00,24.94,25.0,24.83,24.86,37200.0,14.0863,14.1202,14.0242,14.0411,37200.0
2006-07-20 10:00:00,24.86,24.87,24.76,24.8,34700.0,14.0411,14.0468,13.9847,14.0072,34700.0
2006-07-20 10:30:00,24.8,24.83,24.74,24.83,31900.0,14.0072,14.0242,13.9734,14.0242,31900.0
2006-07-20 11:00:00,24.83,24.89,24.78,24.89,16000.0,14.0242,14.0581,13.9959,14.0581,16000.0
2006-07-20 11:30:00,24.9,24.9,24.82,24.86,16900.0,14.0637,14.0637,14.0185,14.0411,16900.0
2006-07-20 12:00:00,24.86,24.94,24.82,24.93,33800.0,14.0411,14.0863,14.0185,14.0807,33800.0
2006-07-20 12:30:00,24.91,24.98,24.89,24.96,13300.0,14.0694,14.1089,14.0581,14.0976,13300.0
2006-07-20 13:00:00,24.97,24.99,24.91,24.97,14200.0,14.1033,14.1146,14.0694,14.1033,14200.0
2006-07-20 13:30:00,24.98,24.98,24.88,24.91,22600.0,14.1089,14.1089,14.0524,14.0694,22600.0
2006-07-20 14:00:00,24.91,24.96,24.84,24.86,26800.0,14.0694,14.0976,14.0298,14.0411,26800.0
2006-07-20 14:30:00,24.87,24.92,24.85,24.86,42900.0,14.0468,14.075,14.0355,14.0411,42900.0
2006-07-20 15:00:00,24.86,24.87,24.8,24.81,22300.0,14.0411,14.0468,14.0072,14.0129,22300.0
2006-07-20 15:30:00,24.8,24.81,24.69,24.69,40900.0,14.0072,14.0129,13.9451,13.9451,40900.0
2006-07-21 09:30:00,24.69,24.69,24.5,24.56,28000.0,13.9451,13.9451,13.8378,13.8717,28000.0
2006-07-21 10:00:00,24.54,24.62,24.51,24.59,17800.0,13.8604,13.9056,13.8435,13.8886,17800.0
2006-07-21 10:30:00,24.59,24.74,24.57,24.72,32600.0,13.8886,13.9734,13.8773,13.9621,32600.0
2006-07-21 11:00:00,24.71,24.71,24.63,24.66,25900.0,13.9564,13.9564,13.9112,13.9282,25900.0
2006-07-21 11:30:00,24.67,24.7,24.65,24.7,19500.0,13.9338,13.9508,13.9225,13.9508,19500.0
2006-07-21 12:00:00,24.68,24.68,24.62,24.66,19300.0,13.9395,13.9395,13.9056,13.9282,19300.0
2006-07-21 12:30:00,24.67,24.69,24.6,24.65,16600.0,13.9338,13.9451,13.8943,13.9225,16600.0
2006-07-21 13:00:00,24.64,24.71,24.63,24.71,29600.0,13.9169,13.9564,13.9112,13.9564,29600.0
2006-07-21 13:30:00,24.7,24.8,24.7,24.78,20500.0,13.9508,14.0072,13.9508,13.9959,20500.0
2006-07-21 14:00:00,24.76,24.77,24.72,24.77,16500.0,13.9847,13.9903,13.9621,13.9903,16500.0
2006-07-21 14:30:00,24.76,24.77,24.68,24.7,21300.0,13.9847,13.9903,13.9395,13.9508,21300.0
2006-07-21 15:00:00,24.69,24.77,24.69,24.72,29100.0,13.9451,13.9903,13.9451,13.9621,29100.0
2006-07-21 15:30:00,24.73,24.77,24.73,24.74,46100.0,13.9677,13.9903,13.9677,13.9734,46100.0
2006-07-24 09:30:00,24.75,24.86,24.72,24.79,29300.0,13.979,14.0411,13.9621,14.0016,29300.0
2006-07-24 10:00:00,24.79,24.82,24.69,24.75,35200.0,14.0016,14.0185,13.9451,13.979,35200.0
2006-07-24 10:30:00,24.75,24.81,24.72,24.76,35800.0,13.979,14.0129,13.9621,13.9847,35800.0
2006-07-24 11:00:00,24.77,24.8,24.69,24.75,21000.0,13.9903,14.0072,13.9451,13.979,21000.0
2006-07-24 11:30:00,24.75,24.76,24.72,24.74,15000.0,13.979,13.9847,13.9621,13.9734,15000.0
2006-07-24 12:00:00,24.74,24.76,24.67,24.68,14300.0,13.9734,13.9847,13.9338,13.9395,14300.0
2006-07-24 12:30:00,24.67,24.74,24.64,24.66,19300.0,13.9338,13.9734,13.9169,13.9282,19300.0
2006-07-24 13:00:00,24.66,24.73,24.66,24.72,24000.0,13.9282,13.9677,13.9282,13.9621,24000.0
2006-07-24 13:30:00,24.71,24.8,24.71,24.77,50600.0,13.9564,14.0072,13.9564,13.9903,50600.0
2006-07-24 14:00:00,24.77,24.79,24.72,24.74,18700.0,13.9903,14.0016,13.9621,13.9734,18700.0
2006-07-24 14:30:00,24.74,24.82,24.74,24.8,29600.0,13.9734,14.0185,13.9734,14.0072,29600.0
2006-07-24 15:00:00,24.8,24.87,24.8,24.87,42300.0,14.0072,14.0468,14.0072,14.0468,42300.0
2006-07-24 15:30:00,24.88,24.9,24.84,24.89,44500.0,14.0524,14.0637,14.0298,14.0581,44500.0
2006-07-25 09:30:00,24.98,24.98,24.76,24.93,44600.0,14.1089,14.1089,13.9847,14.0807,44600.0
2006-07-25 10:00:00,24.93,25.1,24.92,24.93,47000.0,14.0807,14.1767,14.075,14.0807,47000.0
2006-07-25 10:30:00,24.95,24.95,24.8,24.9,40800.0,14.092,14.092,14.0072,14.0637,40800.0
2006-07-25 11:00:00,24.9,24.99,24.87,24.95,28200.0,14.0637,14.1146,14.0468,14.092,28200.0
2006-07-25 11:30:00,24.97,25.04,24.95,24.99,74800.0,14.1033,14.1428,14.092,14.1146,74800.0
2006-07-25 12:00:00,25.0,25.05,24.93,25.05,39700.0,14.1202,14.1484,14.0807,14.1484,39700.0
2006-07-25 12:30:00,25.06,25.07,25.01,25.04,39500.0,14.1541,14.1597,14.1259,14.1428,39500.0
2006-07-25 13:00:00,25.03,25.09,25.0,25.07,37800.0,14.1372,14.171,14.1202,14.1597,37800.0
2006-07-25 13:30:00,25.08,25.08,25.05,25.06,36600.0,14.1654,14.1654,14.1484,14.1541,36600.0
2006-07-25 14:00:00,25.06,25.09,25.04,25.08,80100.0,14.1541,14.171,14.1428,14.1654,80100.0
2006-07-25 14:30:00,25.1,25.14,25.04,25.12,88400.0,14.1767,14.1993,14.1428,14.188,88400.0
2006-07-25 15:00:00,25.12,25.19,25.1,25.18,82000.0,14.188,14.2275,14.1767,14.2219,82000.0
2006-07-25 15:30:00,25.18,25.2,25.13,25.14,100100.0,14.2219,14.2332,14.1936,14.1993,100100.0
2006-07-26 09:30:00,26.09,27.62,25.91,27.32,207400.0,14.7358,15.6,14.6342,15.4306,207400.0
2006-07-26 10:00:00,27.31,27.47,27.15,27.44,404000.0,15.4249,15.5153,15.3345,15.4983,404000.0
2006-07-26 10:30:00,27.44,27.75,27.35,27.5,357800.0,15.4983,15.6734,15.4475,15.5322,357800.0
2006-07-26 11:00:00,27.5,27.61,27.46,27.47,163800.0,15.5322,15.5944,15.5096,15.5153,163800.0
2006-07-26 11:30:00,27.48,27.81,27.48,27.81,234300.0,15.5209,15.7073,15.5209,15.7073,234300.0
2006-07-26 12:00:00,27.81,27.81,27.61,27.62,102600.0,15.7073,15.7073,15.5944,15.6,102600.0
2006-07-26 12:30:00,27.62,27.77,27.61,27.73,106300.0,15.6,15.6847,15.5944,15.6621,106300.0
2006-07-26 13:00:00,27.73,27.97,27.73,27.89,143500.0,15.6621,15.7977,15.6621,15.7525,143500.0
2006-07-26 13:30:00,27.9,27.93,27.59,27.68,91900.0,15.7582,15.7751,15.5831,15.6339,91900.0
2006-07-26 14:00:00,27.67,27.7,27.54,27.58,211500.0,15.6282,15.6452,15.5548,15.5774,211500.0
2006-07-26 14:30:00,27.59,27.8,27.59,27.77,283500.0,15.5831,15.7017,15.5831,15.6847,283500.0
2006-07-26 15:00:00,27.77,27.77,27.67,27.72,311900.0,15.6847,15.6847,15.6282,15.6565,311900.0
2006-07-26 15:30:00,27.71,27.77,27.67,27.68,238900.0,15.6508,15.6847,15.6282,15.6339,238900.0
2006-07-27 09:30:00,27.8,28.14,27.78,27.84,190100.0,15.7017,15.8937,15.6904,15.7243,190100.0
2006-07-27 10:00:00,27.83,27.84,27.5,27.51,104500.0,15.7186,15.7243,15.5322,15.5379,104500.0
2006-07-27 10:30:00,27.52,27.76,27.52,27.69,298400.0,15.5435,15.6791,15.5435,15.6395,298400.0
2006-07-27 11:00:00,27.69,27.79,27.68,27.69,119100.0,15.6395,15.696,15.6339,15.6395,119100.0
2006-07-27 11:30:00,27.7,27.75,27.65,27.73,68800.0,15.6452,15.6734,15.6169,15.6621,68800.0
2006-07-27 12:00:00,27.73,27.83,27.69,27.75,61300.0,15.6621,15.7186,15.6395,15.6734,61300.0
2006-07-27 12:30:00,27.74,27.78,27.69,27.76,60300.0,15.6678,15.6904,15.6395,15.6791,60300.0
2006-07-27 13:00:00,27.76,27.76,27.69,27.7,53600.0,15.6791,15.6791,15.6395,15.6452,53600.0
2006-07-27 13:30:00,27.71,27.72,27.64,27.7,52500.0,15.6508,15.6565,15.6113,15.6452,52500.0
2006-07-27 14:00:00,27.69,27.75,27.66,27.72,72500.0,15.6395,15.6734,15.6226,15.6565,72500.0
2006-07-27 14:30:00,27.73,27.73,27.58,27.6,69500.0,15.6621,15.6621,15.5774,15.5887,69500.0
2006-07-27 15:00:00,27.61,27.61,27.52,27.52,68200.0,15.5944,15.5944,15.5435,15.5435,68200.0
2006-07-27 15:30:00,27.52,27.57,27.52,27.55,119000.0,15.5435,15.5718,15.5435,15.5605,119000.0
2006-07-28 09:30:00,27.55,27.75,27.41,27.65,46800.0,15.5605,15.6734,15.4814,15.6169,46800.0
2006-07-28 10:00:00,27.63,27.66,27.47,27.49,39500.0,15.6057,15.6226,15.5153,15.5266,39500.0
2006-07-28 10:30:00,27.48,27.59,27.46,27.5,33600.0,15.5209,15.5831,15.5096,15.5322,33600.0
2006-07-28 11:00:00,27.51,27.59,27.46,27.58,58400.0,15.5379,15.5831,15.5096,15.5774,58400.0
2006-07-28 11:30:00,27.6,27.65,27.55,27.61,91300.0,15.5887,15.6169,15.5605,15.5944,91300.0
2006-07-28 12:00:00,27.61,27.64,27.58,27.59,47200.0,15.5944,15.6113,15.5774,15.5831,47200.0
2006-07-28 12:30:00,27.59,27.6,27.51,27.57,52100.0,15.5831,15.5887,15.5379,15.5718,52100.0
2006-07-28 13:00:00,27.57,27.6,27.51,27.55,37300.0,15.5718,15.5887,15.5379,15.5605,37300.0
2006-07-28 13:30:00,27.55,27.55,27.44,27.44,38900.0,15.5605,15.5605,15.4983,15.4983,38900.0
2006-07-28 14:00:00,27.45,27.45,27.35,27.42,52600.0,15.504,15.504,15.4475,15.487,52600.0
2006-07-28 14:30:00,27.41,27.42,27.38,27.38,40600.0,15.4814,15.487,15.4644,15.4644,40600.0
2006-07-28 15:00:00,27.38,27.4,27.31,27.33,80800.0,15.4644,15.4757,15.4249,15.4362,80800.0
2006-07-28 15:30:00,27.34,27.41,27.27,27.34,116200.0,15.4419,15.4814,15.4023,15.4419,116200.0
2006-07-31 09:30:00,27.21,27.25,27.02,27.21,31000.0,15.3684,15.391,15.2611,15.3684,31000.0
2006-07-31 10:00:00,27.21,27.24,27.08,27.21,26700.0,15.3684,15.3854,15.295,15.3684,26700.0
2006-07-31 10:30:00,27.22,27.22,27.08,27.17,49600.0,15.3741,15.3741,15.295,15.3458,49600.0
2006-07-31 11:00:00,27.17,27.19,26.96,27.11,79200.0,15.3458,15.3571,15.2272,15.312,79200.0
2006-07-31 11:30:00,27.11,27.21,27.1,27.2,32600.0,15.312,15.3684,15.3063,15.3628,32600.0
2006-07-31 12:00:00,27.19,27.19,27.08,27.09,44500.0,15.3571,15.3571,15.295,15.3007,44500.0
2006-07-31 12:30:00,27.09,27.13,27.03,27.11,38100.0,15.3007,15.3232,15.2668,15.312,38100.0
2006-07-31 13:00:00,27.1,27.21,27.1,27.19,49500.0,15.3063,15.3684,15.3063,15.3571,49500.0
2006-07-31 13:30:00,27.19,27.2,27.13,27.15,78400.0,15.3571,15.3628,15.3232,15.3345,78400.0
2006-07-31 14:00:00,27.15,27.16,27.12,27.13,44600.0,15.3345,15.3402,15.3176,15.3232,44600.0
2006-07-31 14:30:00,27.13,27.16,27.09,27.11,54000.0,15.3232,15.3402,15.3007,15.312,54000.0
2006-07-31 15:00:00,27.11,27.17,27.09,27.15,66000.0,15.312,15.3458,15.3007,15.3345,66000.0
2006-07-31 15:30:00,27.15,27.19,27.13,27.15,88400.0,15.3345,15.3571,15.3232,15.3345,88400.0
2006-08-01 09:30:00,27.05,27.23,26.9,27.23,53400.0,15.2781,15.3797,15.1933,15.3797,53400.0
2006-08-01 10:00:00,27.23,27.28,27.15,27.24,49000.0,15.3797,15.408,15.3345,15.3854,49000.0
2006-08-01 10:30:00,27.25,27.28,27.17,27.18,47500.0,15.391,15.408,15.3458,15.3515,47500.0
2006-08-01 11:00:00,27.19,27.21,27.18,27.2,30600.0,15.3571,15.3684,15.3515,15.3628,30600.0
2006-08-01 11:30:00,27.2,27.29,27.19,27.28,56300.0,15.3628,15.4136,15.3571,15.408,56300.0
2006-08-01 12:00:00,27.29,27.29,27.24,27.24,28700.0,15.4136,15.4136,15.3854,15.3854,28700.0
2006-08-01 12:30:00,27.25,27.26,27.22,27.24,25600.0,15.391,15.3967,15.3741,15.3854,25600.0
2006-08-01 13:00:00,27.24,27.25,27.17,27.21,27500.0,15.3854,15.391,15.3458,15.3684,27500.0
2006-08-01 13:30:00,27.21,27.3,27.19,27.25,30200.0,15.3684,15.4193,15.3571,15.391,30200.0
2006-08-01 14:00:00,27.25,27.28,27.25,27.26,36500.0,15.391,15.408,15.391,15.3967,36500.0
2006-08-01 14:30:00,27.25,27.26,27.2,27.26,31600.0,15.391,15.3967,15.3628,15.3967,31600.0
2006-08-01 15:00:00,27.26,27.29,27.24,27.26,38100.0,15.3967,15.4136,15.3854,15.3967,38100.0
2006-08-01 15:30:00,27.24,27.26,27.21,27.22,67300.0,15.3854,15.3967,15.3684,15.3741,67300.0
2006-08-02 09:30:00,27.28,27.31,27.18,27.25,36400.0,15.408,15.4249,15.3515,15.391,36400.0
2006-08-02 10:00:00,27.24,27.27,27.17,27.23,36200.0,15.3854,15.4023,15.3458,15.3797,36200.0
2006-08-02 10:30:00,27.22,27.29,27.17,27.22,21400.0,15.3741,15.4136,15.3458,15.3741,21400.0
2006-08-02 11:00:00,27.21,27.3,27.17,27.23,26200.0,15.3684,15.4193,15.3458,15.3797,26200.0
2006-08-02 11:30:00,27.23,27.29,27.22,27.27,29100.0,15.3797,15.4136,15.3741,15.4023,29100.0
2006-08-02 12:00:00,27.26,27.28,27.22,27.23,27400.0,15.3967,15.408,15.3741,15.3797,27400.0
2006-08-02 12:30:00,27.23,27.23,27.18,27.2,20600.0,15.3797,15.3797,15.3515,15.3628,20600.0
2006-08-02 13:00:00,27.2,27.2,27.15,27.16,34800.0,15.3628,15.3628,15.3345,15.3402,34800.0
2006-08-02 13:30:00,27.15,27.27,27.15,27.26,24800.0,15.3345,15.4023,15.3345,15.3967,24800.0
2006-08-02 14:00:00,27.26,27.29,27.2,27.2,34200.0,15.3967,15.4136,15.3628,15.3628,34200.0
2006-08-02 14:30:00,27.19,27.23,27.18,27.18,41200.0,15.3571,15.3797,15.3515,15.3515,41200.0
2006-08-02 15:00:00,27.18,27.19,27.14,27.14,39500.0,15.3515,15.3571,15.3289,15.3289,39500.0
2006-08-02 15:30:00,27.15,27.18,27.13,27.18,57300.0,15.3345,15.3515,15.3232,15.3515,57300.0
2006-08-03 09:30:00,27.12,27.23,26.97,27.21,71700.0,15.3176,15.3797,15.2329,15.3684,71700.0
2006-08-03 10:00:00,27.2,27.32,27.15,27.22,75900.0,15.3628,15.4306,15.3345,15.3741,75900.0
2006-08-03 10:30:00,27.21,27.25,27.12,27.25,27900.0,15.3684,15.391,15.3176,15.391,27900.0
2006-08-03 11:00:00,27.26,27.31,27.18,27.21,41400.0,15.3967,15.4249,15.3515,15.3684,41400.0
2006-08-03 11:30:00,27.22,27.28,27.22,27.25,26500.0,15.3741,15.408,15.3741,15.391,26500.0
2006-08-03 12:00:00,27.25,27.29,27.23,27.28,28700.0,15.391,15.4136,15.3797,15.408,28700.0
2006-08-03 12:30:00,27.29,27.29,27.23,27.25,46300.0,15.4136,15.4136,15.3797,15.391,46300.0
2006-08-03 13:00:00,27.25,27.34,27.25,27.27,37000.0,15.391,15.4419,15.391,15.4023,37000.0
2006-08-03 13:30:00,27.28,27.33,27.23,27.31,43700.0,15.408,15.4362,15.3797,15.4249,43700.0
2006-08-03 14:00:00,27.32,27.33,27.25,27.28,39300.0,15.4306,15.4362,15.391,15.408,39300.0
2006-08-03 14:30:00,27.29,27.46,27.27,27.44,70600.0,15.4136,15.5096,15.4023,15.4983,70600.0
2006-08-03 15:00:00,27.45,27.48,27.4,27.45,66400.0,15.504,15.5209,15.4757,15.504,66400.0
2006-08-03 15:30:00,27.43,27.43,27.31,27.33,103200.0,15.4927,15.4927,15.4249,15.4362,103200.0
2006-08-04 09:30:00,27.59,27.76,27.35,27.75,94400.0,15.5831,15.6791,15.4475,15.6734,94400.0
2006-08-04 10:00:00,27.74,27.82,27.68,27.74,95000.0,15.6678,15.713,15.6339,15.6678,95000.0
2006-08-04 10:30:00,27.75,27.78,27.66,27.71,27600.0,15.6734,15.6904,15.6226,15.6508,27600.0
2006-08-04 11:00:00,27.72,27.72,27.36,27.43,58600.0,15.6565,15.6565,15.4532,15.4927,58600.0
2006-08-04 11:30:00,27.43,27.45,27.27,27.27,28900.0,15.4927,15.504,15.4023,15.4023,28900.0
2006-08-04 12:00:00,27.26,27.31,27.24,27.27,39400.0,15.3967,15.4249,15.3854,15.4023,39400.0
2006-08-04 12:30:00,27.28,27.3,27.14,27.15,38300.0,15.408,15.4193,15.3289,15.3345,38300.0
2006-08-04 13:00:00,27.15,27.17,27.0,27.06,34600.0,15.3345,15.3458,15.2498,15.2837,34600.0
2006-08-04 13:30:00,27.06,27.11,27.02,27.05,17200.0,15.2837,15.312,15.2611,15.2781,17200.0
2006-08-04 14:00:00,27.05,27.1,27.02,27.03,25400.0,15.2781,15.3063,15.2611,15.2668,25400.0
2006-08-04 14:30:00,27.03,27.14,27.03,27.12,14900.0,15.2668,15.3289,15.2668,15.3176,14900.0
2006-08-04 15:00:00,27.12,27.26,27.1,27.21,39700.0,15.3176,15.3967,15.3063,15.3684,39700.0
2006-08-04 15:30:00,27.21,27.31,27.2,27.3,81100.0,15.3684,15.4249,15.3628,15.4193,81100.0
2006-08-07 09:30:00,27.3,27.3,27.09,27.24,38000.0,15.4193,15.4193,15.3007,15.3854,38000.0
2006-08-07 10:00:00,27.21,27.3,27.19,27.25,35900.0,15.3684,15.4193,15.3571,15.391,35900.0
2006-08-07 10:30:00,27.25,27.32,27.21,27.21,39500.0,15.391,15.4306,15.3684,15.3684,39500.0
2006-08-07 11:00:00,27.2,27.21,27.14,27.14,23200.0,15.3628,15.3684,15.3289,15.3289,23200.0
2006-08-07 11:30:00,27.13,27.16,27.07,27.07,34500.0,15.3232,15.3402,15.2894,15.2894,34500.0
2006-08-07 12:00:00,27.07,27.11,27.04,27.1,26300.0,15.2894,15.312,15.2724,15.3063,26300.0
2006-08-07 12:30:00,27.1,27.21,27.09,27.12,24100.0,15.3063,15.3684,15.3007,15.3176,24100.0
2006-08-07 13:00:00,27.13,27.18,27.12,27.18,15200.0,15.3232,15.3515,15.3176,15.3515,15200.0
2006-08-07 13:30:00,27.18,27.22,27.14,27.17,29300.0,15.3515,15.3741,15.3289,15.3458,29300.0
2006-08-07 14:00:00,27.16,27.22,27.13,27.2,48400.0,15.3402,15.3741,15.3232,15.3628,48400.0
2006-08-07 14:30:00,27.2,27.29,27.2,27.28,53200.0,15.3628,15.4136,15.3628,15.408,53200.0
2006-08-07 15:00:00,27.28,27.3,27.21,27.27,67400.0,15.408,15.4193,15.3684,15.4023,67400.0
2006-08-07 15:30:00,27.27,27.34,27.25,27.3,114900.0,15.4023,15.4419,15.391,15.4193,114900.0
2006-08-08 09:30:00,27.29,27.39,27.29,27.3,27100.0,15.4136,15.4701,15.4136,15.4193,27100.0
2006-08-08 10:00:00,27.29,27.3,27.11,27.13,44700.0,15.4136,15.4193,15.312,15.3232,44700.0
2006-08-08 10:30:00,27.14,27.15,27.03,27.06,33800.0,15.3289,15.3345,15.2668,15.2837,33800.0
2006-08-08 11:00:00,27.06,27.2,27.0,27.2,24900.0,15.2837,15.3628,15.2498,15.3628,24900.0
2006-08-08 11:30:00,27.2,27.2,27.1,27.12,17800.0,15.3628,15.3628,15.3063,15.3176,17800.0
2006-08-08 12:00:00,27.11,27.11,26.97,27.02,27700.0,15.312,15.312,15.2329,15.2611,27700.0
2006-08-08 12:30:00,27.01,27.03,27.0,27.03,26600.0,15.2555,15.2668,15.2498,15.2668,26600.0
2006-08-08 13:00:00,27.03,27.07,27.01,27.03,30200.0,15.2668,15.2894,15.2555,15.2668,30200.0
2006-08-08 13:30:00,27.03,27.03,26.97,26.99,34700.0,15.2668,15.2668,15.2329,15.2442,34700.0
2006-08-08 14:00:00,26.99,27.05,26.84,26.85,126700.0,15.2442,15.2781,15.1595,15.1651,126700.0
2006-08-08 14:30:00,26.86,27.01,26.78,26.89,57500.0,15.1707,15.2555,15.1256,15.1877,57500.0
2006-08-08 15:00:00,26.89,26.94,26.8,26.82,60300.0,15.1877,15.2159,15.1369,15.1482,60300.0
2006-08-08 15:30:00,26.82,26.95,26.78,26.93,112600.0,15.1482,15.2216,15.1256,15.2103,112600.0
2006-08-09 09:30:00,27.03,27.2,27.03,27.06,45300.0,15.2668,15.3628,15.2668,15.2837,45300.0
2006-08-09 10:00:00,27.06,27.14,27.04,27.08,24000.0,15.2837,15.3289,15.2724,15.295,24000.0
2006-08-09 10:30:00,27.07,27.14,27.05,27.1,40600.0,15.2894,15.3289,15.2781,15.3063,40600.0
2006-08-09 11:00:00,27.09,27.15,27.09,27.13,41800.0,15.3007,15.3345,15.3007,15.3232,41800.0
2006-08-09 11:30:00,27.14,27.18,27.09,27.1,31500.0,15.3289,15.3515,15.3007,15.3063,31500.0
2006-08-09 12:00:00,27.09,27.14,27.08,27.13,31500.0,15.3007,15.3289,15.295,15.3232,31500.0
2006-08-09 12:30:00,27.12,27.14,27.07,27.12,34300.0,15.3176,15.3289,15.2894,15.3176,34300.0
2006-08-09 13:00:00,27.09,27.12,27.03,27.03,17300.0,15.3007,15.3176,15.2668,15.2668,17300.0
2006-08-09 13:30:00,27.04,27.05,26.97,27.03,41400.0,15.2724,15.2781,15.2329,15.2668,41400.0
2006-08-09 14:00:00,27.03,27.08,26.94,26.96,45300.0,15.2668,15.295,15.2159,15.2272,45300.0
2006-08-09 14:30:00,26.96,26.99,26.94,26.96,67300.0,15.2272,15.2442,15.2159,15.2272,67300.0
2006-08-09 15:00:00,26.96,27.0,26.96,26.96,75300.0,15.2272,15.2498,15.2272,15.2272,75300.0
2006-08-09 15:30:00,26.96,26.96,26.88,26.91,173500.0,15.2272,15.2272,15.182,15.199,173500.0
2006-08-10 09:30:00,26.85,27.09,26.79,27.04,34100.0,15.1651,15.3007,15.1312,15.2724,34100.0
2006-08-10 10:00:00,27.02,27.08,26.87,26.94,51700.0,15.2611,15.295,15.1764,15.2159,51700.0
2006-08-10 10:30:00,26.95,27.0,26.89,26.93,30700.0,15.2216,15.2498,15.1877,15.2103,30700.0
2006-08-10 11:00:00,26.93,27.06,26.91,27.04,25000.0,15.2103,15.2837,15.199,15.2724,25000.0
2006-08-10 11:30:00,27.02,27.04,26.95,27.0,12900.0,15.2611,15.2724,15.2216,15.2498,12900.0
2006-08-10 12:00:00,27.04,27.07,27.01,27.04,10900.0,15.2724,15.2894,15.2555,15.2724,10900.0
2006-08-10 12:30:00,27.04,27.09,27.03,27.05,8200.0,15.2724,15.3007,15.2668,15.2781,8200.0
2006-08-10 13:00:00,27.05,27.06,27.02,27.05,8300.0,15.2781,15.2837,15.2611,15.2781,8300.0
2006-08-10 13:30:00,27.05,27.15,27.03,27.1,53700.0,15.2781,15.3345,15.2668,15.3063,53700.0
2006-08-10 14:00:00,27.09,27.14,27.02,27.05,35100.0,15.3007,15.3289,15.2611,15.2781,35100.0
2006-08-10 14:30:00,27.04,27.04,26.97,27.0,35600.0,15.2724,15.2724,15.2329,15.2498,35600.0
2006-08-10 15:00:00,26.99,27.03,26.94,26.99,38400.0,15.2442,15.2668,15.2159,15.2442,38400.0
2006-08-10 15:30:00,26.99,27.1,26.97,27.0,93000.0,15.2442,15.3063,15.2329,15.2498,93000.0
2006-08-11 09:30:00,27.02,27.15,26.92,27.03,24100.0,15.2611,15.3345,15.2046,15.2668,24100.0
2006-08-11 10:00:00,27.03,27.1,27.01,27.1,36600.0,15.2668,15.3063,15.2555,15.3063,36600.0
2006-08-11 10:30:00,27.1,27.1,26.93,26.96,34700.0,15.3063,15.3063,15.2103,15.2272,34700.0
2006-08-11 11:00:00,26.95,27.01,26.94,27.01,31800.0,15.2216,15.2555,15.2159,15.2555,31800.0
2006-08-11 11:30:00,27.01,27.07,26.99,27.05,31600.0,15.2555,15.2894,15.2442,15.2781,31600.0
2006-08-11 12:00:00,27.04,27.04,27.0,27.01,52100.0,15.2724,15.2724,15.2498,15.2555,52100.0
2006-08-11 12:30:00,27.02,27.02,26.92,26.92,22600.0,15.2611,15.2611,15.2046,15.2046,22600.0
2006-08-11 13:00:00,26.95,26.95,26.9,26.95,28300.0,15.2216,15.2216,15.1933,15.2216,28300.0
2006-08-11 13:30:00,26.95,27.0,26.93,26.99,36400.0,15.2216,15.2498,15.2103,15.2442,36400.0
2006-08-11 14:00:00,26.99,27.0,26.92,26.92,45600.0,15.2442,15.2498,15.2046,15.2046,45600.0
2006-08-11 14:30:00,26.92,27.0,26.92,26.99,26500.0,15.2046,15.2498,15.2046,15.2442,26500.0
2006-08-11 15:00:00,27.0,27.0,26.96,26.99,72800.0,15.2498,15.2498,15.2272,15.2442,72800.0
2006-08-11 15:30:00,27.0,27.0,26.96,26.96,135300.0,15.2498,15.2498,15.2272,15.2272,135300.0
2006-08-14 09:30:00,26.99,27.0,26.94,26.97,43300.0,15.2442,15.2498,15.2159,15.2329,43300.0
2006-08-14 10:00:00,26.97,27.04,26.95,26.98,34000.0,15.2329,15.2724,15.2216,15.2385,34000.0
2006-08-14 10:30:00,26.99,27.0,26.97,27.0,36200.0,15.2442,15.2498,15.2329,15.2498,36200.0
2006-08-14 11:00:00,26.99,27.01,26.98,27.01,71600.0,15.2442,15.2555,15.2385,15.2555,71600.0
2006-08-14 11:30:00,27.01,27.01,26.98,27.0,30600.0,15.2555,15.2555,15.2385,15.2498,30600.0
2006-08-14 12:00:00,27.01,27.01,26.96,26.96,20200.0,15.2555,15.2555,15.2272,15.2272,20200.0
2006-08-14 12:30:00,26.96,26.99,26.95,26.95,12200.0,15.2272,15.2442,15.2216,15.2216,12200.0
2006-08-14 13:00:00,26.96,26.98,26.89,26.92,40100.0,15.2272,15.2385,15.1877,15.2046,40100.0
2006-08-14 13:30:00,26.91,26.95,26.88,26.94,49800.0,15.199,15.2216,15.182,15.2159,49800.0
2006-08-14 14:00:00,26.94,26.97,26.82,26.84,71200.0,15.2159,15.2329,15.1482,15.1595,71200.0
2006-08-14 14:30:00,26.84,26.87,26.73,26.74,42900.0,15.1595,15.1764,15.0973,15.103,42900.0
2006-08-14 15:00:00,26.76,26.79,26.69,26.77,75700.0,15.1143,15.1312,15.0747,15.1199,75700.0
2006-08-14 15:30:00,26.77,26.81,26.72,26.75,79900.0,15.1199,15.1425,15.0917,15.1086,79900.0
2006-08-15 09:30:00,26.9,26.97,26.87,26.91,21900.0,15.1933,15.2329,15.1764,15.199,21900.0
2006-08-15 10:00:00,26.91,26.97,26.87,26.87,30100.0,15.199,15.2329,15.1764,15.1764,30100.0
2006-08-15 10:30:00,26.92,27.01,26.89,26.98,55400.0,15.2046,15.2555,15.1877,15.2385,55400.0
2006-08-15 11:00:00,26.98,27.04,26.97,26.99,44600.0,15.2385,15.2724,15.2329,15.2442,44600.0
2006-08-15 11:30:00,26.99,27.03,26.95,26.98,12800.0,15.2442,15.2668,15.2216,15.2385,12800.0
2006-08-15 12:00:00,27.0,27.05,26.97,27.02,17300.0,15.2498,15.2781,15.2329,15.2611,17300.0
2006-08-15 12:30:00,27.03,27.06,27.03,27.05,12300.0,15.2668,15.2837,15.2668,15.2781,12300.0
2006-08-15 13:00:00,27.03,27.05,26.97,27.05,29400.0,15.2668,15.2781,15.2329,15.2781,29400.0
2006-08-15 13:30:00,27.04,27.07,26.99,27.03,33500.0,15.2724,15.2894,15.2442,15.2668,33500.0
2006-08-15 14:00:00,27.02,27.08,26.99,27.03,30400.0,15.2611,15.295,15.2442,15.2668,30400.0
2006-08-15 14:30:00,27.0,27.07,27.0,27.06,19700.0,15.2498,15.2894,15.2498,15.2837,19700.0
2006-08-15 15:00:00,27.06,27.09,27.03,27.05,26700.0,15.2837,15.3007,15.2668,15.2781,26700.0
2006-08-15 15:30:00,27.05,27.1,27.03,27.09,29400.0,15.2781,15.3063,15.2668,15.3007,29400.0
2006-08-16 09:30:00,27.06,27.25,27.06,27.14,21900.0,15.2837,15.391,15.2837,15.3289,21900.0
2006-08-16 10:00:00,27.14,27.19,27.12,27.17,15500.0,15.3289,15.3571,15.3176,15.3458,15500.0
2006-08-16 10:30:00,27.17,27.24,27.17,27.2,21000.0,15.3458,15.3854,15.3458,15.3628,21000.0
2006-08-16 11:00:00,27.22,27.22,27.14,27.14,14700.0,15.3741,15.3741,15.3289,15.3289,14700.0
2006-08-16 11:30:00,27.15,27.21,27.14,27.14,10100.0,15.3345,15.3684,15.3289,15.3289,10100.0
2006-08-16 12:00:00,27.16,27.16,27.11,27.15,17900.0,15.3402,15.3402,15.312,15.3345,17900.0
2006-08-16 12:30:00,27.14,27.18,27.14,27.17,15400.0,15.3289,15.3515,15.3289,15.3458,15400.0
2006-08-16 13:00:00,27.14,27.17,27.13,27.14,9500.0,15.3289,15.3458,15.3232,15.3289,9500.0
2006-08-16 13:30:00,27.13,27.16,27.11,27.11,10200.0,15.3232,15.3402,15.312,15.312,10200.0
2006-08-16 14:00:00,27.13,27.16,27.12,27.13,15000.0,15.3232,15.3402,15.3176,15.3232,15000.0
2006-08-16 14:30:00,27.13,27.2,27.12,27.15,17400.0,15.3232,15.3628,15.3176,15.3345,17400.0
2006-08-16 15:00:00,27.15,27.16,27.13,27.15,34100.0,15.3345,15.3402,15.3232,15.3345,34100.0
2006-08-16 15:30:00,27.15,27.17,27.13,27.14,34800.0,15.3345,15.3458,15.3232,15.3289,34800.0
2006-08-17 09:30:00,27.08,27.23,27.08,27.19,8700.0,15.295,15.3797,15.295,15.3571,8700.0
2006-08-17 10:00:00,27.18,27.22,27.16,27.17,22500.0,15.3515,15.3741,15.3402,15.3458,22500.0
2006-08-17 10:30:00,27.17,27.21,27.16,27.21,12900.0,15.3458,15.3684,15.3402,15.3684,12900.0
2006-08-17 11:00:00,27.2,27.21,27.19,27.21,18500.0,15.3628,15.3684,15.3571,15.3684,18500.0
2006-08-17 11:30:00,27.21,27.21,27.19,27.2,13700.0,15.3684,15.3684,15.3571,15.3628,13700.0
2006-08-17 12:00:00,27.2,27.22,27.18,27.2,18000.0,15.3628,15.3741,15.3515,15.3628,18000.0
2006-08-17 12:30:00,27.19,27.22,27.11,27.11,53200.0,15.3571,15.3741,15.312,15.312,53200.0
2006-08-17 13:00:00,27.12,27.17,27.12,27.17,11800.0,15.3176,15.3458,15.3176,15.3458,11800.0
2006-08-17 13:30:00,27.17,27.24,27.16,27.2,33500.0,15.3458,15.3854,15.3402,15.3628,33500.0
2006-08-17 14:00:00,27.21,27.21,27.13,27.15,12200.0,15.3684,15.3684,15.3232,15.3345,12200.0
2006-08-17 14:30:00,27.15,27.21,27.15,27.2,33100.0,15.3345,15.3684,15.3345,15.3628,33100.0
2006-08-17 15:00:00,27.2,27.22,27.16,27.17,23200.0,15.3628,15.3741,15.3402,15.3458,23200.0
2006-08-17 15:30:00,27.17,27.17,27.14,27.15,49200.0,15.3458,15.3458,15.3289,15.3345,49200.0
2006-08-18 09:30:00,27.14,27.19,27.03,27.04,19800.0,15.3289,15.3571,15.2668,15.2724,19800.0
2006-08-18 10:00:00,27.05,27.16,27.03,27.12,11100.0,15.2781,15.3402,15.2668,15.3176,11100.0
2006-08-18 10:30:00,27.16,27.17,27.09,27.1,15900.0,15.3402,15.3458,15.3007,15.3063,15900.0
2006-08-18 11:00:00,27.09,27.17,27.05,27.1,9700.0,15.3007,15.3458,15.2781,15.3063,9700.0
2006-08-18 11:30:00,27.1,27.15,27.08,27.15,10200.0,15.3063,15.3345,15.295,15.3345,10200.0
2006-08-18 12:00:00,27.13,27.15,27.11,27.14,6800.0,15.3232,15.3345,15.312,15.3289,6800.0
2006-08-18 12:30:00,27.14,27.17,27.12,27.16,8600.0,15.3289,15.3458,15.3176,15.3402,8600.0
2006-08-18 13:00:00,27.16,27.18,27.12,27.15,11700.0,15.3402,15.3515,15.3176,15.3345,11700.0
2006-08-18 13:30:00,27.15,27.18,27.14,27.15,7300.0,15.3345,15.3515,15.3289,15.3345,7300.0
2006-08-18 14:00:00,27.15,27.18,27.12,27.18,9600.0,15.3345,15.3515,15.3176,15.3515,9600.0
2006-08-18 14:30:00,27.18,27.2,27.13,27.15,16200.0,15.3515,15.3628,15.3232,15.3345,16200.0
2006-08-18 15:00:00,27.13,27.17,27.1,27.14,16700.0,15.3232,15.3458,15.3063,15.3289,16700.0
2006-08-18 15:30:00,27.14,27.15,27.11,27.13,18500.0,15.3289,15.3345,15.312,15.3232,18500.0
2006-08-21 09:30:00,27.02,27.1,26.93,27.01,12800.0,15.2611,15.3063,15.2103,15.2555,12800.0
2006-08-21 10:00:00,27.01,27.07,26.98,26.98,18300.0,15.2555,15.2894,15.2385,15.2385,18300.0
2006-08-21 10:30:00,26.98,27.03,26.98,27.02,18200.0,15.2385,15.2668,15.2385,15.2611,18200.0
2006-08-21 11:00:00,27.02,27.02,26.95,27.0,15300.0,15.2611,15.2611,15.2216,15.2498,15300.0
2006-08-21 11:30:00,27.0,27.0,26.88,26.91,12600.0,15.2498,15.2498,15.182,15.199,12600.0
2006-08-21 12:00:00,26.89,26.95,26.89,26.94,5900.0,15.1877,15.2216,15.1877,15.2159,5900.0
2006-08-21 12:30:00,26.94,27.0,26.92,26.98,4800.0,15.2159,15.2498,15.2046,15.2385,4800.0
2006-08-21 13:00:00,26.98,27.01,26.93,26.94,6600.0,15.2385,15.2555,15.2103,15.2159,6600.0
2006-08-21 13:30:00,26.92,26.94,26.9,26.92,8400.0,15.2046,15.2159,15.1933,15.2046,8400.0
2006-08-21 14:00:00,26.92,26.96,26.86,26.91,13500.0,15.2046,15.2272,15.1707,15.199,13500.0
2006-08-21 14:30:00,26.91,26.94,26.79,26.8,34800.0,15.199,15.2159,15.1312,15.1369,34800.0
2006-08-21 15:00:00,26.81,26.82,26.78,26.8,28500.0,15.1425,15.1482,15.1256,15.1369,28500.0
2006-08-21 15:30:00,26.8,26.85,26.76,26.76,35200.0,15.1369,15.1651,15.1143,15.1143,35200.0
2006-08-22 09:30:00,26.68,26.94,26.68,26.94,98400.0,15.0691,15.2159,15.0691,15.2159,98400.0
2006-08-22 10:00:00,26.95,27.04,26.87,27.01,34100.0,15.2216,15.2724,15.1764,15.2555,34100.0
2006-08-22 10:30:00,27.01,27.05,26.96,27.03,36700.0,15.2555,15.2781,15.2272,15.2668,36700.0
2006-08-22 11:00:00,27.04,27.07,26.99,27.05,24800.0,15.2724,15.2894,15.2442,15.2781,24800.0
2006-08-22 11:30:00,27.07,27.08,27.0,27.06,18700.0,15.2894,15.295,15.2498,15.2837,18700.0
2006-08-22 12:00:00,27.06,27.12,27.06,27.07,16700.0,15.2837,15.3176,15.2837,15.2894,16700.0
2006-08-22 12:30:00,27.06,27.08,26.99,26.99,9000.0,15.2837,15.295,15.2442,15.2442,9000.0
2006-08-22 13:00:00,26.99,26.99,26.84,26.9,15900.0,15.2442,15.2442,15.1595,15.1933,15900.0
2006-08-22 13:30:00,26.9,26.95,26.85,26.92,14500.0,15.1933,15.2216,15.1651,15.2046,14500.0
2006-08-22 14:00:00,26.92,26.95,26.88,26.9,7200.0,15.2046,15.2216,15.182,15.1933,7200.0
2006-08-22 14:30:00,26.89,26.94,26.89,26.93,15900.0,15.1877,15.2159,15.1877,15.2103,15900.0
2006-08-22 15:00:00,26.93,26.96,26.9,26.91,24300.0,15.2103,15.2272,15.1933,15.199,24300.0
2006-08-22 15:30:00,26.9,26.94,26.9,26.91,23300.0,15.1933,15.2159,15.1933,15.199,23300.0
2006-08-23 09:30:00,26.92,27.05,26.87,26.89,12100.0,15.2046,15.2781,15.1764,15.1877,12100.0
2006-08-23 10:00:00,26.85,26.89,26.79,26.82,24000.0,15.1651,15.1877,15.1312,15.1482,24000.0
2006-08-23 10:30:00,26.82,26.86,26.81,26.82,12700.0,15.1482,15.1707,15.1425,15.1482,12700.0
2006-08-23 11:00:00,26.81,26.85,26.73,26.8,12200.0,15.1425,15.1651,15.0973,15.1369,12200.0
2006-08-23 11:30:00,26.81,26.82,26.78,26.82,7100.0,15.1425,15.1482,15.1256,15.1482,7100.0
2006-08-23 12:00:00,26.81,26.86,26.81,26.84,13800.0,15.1425,15.1707,15.1425,15.1595,13800.0
2006-08-23 12:30:00,26.84,26.88,26.83,26.87,13500.0,15.1595,15.182,15.1538,15.1764,13500.0
2006-08-23 13:00:00,26.86,26.87,26.82,26.83,7400.0,15.1707,15.1764,15.1482,15.1538,7400.0
2006-08-23 13:30:00,26.83,26.83,26.69,26.73,18100.0,15.1538,15.1538,15.0747,15.0973,18100.0
2006-08-23 14:00:00,26.72,26.77,26.72,26.73,12200.0,15.0917,15.1199,15.0917,15.0973,12200.0
2006-08-23 14:30:00,26.74,26.74,26.67,26.68,9500.0,15.103,15.103,15.0634,15.0691,9500.0
2006-08-23 15:00:00,26.7,26.72,26.63,26.67,30100.0,15.0804,15.0917,15.0408,15.0634,30100.0
2006-08-23 15:30:00,26.67,26.78,26.67,26.74,30500.0,15.0634,15.1256,15.0634,15.103,30500.0
2006-08-24 09:30:00,26.85,27.01,26.85,27.01,21500.0,15.1651,15.2555,15.1651,15.2555,21500.0
2006-08-24 10:00:00,26.99,26.99,26.87,26.87,15100.0,15.2442,15.2442,15.1764,15.1764,15100.0
2006-08-24 10:30:00,26.9,26.9,26.78,26.81,17200.0,15.1933,15.1933,15.1256,15.1425,17200.0
2006-08-24 11:00:00,26.82,26.88,26.73,26.76,29500.0,15.1482,15.182,15.0973,15.1143,29500.0
2006-08-24 11:30:00,26.74,26.76,26.67,26.68,31700.0,15.103,15.1143,15.0634,15.0691,31700.0
2006-08-24 12:00:00,26.68,26.68,26.58,26.64,25900.0,15.0691,15.0691,15.0126,15.0465,25900.0
2006-08-24 12:30:00,26.64,26.69,26.64,26.68,12700.0,15.0465,15.0747,15.0465,15.0691,12700.0
2006-08-24 13:00:00,26.68,26.82,26.67,26.81,15900.0,15.0691,15.1482,15.0634,15.1425,15900.0
2006-08-24 13:30:00,26.81,26.85,26.8,26.85,6700.0,15.1425,15.1651,15.1369,15.1651,6700.0
2006-08-24 14:00:00,26.85,26.92,26.84,26.87,12600.0,15.1651,15.2046,15.1595,15.1764,12600.0
2006-08-24 14:30:00,26.88,26.89,26.85,26.89,12100.0,15.182,15.1877,15.1651,15.1877,12100.0
2006-08-24 15:00:00,26.88,26.89,26.82,26.83,15400.0,15.182,15.1877,15.1482,15.1538,15400.0
2006-08-24 15:30:00,26.82,26.83,26.77,26.79,22700.0,15.1482,15.1538,15.1199,15.1312,22700.0
2006-08-25 09:30:00,26.57,26.82,26.57,26.73,31800.0,15.007,15.1482,15.007,15.0973,31800.0
2006-08-25 10:00:00,26.73,26.81,26.72,26.74,11900.0,15.0973,15.1425,15.0917,15.103,11900.0
2006-08-25 10:30:00,26.74,26.74,26.63,26.63,8600.0,15.103,15.103,15.0408,15.0408,8600.0
2006-08-25 11:00:00,26.62,26.68,26.59,26.68,14700.0,15.0352,15.0691,15.0183,15.0691,14700.0
2006-08-25 11:30:00,26.67,26.67,26.59,26.67,9800.0,15.0634,15.0634,15.0183,15.0634,9800.0
2006-08-25 12:00:00,26.68,26.7,26.67,26.7,5500.0,15.0691,15.0804,15.0634,15.0804,5500.0
2006-08-25 12:30:00,26.7,26.71,26.65,26.67,13400.0,15.0804,15.086,15.0521,15.0634,13400.0
2006-08-25 13:00:00,26.69,26.72,26.67,26.71,10900.0,15.0747,15.0917,15.0634,15.086,10900.0
2006-08-25 13:30:00,26.72,26.74,26.69,26.72,14800.0,15.0917,15.103,15.0747,15.0917,14800.0
2006-08-25 14:00:00,26.73,26.74,26.7,26.72,13500.0,15.0973,15.103,15.0804,15.0917,13500.0
2006-08-25 14:30:00,26.74,26.75,26.74,26.74,9100.0,15.103,15.1086,15.103,15.103,9100.0
2006-08-25 15:00:00,26.74,26.74,26.68,26.69,15600.0,15.103,15.103,15.0691,15.0747,15600.0
2006-08-25 15:30:00,26.71,26.72,26.67,26.69,21700.0,15.086,15.0917,15.0634,15.0747,21700.0
2006-08-28 09:30:00,26.55,26.72,26.55,26.7,26200.0,14.9957,15.0917,14.9957,15.0804,26200.0
2006-08-28 10:00:00,26.7,26.8,26.68,26.8,20600.0,15.0804,15.1369,15.0691,15.1369,20600.0
2006-08-28 10:30:00,26.81,26.9,26.81,26.87,9500.0,15.1425,15.1933,15.1425,15.1764,9500.0
2006-08-28 11:00:00,26.9,26.9,26.71,26.74,15800.0,15.1933,15.1933,15.086,15.103,15800.0
2006-08-28 11:30:00,26.74,26.84,26.74,26.84,8200.0,15.103,15.1595,15.103,15.1595,8200.0
2006-08-28 12:00:00,26.81,26.83,26.73,26.76,16300.0,15.1425,15.1538,15.0973,15.1143,16300.0
2006-08-28 12:30:00,26.74,26.76,26.71,26.73,6800.0,15.103,15.1143,15.086,15.0973,6800.0
2006-08-28 13:00:00,26.73,26.78,26.71,26.75,17900.0,15.0973,15.1256,15.086,15.1086,17900.0
2006-08-28 13:30:00,26.75,26.82,26.74,26.82,7700.0,15.1086,15.1482,15.103,15.1482,7700.0
2006-08-28 14:00:00,26.82,26.88,26.8,26.83,8200.0,15.1482,15.182,15.1369,15.1538,8200.0
2006-08-28 14:30:00,26.81,26.87,26.78,26.87,13700.0,15.1425,15.1764,15.1256,15.1764,13700.0
2006-08-28 15:00:00,26.86,26.86,26.75,26.83,30000.0,15.1707,15.1707,15.1086,15.1538,30000.0
2006-08-28 15:30:00,26.82,26.83,26.67,26.71,125200.0,15.1482,15.1538,15.0634,15.086,125200.0
2006-08-29 09:30:00,26.83,26.89,26.75,26.82,32500.0,15.1538,15.1877,15.1086,15.1482,32500.0
2006-08-29 10:00:00,26.81,26.81,26.74,26.76,24900.0,15.1425,15.1425,15.103,15.1143,24900.0
2006-08-29 10:30:00,26.76,26.78,26.75,26.77,10900.0,15.1143,15.1256,15.1086,15.1199,10900.0
2006-08-29 11:00:00,26.76,26.84,26.75,26.83,14300.0,15.1143,15.1595,15.1086,15.1538,14300.0
2006-08-29 11:30:00,26.8,26.8,26.75,26.77,15900.0,15.1369,15.1369,15.1086,15.1199,15900.0
2006-08-29 12:00:00,26.78,26.82,26.73,26.73,19600.0,15.1256,15.1482,15.0973,15.0973,19600.0
2006-08-29 12:30:00,26.74,26.75,26.7,26.74,21400.0,15.103,15.1086,15.0804,15.103,21400.0
2006-08-29 13:00:00,26.74,26.8,26.71,26.76,15800.0,15.103,15.1369,15.086,15.1143,15800.0
2006-08-29 13:30:00,26.77,26.81,26.76,26.81,9000.0,15.1199,15.1425,15.1143,15.1425,9000.0
2006-08-29 14:00:00,26.8,26.84,26.73,26.77,52000.0,15.1369,15.1595,15.0973,15.1199,52000.0
2006-08-29 14:30:00,26.77,26.84,26.75,26.79,38200.0,15.1199,15.1595,15.1086,15.1312,38200.0
2006-08-29 15:00:00,26.8,26.88,26.72,26.82,34900.0,15.1369,15.182,15.0917,15.1482,34900.0
2006-08-29 15:30:00,26.8,26.88,26.75,26.82,68700.0,15.1369,15.182,15.1086,15.1482,68700.0
2006-08-30 09:30:00,26.82,26.99,26.76,26.79,42100.0,15.1482,15.2442,15.1143,15.1312,42100.0
2006-08-30 10:00:00,26.78,26.92,26.77,26.86,18500.0,15.1256,15.2046,15.1199,15.1707,18500.0
2006-08-30 10:30:00,26.86,26.96,26.86,26.93,34400.0,15.1707,15.2272,15.1707,15.2103,34400.0
2006-08-30 11:00:00,26.95,27.0,26.9,26.98,28400.0,15.2216,15.2498,15.1933,15.2385,28400.0
2006-08-30 11:30:00,26.98,27.0,26.91,26.96,17700.0,15.2385,15.2498,15.199,15.2272,17700.0
2006-08-30 12:00:00,26.96,26.98,26.88,26.93,25100.0,15.2272,15.2385,15.182,15.2103,25100.0
2006-08-30 12:30:00,26.93,26.97,26.89,26.97,17000.0,15.2103,15.2329,15.1877,15.2329,17000.0
2006-08-30 13:00:00,26.96,27.0,26.9,26.95,24100.0,15.2272,15.2498,15.1933,15.2216,24100.0
2006-08-30 13:30:00,26.92,26.99,26.9,26.94,20500.0,15.2046,15.2442,15.1933,15.2159,20500.0
2006-08-30 14:00:00,26.95,26.95,26.88,26.9,24500.0,15.2216,15.2216,15.182,15.1933,24500.0
2006-08-30 14:30:00,26.91,26.92,26.86,26.91,9600.0,15.199,15.2046,15.1707,15.199,9600.0
2006-08-30 15:00:00,26.91,26.99,26.9,26.99,14600.0,15.199,15.2442,15.1933,15.2442,14600.0
2006-08-30 15:30:00,26.98,27.0,26.95,26.97,31700.0,15.2385,15.2498,15.2216,15.2329,31700.0
2006-08-31 09:30:00,26.99,27.05,26.97,27.05,16000.0,15.2442,15.2781,15.2329,15.2781,16000.0
2006-08-31 10:00:00,27.05,27.05,26.89,26.92,18400.0,15.2781,15.2781,15.1877,15.2046,18400.0
2006-08-31 10:30:00,26.93,26.95,26.88,26.95,12500.0,15.2103,15.2216,15.182,15.2216,12500.0
2006-08-31 11:00:00,26.93,26.97,26.91,26.91,13300.0,15.2103,15.2329,15.199,15.199,13300.0
2006-08-31 11:30:00,26.89,26.9,26.86,26.86,8200.0,15.1877,15.1933,15.1707,15.1707,8200.0
2006-08-31 12:00:00,26.89,26.9,26.86,26.88,12200.0,15.1877,15.1933,15.1707,15.182,12200.0
2006-08-31 12:30:00,26.86,26.94,26.85,26.92,20500.0,15.1707,15.2159,15.1651,15.2046,20500.0
2006-08-31 13:00:00,26.93,26.99,26.89,26.99,21100.0,15.2103,15.2442,15.1877,15.2442,21100.0
2006-08-31 13:30:00,26.97,27.01,26.96,26.98,9300.0,15.2329,15.2555,15.2272,15.2385,9300.0
2006-08-31 14:00:00,26.96,26.98,26.89,26.89,18800.0,15.2272,15.2385,15.1877,15.1877,18800.0
2006-08-31 14:30:00,26.89,26.98,26.89,26.93,36700.0,15.1877,15.2385,15.1877,15.2103,36700.0
2006-08-31 15:00:00,26.93,26.95,26.88,26.91,40500.0,15.2103,15.2216,15.182,15.199,40500.0
2006-08-31 15:30:00,26.92,26.98,26.8,26.84,119400.0,15.2046,15.2385,15.1369,15.1595,119400.0
2006-09-01 09:30:00,26.8,26.93,26.8,26.9,17400.0,15.1369,15.2103,15.1369,15.1933,17400.0
2006-09-01 10:00:00,26.89,26.9,26.78,26.89,28600.0,15.1877,15.1933,15.1256,15.1877,28600.0
2006-09-01 10:30:00,26.9,26.91,26.85,26.9,29600.0,15.1933,15.199,15.1651,15.1933,29600.0
2006-09-01 11:00:00,26.9,26.9,26.8,26.81,20100.0,15.1933,15.1933,15.1369,15.1425,20100.0
2006-09-01 11:30:00,26.8,26.84,26.8,26.84,16700.0,15.1369,15.1595,15.1369,15.1595,16700.0
2006-09-01 12:00:00,26.83,26.83,26.8,26.81,13200.0,15.1538,15.1538,15.1369,15.1425,13200.0
2006-09-01 12:30:00,26.81,26.84,26.79,26.82,16900.0,15.1425,15.1595,15.1312,15.1482,16900.0
2006-09-01 13:00:00,26.81,26.84,26.81,26.82,13700.0,15.1425,15.1595,15.1425,15.1482,13700.0
2006-09-01 13:30:00,26.82,26.82,26.81,26.82,10200.0,15.1482,15.1482,15.1425,15.1482,10200.0
2006-09-01 14:00:00,26.82,26.89,26.79,26.89,21500.0,15.1482,15.1877,15.1312,15.1877,21500.0
2006-09-01 14:30:00,26.89,26.89,26.8,26.82,19400.0,15.1877,15.1877,15.1369,15.1482,19400.0
2006-09-01 15:00:00,26.82,26.82,26.79,26.82,16700.0,15.1482,15.1482,15.1312,15.1482,16700.0
2006-09-01 15:30:00,26.82,26.82,26.76,26.76,25300.0,15.1482,15.1482,15.1143,15.1143,25300.0
2006-09-05 09:30:00,26.79,26.88,26.74,26.88,27000.0,15.1312,15.182,15.103,15.182,27000.0
2006-09-05 10:00:00,26.88,26.91,26.78,26.79,13100.0,15.182,15.199,15.1256,15.1312,13100.0
2006-09-05 10:30:00,26.77,26.78,26.65,26.68,15100.0,15.1199,15.1256,15.0521,15.0691,15100.0
2006-09-05 11:00:00,26.68,26.72,26.65,26.7,19900.0,15.0691,15.0917,15.0521,15.0804,19900.0
2006-09-05 11:30:00,26.7,26.73,26.69,26.7,14600.0,15.0804,15.0973,15.0747,15.0804,14600.0
2006-09-05 12:00:00,26.69,26.7,26.66,26.67,11500.0,15.0747,15.0804,15.0578,15.0634,11500.0
2006-09-05 12:30:00,26.67,26.69,26.65,26.69,13300.0,15.0634,15.0747,15.0521,15.0747,13300.0
2006-09-05 13:00:00,26.69,26.7,26.64,26.64,15100.0,15.0747,15.0804,15.0465,15.0465,15100.0
2006-09-05 13:30:00,26.65,26.66,26.62,26.64,14300.0,15.0521,15.0578,15.0352,15.0465,14300.0
2006-09-05 14:00:00,26.65,26.72,26.63,26.69,22200.0,15.0521,15.0917,15.0408,15.0747,22200.0
2006-09-05 14:30:00,26.68,26.7,26.64,26.67,12000.0,15.0691,15.0804,15.0465,15.0634,12000.0
2006-09-05 15:00:00,26.65,26.68,26.63,26.67,24600.0,15.0521,15.0691,15.0408,15.0634,24600.0
2006-09-05 15:30:00,26.68,26.72,26.67,26.69,41400.0,15.0691,15.0917,15.0634,15.0747,41400.0
2006-09-06 09:30:00,26.65,26.67,26.6,26.61,22700.0,15.0521,15.0634,15.0239,15.0295,22700.0
2006-09-06 10:00:00,26.62,26.64,26.5,26.5,20600.0,15.0352,15.0465,14.9674,14.9674,20600.0
2006-09-06 10:30:00,26.5,26.5,26.32,26.33,35300.0,14.9674,14.9674,14.8658,14.8714,35300.0
2006-09-06 11:00:00,26.33,26.41,26.33,26.4,18500.0,14.8714,14.9166,14.8714,14.9109,18500.0
2006-09-06 11:30:00,26.4,26.4,26.36,26.38,15300.0,14.9109,14.9109,14.8883,14.8996,15300.0
2006-09-06 12:00:00,26.37,26.4,26.37,26.39,11900.0,14.894,14.9109,14.894,14.9053,11900.0
2006-09-06 12:30:00,26.37,26.43,26.37,26.37,21800.0,14.894,14.9279,14.894,14.894,21800.0
2006-09-06 13:00:00,26.37,26.44,26.36,26.42,19200.0,14.894,14.9335,14.8883,14.9222,19200.0
2006-09-06 13:30:00,26.42,26.47,26.42,26.45,16000.0,14.9222,14.9505,14.9222,14.9392,16000.0
2006-09-06 14:00:00,26.46,26.47,26.38,26.4,53700.0,14.9448,14.9505,14.8996,14.9109,53700.0
2006-09-06 14:30:00,26.41,26.43,26.36,26.39,63400.0,14.9166,14.9279,14.8883,14.9053,63400.0
2006-09-06 15:00:00,26.39,26.45,26.37,26.41,60300.0,14.9053,14.9392,14.894,14.9166,60300.0
2006-09-06 15:30:00,26.41,26.51,26.41,26.49,95100.0,14.9166,14.9731,14.9166,14.9618,95100.0
2006-09-07 09:30:00,26.45,26.55,26.37,26.52,40600.0,14.9392,14.9957,14.894,14.9787,40600.0
2006-09-07 10:00:00,26.52,26.52,26.44,26.51,57300.0,14.9787,14.9787,14.9335,14.9731,57300.0
2006-09-07 10:30:00,26.49,26.55,26.47,26.51,16800.0,14.9618,14.9957,14.9505,14.9731,16800.0
2006-09-07 11:00:00,26.51,26.58,26.49,26.5,13200.0,14.9731,15.0126,14.9618,14.9674,13200.0
2006-09-07 11:30:00,26.51,26.58,26.49,26.58,9900.0,14.9731,15.0126,14.9618,15.0126,9900.0
2006-09-07 12:00:00,26.56,26.59,26.52,26.53,14100.0,15.0013,15.0183,14.9787,14.9844,14100.0
2006-09-07 12:30:00,26.54,26.57,26.51,26.56,16900.0,14.99,15.007,14.9731,15.0013,16900.0
2006-09-07 13:00:00,26.56,26.62,26.56,26.62,42500.0,15.0013,15.0352,15.0013,15.0352,42500.0
2006-09-07 13:30:00,26.62,26.68,26.6,26.62,59100.0,15.0352,15.0691,15.0239,15.0352,59100.0
2006-09-07 14:00:00,26.61,26.63,26.59,26.62,17500.0,15.0295,15.0408,15.0183,15.0352,17500.0
2006-09-07 14:30:00,26.61,26.64,26.58,26.64,14600.0,15.0295,15.0465,15.0126,15.0465,14600.0
2006-09-07 15:00:00,26.65,26.65,26.57,26.6,57300.0,15.0521,15.0521,15.007,15.0239,57300.0
2006-09-07 15:30:00,26.6,26.6,26.52,26.55,148600.0,15.0239,15.0239,14.9787,14.9957,148600.0
2006-09-08 09:30:00,26.64,26.64,26.59,26.6,85700.0,15.0465,15.0465,15.0183,15.0239,85700.0
2006-09-08 10:00:00,26.61,26.66,26.57,26.57,132200.0,15.0295,15.0578,15.007,15.007,132200.0
2006-09-08 10:30:00,26.59,26.64,26.59,26.59,61500.0,15.0183,15.0465,15.0183,15.0183,61500.0
2006-09-08 11:00:00,26.6,26.6,26.59,26.59,43100.0,15.0239,15.0239,15.0183,15.0183,43100.0
2006-09-08 11:30:00,26.6,26.6,26.59,26.6,18400.0,15.0239,15.0239,15.0183,15.0239,18400.0
2006-09-08 12:00:00,26.6,26.6,26.59,26.6,40200.0,15.0239,15.0239,15.0183,15.0239,40200.0
2006-09-08 12:30:00,26.6,26.6,26.59,26.6,25000.0,15.0239,15.0239,15.0183,15.0239,25000.0
2006-09-08 13:00:00,26.6,26.62,26.59,26.61,44100.0,15.0239,15.0352,15.0183,15.0295,44100.0
2006-09-08 13:30:00,26.61,26.61,26.58,26.6,54100.0,15.0295,15.0295,15.0126,15.0239,54100.0
2006-09-08 14:00:00,26.6,26.65,26.59,26.65,57000.0,15.0239,15.0521,15.0183,15.0521,57000.0
2006-09-08 14:30:00,26.65,26.67,26.63,26.64,43100.0,15.0521,15.0634,15.0408,15.0465,43100.0
2006-09-08 15:00:00,26.64,26.7,26.63,26.68,42400.0,15.0465,15.0804,15.0408,15.0691,42400.0
2006-09-08 15:30:00,26.69,26.69,26.63,26.63,106600.0,15.0747,15.0747,15.0408,15.0408,106600.0
2006-09-11 09:30:00,26.62,26.86,26.62,26.8,54400.0,15.0352,15.1707,15.0352,15.1369,54400.0
2006-09-11 10:00:00,26.78,26.85,26.78,26.81,38600.0,15.1256,15.1651,15.1256,15.1425,38600.0
2006-09-11 10:30:00,26.81,26.88,26.76,26.81,60600.0,15.1425,15.182,15.1143,15.1425,60600.0
2006-09-11 11:00:00,26.8,26.82,26.75,26.82,52600.0,15.1369,15.1482,15.1086,15.1482,52600.0
2006-09-11 11:30:00,26.81,26.83,26.8,26.83,44000.0,15.1425,15.1538,15.1369,15.1538,44000.0
2006-09-11 12:00:00,26.82,26.84,26.81,26.84,49900.0,15.1482,15.1595,15.1425,15.1595,49900.0
2006-09-11 12:30:00,26.84,26.86,26.78,26.8,52200.0,15.1595,15.1707,15.1256,15.1369,52200.0
2006-09-11 13:00:00,26.8,26.82,26.74,26.76,47100.0,15.1369,15.1482,15.103,15.1143,47100.0
2006-09-11 13:30:00,26.76,26.76,26.7,26.71,37200.0,15.1143,15.1143,15.0804,15.086,37200.0
2006-09-11 14:00:00,26.71,26.73,26.67,26.68,30400.0,15.086,15.0973,15.0634,15.0691,30400.0
2006-09-11 14:30:00,26.67,26.68,26.66,26.67,23500.0,15.0634,15.0691,15.0578,15.0634,23500.0
2006-09-11 15:00:00,26.67,26.68,26.62,26.63,38300.0,15.0634,15.0691,15.0352,15.0408,38300.0
2006-09-11 15:30:00,26.63,26.67,26.58,26.58,83300.0,15.0408,15.0634,15.0126,15.0126,83300.0
2006-09-12 09:30:00,26.65,26.84,26.65,26.77,23800.0,15.0521,15.1595,15.0521,15.1199,23800.0
2006-09-12 10:00:00,26.79,26.85,26.79,26.85,21500.0,15.1312,15.1651,15.1312,15.1651,21500.0
2006-09-12 10:30:00,26.85,26.86,26.77,26.78,22900.0,15.1651,15.1707,15.1199,15.1256,22900.0
2006-09-12 11:00:00,26.78,26.85,26.78,26.85,36500.0,15.1256,15.1651,15.1256,15.1651,36500.0
2006-09-12 11:30:00,26.83,26.89,26.83,26.86,19600.0,15.1538,15.1877,15.1538,15.1707,19600.0
2006-09-12 12:00:00,26.86,26.87,26.82,26.86,23200.0,15.1707,15.1764,15.1482,15.1707,23200.0
2006-09-12 12:30:00,26.87,26.9,26.83,26.88,30900.0,15.1764,15.1933,15.1538,15.182,30900.0
2006-09-12 13:00:00,26.88,26.91,26.85,26.85,19900.0,15.182,15.199,15.1651,15.1651,19900.0
2006-09-12 13:30:00,26.85,26.95,26.84,26.89,29900.0,15.1651,15.2216,15.1595,15.1877,29900.0
2006-09-12 14:00:00,26.9,26.93,26.87,26.9,31100.0,15.1933,15.2103,15.1764,15.1933,31100.0
2006-09-12 14:30:00,26.9,26.92,26.88,26.9,34400.0,15.1933,15.2046,15.182,15.1933,34400.0
2006-09-12 15:00:00,26.89,26.92,26.87,26.89,23800.0,15.1877,15.2046,15.1764,15.1877,23800.0
2006-09-12 15:30:00,26.89,26.92,26.85,26.89,51300.0,15.1877,15.2046,15.1651,15.1877,51300.0
2006-09-13 09:30:00,26.94,27.0,26.92,26.97,30700.0,15.2159,15.2498,15.2046,15.2329,30700.0
2006-09-13 10:00:00,26.97,26.99,26.91,26.98,14900.0,15.2329,15.2442,15.199,15.2385,14900.0
2006-09-13 10:30:00,26.98,26.98,26.89,26.91,21500.0,15.2385,15.2385,15.1877,15.199,21500.0
2006-09-13 11:00:00,26.91,26.97,26.9,26.91,15500.0,15.199,15.2329,15.1933,15.199,15500.0
2006-09-13 11:30:00,26.91,26.96,26.89,26.92,20400.0,15.199,15.2272,15.1877,15.2046,20400.0
2006-09-13 12:00:00,26.92,26.95,26.9,26.9,19100.0,15.2046,15.2216,15.1933,15.1933,19100.0
2006-09-13 12:30:00,26.91,26.94,26.89,26.91,21400.0,15.199,15.2159,15.1877,15.199,21400.0
2006-09-13 13:00:00,26.92,26.95,26.9,26.92,12600.0,15.2046,15.2216,15.1933,15.2046,12600.0
2006-09-13 13:30:00,26.93,26.94,26.89,26.94,17900.0,15.2103,15.2159,15.1877,15.2159,17900.0
2006-09-13 14:00:00,26.93,26.96,26.9,26.92,20700.0,15.2103,15.2272,15.1933,15.2046,20700.0
2006-09-13 14:30:00,26.93,26.96,26.91,26.94,19900.0,15.2103,15.2272,15.199,15.2159,19900.0
2006-09-13 15:00:00,26.95,26.96,26.88,26.89,37500.0,15.2216,15.2272,15.182,15.1877,37500.0
2006-09-13 15:30:00,26.89,26.93,26.88,26.91,35500.0,15.1877,15.2103,15.182,15.199,35500.0
2006-09-14 09:30:00,26.9,26.96,26.83,26.93,20900.0,15.1933,15.2272,15.1538,15.2103,20900.0
2006-09-14 10:00:00,26.93,26.99,26.89,26.93,14000.0,15.2103,15.2442,15.1877,15.2103,14000.0
2006-09-14 10:30:00,26.94,26.97,26.86,26.94,33200.0,15.2159,15.2329,15.1707,15.2159,33200.0
2006-09-14 11:00:00,26.93,26.96,26.89,26.89,28700.0,15.2103,15.2272,15.1877,15.1877,28700.0
2006-09-14 11:30:00,26.87,26.94,26.87,26.93,10900.0,15.1764,15.2159,15.1764,15.2103,10900.0
2006-09-14 12:00:00,26.92,26.94,26.9,26.91,10400.0,15.2046,15.2159,15.1933,15.199,10400.0
2006-09-14 12:30:00,26.93,26.95,26.9,26.93,8900.0,15.2103,15.2216,15.1933,15.2103,8900.0
2006-09-14 13:00:00,26.93,26.93,26.89,26.92,6200.0,15.2103,15.2103,15.1877,15.2046,6200.0
2006-09-14 13:30:00,26.93,26.95,26.91,26.93,21200.0,15.2103,15.2216,15.199,15.2103,21200.0
2006-09-14 14:00:00,26.93,26.95,26.91,26.93,9400.0,15.2103,15.2216,15.199,15.2103,9400.0
2006-09-14 14:30:00,26.92,26.97,26.89,26.95,42500.0,15.2046,15.2329,15.1877,15.2216,42500.0
2006-09-14 15:00:00,26.93,26.94,26.9,26.92,32700.0,15.2103,15.2159,15.1933,15.2046,32700.0
2006-09-14 15:30:00,26.92,26.97,26.91,26.96,38300.0,15.2046,15.2329,15.199,15.2272,38300.0
2006-09-15 09:30:00,27.01,27.16,27.0,27.09,119200.0,15.2555,15.3402,15.2498,15.3007,119200.0
2006-09-15 10:00:00,27.09,27.18,26.96,27.17,135300.0,15.3007,15.3515,15.2272,15.3458,135300.0
2006-09-15 10:30:00,27.13,27.13,27.05,27.06,102200.0,15.3232,15.3232,15.2781,15.2837,102200.0
2006-09-15 11:00:00,27.06,27.1,26.97,26.97,375700.0,15.2837,15.3063,15.2329,15.2329,375700.0
2006-09-15 11:30:00,26.96,27.06,26.96,27.05,10900.0,15.2272,15.2837,15.2272,15.2781,10900.0
2006-09-15 12:00:00,27.04,27.12,27.03,27.1,13800.0,15.2724,15.3176,15.2668,15.3063,13800.0
2006-09-15 12:30:00,27.1,27.1,27.04,27.05,10300.0,15.3063,15.3063,15.2724,15.2781,10300.0
2006-09-15 13:00:00,27.06,27.11,27.05,27.08,9300.0,15.2837,15.312,15.2781,15.295,9300.0
2006-09-15 13:30:00,27.08,27.15,27.07,27.09,17200.0,15.295,15.3345,15.2894,15.3007,17200.0
2006-09-15 14:00:00,27.09,27.11,27.09,27.1,17700.0,15.3007,15.312,15.3007,15.3063,17700.0
2006-09-15 14:30:00,27.1,27.11,27.08,27.1,25700.0,15.3063,15.312,15.295,15.3063,25700.0
2006-09-15 15:00:00,27.1,27.13,27.1,27.13,29300.0,15.3063,15.3232,15.3063,15.3232,29300.0
2006-09-15 15:30:00,27.12,27.12,27.07,27.08,43400.0,15.3176,15.3176,15.2894,15.295,43400.0
2006-09-18 09:30:00,27.09,27.09,26.9,26.97,18900.0,15.3007,15.3007,15.1933,15.2329,18900.0
2006-09-18 10:00:00,26.96,27.09,26.93,27.09,29800.0,15.2272,15.3007,15.2103,15.3007,29800.0
2006-09-18 10:30:00,27.07,27.1,27.0,27.02,39200.0,15.2894,15.3063,15.2498,15.2611,39200.0
2006-09-18 11:00:00,27.03,27.05,27.0,27.05,20600.0,15.2668,15.2781,15.2498,15.2781,20600.0
2006-09-18 11:30:00,27.03,27.07,27.01,27.04,15000.0,15.2668,15.2894,15.2555,15.2724,15000.0
2006-09-18 12:00:00,27.03,27.04,26.99,27.01,13300.0,15.2668,15.2724,15.2442,15.2555,13300.0
2006-09-18 12:30:00,27.0,27.03,26.99,27.03,10400.0,15.2498,15.2668,15.2442,15.2668,10400.0
2006-09-18 13:00:00,27.02,27.03,26.99,26.99,12200.0,15.2611,15.2668,15.2442,15.2442,12200.0
2006-09-18 13:30:00,26.99,27.01,26.9,26.93,10700.0,15.2442,15.2555,15.1933,15.2103,10700.0
2006-09-18 14:00:00,26.93,26.94,26.9,26.94,12300.0,15.2103,15.2159,15.1933,15.2159,12300.0
2006-09-18 14:30:00,26.94,26.96,26.9,26.96,13500.0,15.2159,15.2272,15.1933,15.2272,13500.0
2006-09-18 15:00:00,26.96,27.0,26.94,27.0,24600.0,15.2272,15.2498,15.2159,15.2498,24600.0
2006-09-18 15:30:00,27.0,27.01,26.98,26.99,23300.0,15.2498,15.2555,15.2385,15.2442,23300.0
2006-09-19 09:30:00,27.1,27.12,26.95,27.0,30700.0,15.3063,15.3176,15.2216,15.2498,30700.0
2006-09-19 10:00:00,26.99,27.02,26.95,26.97,67000.0,15.2442,15.2611,15.2216,15.2329,67000.0
2006-09-19 10:30:00,26.96,26.98,26.89,26.94,121900.0,15.2272,15.2385,15.1877,15.2159,121900.0
2006-09-19 11:00:00,26.92,26.97,26.9,26.9,13600.0,15.2046,15.2329,15.1933,15.1933,13600.0
2006-09-19 11:30:00,26.89,26.92,26.84,26.84,61500.0,15.1877,15.2046,15.1595,15.1595,61500.0
2006-09-19 12:00:00,26.84,26.86,26.75,26.76,12300.0,15.1595,15.1707,15.1086,15.1143,12300.0
2006-09-19 12:30:00,26.75,26.79,26.75,26.76,9300.0,15.1086,15.1312,15.1086,15.1143,9300.0
2006-09-19 13:00:00,26.75,26.8,26.74,26.8,31300.0,15.1086,15.1369,15.103,15.1369,31300.0
2006-09-19 13:30:00,26.8,26.88,26.8,26.86,21600.0,15.1369,15.182,15.1369,15.1707,21600.0
2006-09-19 14:00:00,26.86,26.95,26.86,26.94,14800.0,15.1707,15.2216,15.1707,15.2159,14800.0
2006-09-19 14:30:00,26.94,26.97,26.9,26.91,15800.0,15.2159,15.2329,15.1933,15.199,15800.0
2006-09-19 15:00:00,26.9,26.98,26.89,26.96,18900.0,15.1933,15.2385,15.1877,15.2272,18900.0
2006-09-19 15:30:00,26.96,27.03,26.96,27.01,72300.0,15.2272,15.2668,15.2272,15.2555,72300.0
2006-09-20 09:30:00,27.02,27.15,26.99,27.1,31100.0,15.2611,15.3345,15.2442,15.3063,31100.0
2006-09-20 10:00:00,27.11,27.19,27.11,27.19,21500.0,15.312,15.3571,15.312,15.3571,21500.0
2006-09-20 10:30:00,27.19,27.2,27.12,27.12,42900.0,15.3571,15.3628,15.3176,15.3176,42900.0
2006-09-20 11:00:00,27.11,27.14,27.07,27.1,63900.0,15.312,15.3289,15.2894,15.3063,63900.0
2006-09-20 11:30:00,27.1,27.14,27.08,27.08,99700.0,15.3063,15.3289,15.295,15.295,99700.0
2006-09-20 12:00:00,27.07,27.08,27.05,27.06,20900.0,15.2894,15.295,15.2781,15.2837,20900.0
2006-09-20 12:30:00,27.06,27.07,27.03,27.04,10700.0,15.2837,15.2894,15.2668,15.2724,10700.0
2006-09-20 13:00:00,27.04,27.09,27.02,27.07,25700.0,15.2724,15.3007,15.2611,15.2894,25700.0
2006-09-20 13:30:00,27.06,27.08,27.04,27.05,54000.0,15.2837,15.295,15.2724,15.2781,54000.0
2006-09-20 14:00:00,27.05,27.1,26.99,27.0,31600.0,15.2781,15.3063,15.2442,15.2498,31600.0
2006-09-20 14:30:00,26.98,27.05,26.97,27.04,20400.0,15.2385,15.2781,15.2329,15.2724,20400.0
2006-09-20 15:00:00,27.04,27.12,27.04,27.09,43700.0,15.2724,15.3176,15.2724,15.3007,43700.0
2006-09-20 15:30:00,27.12,27.15,27.1,27.15,25300.0,15.3176,15.3345,15.3063,15.3345,25300.0
2006-09-21 09:30:00,27.18,27.2,27.08,27.08,34000.0,15.3515,15.3628,15.295,15.295,34000.0
2006-09-21 10:00:00,27.09,27.15,27.02,27.09,12200.0,15.3007,15.3345,15.2611,15.3007,12200.0
2006-09-21 10:30:00,27.09,27.1,27.03,27.09,11800.0,15.3007,15.3063,15.2668,15.3007,11800.0
2006-09-21 11:00:00,27.1,27.17,27.1,27.17,7900.0,15.3063,15.3458,15.3063,15.3458,7900.0
2006-09-21 11:30:00,27.13,27.19,27.12,27.15,4800.0,15.3232,15.3571,15.3176,15.3345,4800.0
2006-09-21 12:00:00,27.15,27.16,27.04,27.07,12800.0,15.3345,15.3402,15.2724,15.2894,12800.0
2006-09-21 12:30:00,27.07,27.09,26.97,26.97,10500.0,15.2894,15.3007,15.2329,15.2329,10500.0
2006-09-21 13:00:00,26.98,27.0,26.92,26.94,14000.0,15.2385,15.2498,15.2046,15.2159,14000.0
2006-09-21 13:30:00,26.91,26.94,26.89,26.92,13100.0,15.199,15.2159,15.1877,15.2046,13100.0
2006-09-21 14:00:00,26.93,26.98,26.89,26.89,19000.0,15.2103,15.2385,15.1877,15.1877,19000.0
2006-09-21 14:30:00,26.87,26.89,26.85,26.87,10700.0,15.1764,15.1877,15.1651,15.1764,10700.0
2006-09-21 15:00:00,26.85,26.87,26.81,26.83,7800.0,15.1651,15.1764,15.1425,15.1538,7800.0
2006-09-21 15:30:00,26.83,26.9,26.83,26.9,25500.0,15.1538,15.1933,15.1538,15.1933,25500.0
2006-09-22 09:30:00,26.81,26.97,26.81,26.87,17300.0,15.1425,15.2329,15.1425,15.1764,17300.0
2006-09-22 10:00:00,26.86,26.88,26.79,26.85,12100.0,15.1707,15.182,15.1312,15.1651,12100.0
2006-09-22 10:30:00,26.86,26.87,26.81,26.81,14700.0,15.1707,15.1764,15.1425,15.1425,14700.0
2006-09-22 11:00:00,26.81,26.85,26.79,26.8,7900.0,15.1425,15.1651,15.1312,15.1369,7900.0
2006-09-22 11:30:00,26.81,26.86,26.81,26.84,5200.0,15.1425,15.1707,15.1425,15.1595,5200.0
2006-09-22 12:00:00,26.82,26.82,26.76,26.76,8400.0,15.1482,15.1482,15.1143,15.1143,8400.0
2006-09-22 12:30:00,26.76,26.76,26.7,26.7,10300.0,15.1143,15.1143,15.0804,15.0804,10300.0
2006-09-22 13:00:00,26.7,26.73,26.67,26.72,9800.0,15.0804,15.0973,15.0634,15.0917,9800.0
2006-09-22 13:30:00,26.71,26.73,26.7,26.72,7400.0,15.086,15.0973,15.0804,15.0917,7400.0
2006-09-22 14:00:00,26.72,26.73,26.68,26.7,14800.0,15.0917,15.0973,15.0691,15.0804,14800.0
2006-09-22 14:30:00,26.68,26.7,26.66,26.66,14000.0,15.0691,15.0804,15.0578,15.0578,14000.0
2006-09-22 15:00:00,26.67,26.79,26.66,26.72,11800.0,15.0634,15.1312,15.0578,15.0917,11800.0
2006-09-22 15:30:00,26.73,26.75,26.72,26.73,16500.0,15.0973,15.1086,15.0917,15.0973,16500.0
2006-09-25 09:30:00,26.83,26.95,26.81,26.93,19800.0,15.1538,15.2216,15.1425,15.2103,19800.0
2006-09-25 10:00:00,26.92,26.97,26.85,26.93,17000.0,15.2046,15.2329,15.1651,15.2103,17000.0
2006-09-25 10:30:00,26.93,26.93,26.81,26.86,16400.0,15.2103,15.2103,15.1425,15.1707,16400.0
2006-09-25 11:00:00,26.85,26.93,26.83,26.93,24600.0,15.1651,15.2103,15.1538,15.2103,24600.0
2006-09-25 11:30:00,26.92,26.95,26.9,26.9,23700.0,15.2046,15.2216,15.1933,15.1933,23700.0
2006-09-25 12:00:00,26.9,26.93,26.87,26.93,13200.0,15.1933,15.2103,15.1764,15.2103,13200.0
2006-09-25 12:30:00,26.92,27.0,26.92,27.0,19500.0,15.2046,15.2498,15.2046,15.2498,19500.0
2006-09-25 13:00:00,27.0,27.06,26.97,27.0,25000.0,15.2498,15.2837,15.2329,15.2498,25000.0
2006-09-25 13:30:00,27.0,27.02,26.98,27.0,44600.0,15.2498,15.2611,15.2385,15.2498,44600.0
2006-09-25 14:00:00,27.0,27.0,26.97,26.99,32300.0,15.2498,15.2498,15.2329,15.2442,32300.0
2006-09-25 14:30:00,26.99,27.0,26.97,26.99,45200.0,15.2442,15.2498,15.2329,15.2442,45200.0
2006-09-25 15:00:00,26.99,27.0,26.97,26.99,22800.0,15.2442,15.2498,15.2329,15.2442,22800.0
2006-09-25 15:30:00,26.99,26.99,26.9,26.95,40400.0,15.2442,15.2442,15.1933,15.2216,40400.0
2006-09-26 09:30:00,26.92,27.0,26.91,26.96,134000.0,15.2046,15.2498,15.199,15.2272,134000.0
2006-09-26 10:00:00,26.95,27.0,26.95,26.99,31100.0,15.2216,15.2498,15.2216,15.2442,31100.0
2006-09-26 10:30:00,26.99,27.04,26.94,26.96,31400.0,15.2442,15.2724,15.2159,15.2272,31400.0
2006-09-26 11:00:00,26.96,26.99,26.91,26.93,10100.0,15.2272,15.2442,15.199,15.2103,10100.0
2006-09-26 11:30:00,26.94,26.97,26.89,26.89,11800.0,15.2159,15.2329,15.1877,15.1877,11800.0
2006-09-26 12:00:00,26.88,26.9,26.83,26.87,12600.0,15.182,15.1933,15.1538,15.1764,12600.0
2006-09-26 12:30:00,26.88,26.89,26.82,26.83,7300.0,15.182,15.1877,15.1482,15.1538,7300.0
2006-09-26 13:00:00,26.82,26.84,26.8,26.84,18400.0,15.1482,15.1595,15.1369,15.1595,18400.0
2006-09-26 13:30:00,26.85,26.87,26.84,26.86,17200.0,15.1651,15.1764,15.1595,15.1707,17200.0
2006-09-26 14:00:00,26.86,26.89,26.84,26.84,29400.0,15.1707,15.1877,15.1595,15.1595,29400.0
2006-09-26 14:30:00,26.84,26.9,26.84,26.87,18600.0,15.1595,15.1933,15.1595,15.1764,18600.0
2006-09-26 15:00:00,26.86,26.93,26.84,26.91,23300.0,15.1707,15.2103,15.1595,15.199,23300.0
2006-09-26 15:30:00,26.91,26.95,26.89,26.95,25900.0,15.199,15.2216,15.1877,15.2216,25900.0
2006-09-27 09:30:00,26.76,26.95,26.65,26.93,42400.0,15.2823,15.3908,15.2195,15.3794,42400.0
2006-09-27 10:00:00,26.93,26.96,26.88,26.9,20900.0,15.3794,15.3965,15.3509,15.3623,20900.0
2006-09-27 10:30:00,26.94,26.96,26.8,26.86,29000.0,15.3851,15.3965,15.3052,15.3394,29000.0
2006-09-27 11:00:00,26.87,26.9,26.85,26.9,28000.0,15.3451,15.3623,15.3337,15.3623,28000.0
2006-09-27 11:30:00,26.9,26.93,26.88,26.92,12500.0,15.3623,15.3794,15.3509,15.3737,12500.0
2006-09-27 12:00:00,26.92,26.93,26.88,26.91,14200.0,15.3737,15.3794,15.3509,15.368,14200.0
2006-09-27 12:30:00,26.9,26.94,26.89,26.94,7300.0,15.3623,15.3851,15.3566,15.3851,7300.0
2006-09-27 13:00:00,26.94,26.96,26.89,26.92,15200.0,15.3851,15.3965,15.3566,15.3737,15200.0
2006-09-27 13:30:00,26.91,26.92,26.88,26.9,9700.0,15.368,15.3737,15.3509,15.3623,9700.0
2006-09-27 14:00:00,26.9,26.92,26.84,26.86,14600.0,15.3623,15.3737,15.328,15.3394,14600.0
2006-09-27 14:30:00,26.84,26.92,26.83,26.92,28000.0,15.328,15.3737,15.3223,15.3737,28000.0
2006-09-27 15:00:00,26.91,26.95,26.87,26.95,40100.0,15.368,15.3908,15.3451,15.3908,40100.0
2006-09-27 15:30:00,26.94,27.01,26.94,27.0,160200.0,15.3851,15.4251,15.3851,15.4194,160200.0
2006-09-28 09:30:00,26.99,27.1,26.99,27.08,41300.0,15.4137,15.4765,15.4137,15.4651,41300.0
2006-09-28 10:00:00,27.07,27.1,26.98,27.0,18200.0,15.4594,15.4765,15.408,15.4194,18200.0
2006-09-28 10:30:00,27.0,27.01,26.94,26.96,22200.0,15.4194,15.4251,15.3851,15.3965,22200.0
2006-09-28 11:00:00,26.96,27.0,26.96,26.98,24900.0,15.3965,15.4194,15.3965,15.408,24900.0
2006-09-28 11:30:00,26.98,27.0,26.98,26.99,7800.0,15.408,15.4194,15.408,15.4137,7800.0
2006-09-28 12:00:00,26.99,26.99,26.89,26.92,19300.0,15.4137,15.4137,15.3566,15.3737,19300.0
2006-09-28 12:30:00,26.93,26.97,26.92,26.96,5000.0,15.3794,15.4023,15.3737,15.3965,5000.0
2006-09-28 13:00:00,26.95,27.0,26.94,26.99,6300.0,15.3908,15.4194,15.3851,15.4137,6300.0
2006-09-28 13:30:00,27.0,27.0,26.97,27.0,6500.0,15.4194,15.4194,15.4023,15.4194,6500.0
2006-09-28 14:00:00,27.0,27.0,26.96,26.99,19600.0,15.4194,15.4194,15.3965,15.4137,19600.0
2006-09-28 14:30:00,26.98,27.0,26.95,27.0,17400.0,15.408,15.4194,15.3908,15.4194,17400.0
2006-09-28 15:00:00,27.0,27.02,26.99,26.99,41000.0,15.4194,15.4308,15.4137,15.4137,41000.0
2006-09-28 15:30:00,27.0,27.0,26.96,26.98,40700.0,15.4194,15.4194,15.3965,15.408,40700.0
2006-09-29 09:30:00,26.93,27.02,26.74,26.79,24300.0,15.3794,15.4308,15.2709,15.2995,24300.0
2006-09-29 10:00:00,26.86,26.9,26.81,26.84,11600.0,15.3394,15.3623,15.3109,15.328,11600.0
2006-09-29 10:30:00,26.82,26.88,26.79,26.82,12700.0,15.3166,15.3509,15.2995,15.3166,12700.0
2006-09-29 11:00:00,26.82,26.86,26.81,26.83,12000.0,15.3166,15.3394,15.3109,15.3223,12000.0
2006-09-29 11:30:00,26.84,26.88,26.8,26.88,11500.0,15.328,15.3509,15.3052,15.3509,11500.0
2006-09-29 12:00:00,26.88,26.88,26.85,26.86,11100.0,15.3509,15.3509,15.3337,15.3394,11100.0
2006-09-29 12:30:00,26.85,26.85,26.8,26.82,10200.0,15.3337,15.3337,15.3052,15.3166,10200.0
2006-09-29 13:00:00,26.83,26.85,26.79,26.79,11200.0,15.3223,15.3337,15.2995,15.2995,11200.0
2006-09-29 13:30:00,26.81,26.85,26.81,26.84,6400.0,15.3109,15.3337,15.3109,15.328,6400.0
2006-09-29 14:00:00,26.85,26.88,26.83,26.88,11800.0,15.3337,15.3509,15.3223,15.3509,11800.0
2006-09-29 14:30:00,26.88,26.91,26.85,26.86,17900.0,15.3509,15.368,15.3337,15.3394,17900.0
2006-09-29 15:00:00,26.86,26.86,26.82,26.84,24700.0,15.3394,15.3394,15.3166,15.328,24700.0
2006-09-29 15:30:00,26.83,26.83,26.67,26.67,50400.0,15.3223,15.3223,15.2309,15.2309,50400.0
2006-10-02 09:30:00,26.79,26.85,26.68,26.7,36500.0,15.2995,15.3337,15.2366,15.2481,36500.0
2006-10-02 10:00:00,26.7,26.75,26.65,26.66,24600.0,15.2481,15.2766,15.2195,15.2252,24600.0
2006-10-02 10:30:00,26.71,26.9,26.7,26.87,41300.0,15.2538,15.3623,15.2481,15.3451,41300.0
2006-10-02 11:00:00,26.88,26.91,26.84,26.88,19100.0,15.3509,15.368,15.328,15.3509,19100.0
2006-10-02 11:30:00,26.88,26.94,26.88,26.91,40000.0,15.3509,15.3851,15.3509,15.368,40000.0
2006-10-02 12:00:00,26.9,26.93,26.85,26.86,38200.0,15.3623,15.3794,15.3337,15.3394,38200.0
2006-10-02 12:30:00,26.86,26.86,26.77,26.77,35800.0,15.3394,15.3394,15.288,15.288,35800.0
2006-10-02 13:00:00,26.79,26.88,26.79,26.85,21400.0,15.2995,15.3509,15.2995,15.3337,21400.0
2006-10-02 13:30:00,26.85,26.87,26.76,26.81,22600.0,15.3337,15.3451,15.2823,15.3109,22600.0
2006-10-02 14:00:00,26.8,26.81,26.75,26.76,15800.0,15.3052,15.3109,15.2766,15.2823,15800.0
2006-10-02 14:30:00,26.77,26.8,26.68,26.69,24000.0,15.288,15.3052,15.2366,15.2424,24000.0
2006-10-02 15:00:00,26.69,26.69,26.65,26.69,32200.0,15.2424,15.2424,15.2195,15.2424,32200.0
2006-10-02 15:30:00,26.69,26.71,26.64,26.64,80500.0,15.2424,15.2538,15.2138,15.2138,80500.0
2006-10-03 09:30:00,26.65,26.8,26.65,26.79,19500.0,15.2195,15.3052,15.2195,15.2995,19500.0
2006-10-03 10:00:00,26.81,26.81,26.75,26.77,21900.0,15.3109,15.3109,15.2766,15.288,21900.0
2006-10-03 10:30:00,26.78,26.8,26.75,26.79,22600.0,15.2938,15.3052,15.2766,15.2995,22600.0
2006-10-03 11:00:00,26.78,26.87,26.77,26.8,69700.0,15.2938,15.3451,15.288,15.3052,69700.0
2006-10-03 11:30:00,26.8,26.8,26.75,26.79,37500.0,15.3052,15.3052,15.2766,15.2995,37500.0
2006-10-03 12:00:00,26.79,26.84,26.77,26.81,29400.0,15.2995,15.328,15.288,15.3109,29400.0
2006-10-03 12:30:00,26.8,26.81,26.76,26.79,55200.0,15.3052,15.3109,15.2823,15.2995,55200.0
2006-10-03 13:00:00,26.79,26.8,26.75,26.76,19000.0,15.2995,15.3052,15.2766,15.2823,19000.0
2006-10-03 13:30:00,26.76,26.77,26.75,26.76,7500.0,15.2823,15.288,15.2766,15.2823,7500.0
2006-10-03 14:00:00,26.76,26.79,26.73,26.74,23600.0,15.2823,15.2995,15.2652,15.2709,23600.0
2006-10-03 14:30:00,26.75,26.81,26.72,26.81,23100.0,15.2766,15.3109,15.2595,15.3109,23100.0
2006-10-03 15:00:00,26.8,26.82,26.78,26.78,16400.0,15.3052,15.3166,15.2938,15.2938,16400.0
2006-10-03 15:30:00,26.76,26.77,26.68,26.69,24700.0,15.2823,15.288,15.2366,15.2424,24700.0
2006-10-04 09:30:00,26.63,26.64,26.55,26.56,14900.0,15.2081,15.2138,15.1624,15.1681,14900.0
2006-10-04 10:00:00,26.58,26.7,26.58,26.69,18100.0,15.1795,15.2481,15.1795,15.2424,18100.0
2006-10-04 10:30:00,26.69,26.71,26.65,26.71,11700.0,15.2424,15.2538,15.2195,15.2538,11700.0
2006-10-04 11:00:00,26.71,26.82,26.71,26.8,14800.0,15.2538,15.3166,15.2538,15.3052,14800.0
2006-10-04 11:30:00,26.79,26.87,26.79,26.86,9900.0,15.2995,15.3451,15.2995,15.3394,9900.0
2006-10-04 12:00:00,26.87,26.87,26.81,26.85,10100.0,15.3451,15.3451,15.3109,15.3337,10100.0
2006-10-04 12:30:00,26.85,26.87,26.83,26.85,7900.0,15.3337,15.3451,15.3223,15.3337,7900.0
2006-10-04 13:00:00,26.85,26.85,26.81,26.84,9800.0,15.3337,15.3337,15.3109,15.328,9800.0
2006-10-04 13:30:00,26.85,26.94,26.85,26.92,15000.0,15.3337,15.3851,15.3337,15.3737,15000.0
2006-10-04 14:00:00,26.92,26.96,26.9,26.95,18400.0,15.3737,15.3965,15.3623,15.3908,18400.0
2006-10-04 14:30:00,26.95,27.0,26.88,26.98,26400.0,15.3908,15.4194,15.3509,15.408,26400.0
2006-10-04 15:00:00,26.98,26.98,26.91,26.91,18800.0,15.408,15.408,15.368,15.368,18800.0
2006-10-04 15:30:00,26.92,27.0,26.88,26.96,45900.0,15.3737,15.4194,15.3509,15.3965,45900.0
2006-10-05 09:30:00,27.04,27.08,26.99,27.01,31900.0,15.4422,15.4651,15.4137,15.4251,31900.0
2006-10-05 10:00:00,27.03,27.15,27.0,27.12,18400.0,15.4365,15.5051,15.4194,15.4879,18400.0
2006-10-05 10:30:00,27.12,27.12,27.03,27.11,476800.0,15.4879,15.4879,15.4365,15.4822,476800.0
2006-10-05 11:00:00,27.09,27.1,26.96,26.96,27700.0,15.4708,15.4765,15.3965,15.3965,27700.0
2006-10-05 11:30:00,26.95,27.02,26.95,27.0,16300.0,15.3908,15.4308,15.3908,15.4194,16300.0
2006-10-05 12:00:00,27.01,27.02,26.99,26.99,10200.0,15.4251,15.4308,15.4137,15.4137,10200.0
2006-10-05 12:30:00,26.99,27.03,26.99,27.03,18100.0,15.4137,15.4365,15.4137,15.4365,18100.0
2006-10-05 13:00:00,27.03,27.05,26.95,26.95,23600.0,15.4365,15.4479,15.3908,15.3908,23600.0
2006-10-05 13:30:00,26.98,27.01,26.95,27.01,10800.0,15.408,15.4251,15.3908,15.4251,10800.0
2006-10-05 14:00:00,27.03,27.05,26.98,26.98,16900.0,15.4365,15.4479,15.408,15.408,16900.0
2006-10-05 14:30:00,26.99,27.04,26.99,27.02,15600.0,15.4137,15.4422,15.4137,15.4308,15600.0
2006-10-05 15:00:00,27.02,27.04,26.98,27.02,27900.0,15.4308,15.4422,15.408,15.4308,27900.0
2006-10-05 15:30:00,27.02,27.04,26.95,27.02,29800.0,15.4308,15.4422,15.3908,15.4308,29800.0
2006-10-06 09:30:00,27.04,27.1,26.93,26.97,15600.0,15.4422,15.4765,15.3794,15.4023,15600.0
2006-10-06 10:00:00,26.96,26.97,26.9,26.95,16100.0,15.3965,15.4023,15.3623,15.3908,16100.0
2006-10-06 10:30:00,26.95,26.98,26.9,26.96,14900.0,15.3908,15.408,15.3623,15.3965,14900.0
2006-10-06 11:00:00,26.95,26.98,26.92,26.98,31500.0,15.3908,15.408,15.3737,15.408,31500.0
2006-10-06 11:30:00,26.98,27.0,26.95,27.0,25100.0,15.408,15.4194,15.3908,15.4194,25100.0
2006-10-06 12:00:00,27.0,27.01,26.98,27.01,12100.0,15.4194,15.4251,15.408,15.4251,12100.0
2006-10-06 12:30:00,27.01,27.03,26.97,27.03,21200.0,15.4251,15.4365,15.4023,15.4365,21200.0
2006-10-06 13:00:00,27.03,27.06,27.02,27.05,6100.0,15.4365,15.4537,15.4308,15.4479,6100.0
2006-10-06 13:30:00,27.06,27.07,27.01,27.02,30300.0,15.4537,15.4594,15.4251,15.4308,30300.0
2006-10-06 14:00:00,27.04,27.05,27.02,27.02,16400.0,15.4422,15.4479,15.4308,15.4308,16400.0
2006-10-06 14:30:00,27.02,27.09,27.01,27.08,26400.0,15.4308,15.4708,15.4251,15.4651,26400.0
2006-10-06 15:00:00,27.09,27.14,27.08,27.09,49800.0,15.4708,15.4993,15.4651,15.4708,49800.0
2006-10-06 15:30:00,27.09,27.1,27.03,27.07,61200.0,15.4708,15.4765,15.4365,15.4594,61200.0
2006-10-09 09:30:00,27.0,27.02,26.91,26.98,16600.0,15.4194,15.4308,15.368,15.408,16600.0
2006-10-09 10:00:00,26.95,27.04,26.89,27.03,21800.0,15.3908,15.4422,15.3566,15.4365,21800.0
2006-10-09 10:30:00,27.03,27.13,26.99,27.12,32700.0,15.4365,15.4936,15.4137,15.4879,32700.0
2006-10-09 11:00:00,27.1,27.11,26.99,27.11,31900.0,15.4765,15.4822,15.4137,15.4822,31900.0
2006-10-09 11:30:00,27.11,27.3,27.07,27.3,63700.0,15.4822,15.5907,15.4594,15.5907,63700.0
2006-10-09 12:00:00,27.3,27.33,27.19,27.22,51300.0,15.5907,15.6079,15.5279,15.545,51300.0
2006-10-09 12:30:00,27.2,27.23,27.17,27.21,16600.0,15.5336,15.5507,15.5165,15.5393,16600.0
2006-10-09 13:00:00,27.2,27.24,27.17,27.22,134400.0,15.5336,15.5565,15.5165,15.545,134400.0
2006-10-09 13:30:00,27.23,27.27,27.18,27.19,29500.0,15.5507,15.5736,15.5222,15.5279,29500.0
2006-10-09 14:00:00,27.19,27.22,27.16,27.2,30800.0,15.5279,15.545,15.5108,15.5336,30800.0
2006-10-09 14:30:00,27.21,27.24,27.18,27.23,15900.0,15.5393,15.5565,15.5222,15.5507,15900.0
2006-10-09 15:00:00,27.23,27.28,27.18,27.24,39700.0,15.5507,15.5793,15.5222,15.5565,39700.0
2006-10-09 15:30:00,27.24,27.3,27.2,27.22,66400.0,15.5565,15.5907,15.5336,15.545,66400.0
2006-10-10 09:30:00,27.28,27.39,27.2,27.2,30400.0,15.5793,15.6421,15.5336,15.5336,30400.0
2006-10-10 10:00:00,27.21,27.32,27.21,27.26,25200.0,15.5393,15.6021,15.5393,15.5679,25200.0
2006-10-10 10:30:00,27.25,27.33,27.25,27.29,26400.0,15.5622,15.6079,15.5622,15.585,26400.0
2006-10-10 11:00:00,27.29,27.33,27.28,27.33,37700.0,15.585,15.6079,15.5793,15.6079,37700.0
2006-10-10 11:30:00,27.3,27.3,27.27,27.27,120500.0,15.5907,15.5907,15.5736,15.5736,120500.0
2006-10-10 12:00:00,27.26,27.31,27.24,27.24,37200.0,15.5679,15.5964,15.5565,15.5565,37200.0
2006-10-10 12:30:00,27.24,27.29,27.21,27.28,18700.0,15.5565,15.585,15.5393,15.5793,18700.0
2006-10-10 13:00:00,27.28,27.3,27.28,27.28,11100.0,15.5793,15.5907,15.5793,15.5793,11100.0
2006-10-10 13:30:00,27.28,27.29,27.21,27.21,18700.0,15.5793,15.585,15.5393,15.5393,18700.0
2006-10-10 14:00:00,27.21,27.24,27.2,27.2,14300.0,15.5393,15.5565,15.5336,15.5336,14300.0
2006-10-10 14:30:00,27.21,27.27,27.2,27.2,15800.0,15.5393,15.5736,15.5336,15.5336,15800.0
2006-10-10 15:00:00,27.2,27.22,27.17,27.22,16800.0,15.5336,15.545,15.5165,15.545,16800.0
2006-10-10 15:30:00,27.2,27.29,27.2,27.28,27100.0,15.5336,15.585,15.5336,15.5793,27100.0
2006-10-11 09:30:00,27.28,27.28,27.04,27.06,19200.0,15.5793,15.5793,15.4422,15.4537,19200.0
2006-10-11 10:00:00,27.05,27.05,26.93,26.94,25800.0,15.4479,15.4479,15.3794,15.3851,25800.0
2006-10-11 10:30:00,26.93,27.05,26.93,27.04,21400.0,15.3794,15.4479,15.3794,15.4422,21400.0
2006-10-11 11:00:00,27.03,27.08,26.98,27.07,20500.0,15.4365,15.4651,15.408,15.4594,20500.0
2006-10-11 11:30:00,27.07,27.16,27.07,27.14,29900.0,15.4594,15.5108,15.4594,15.4993,29900.0
2006-10-11 12:00:00,27.14,27.15,27.11,27.13,8200.0,15.4993,15.5051,15.4822,15.4936,8200.0
2006-10-11 12:30:00,27.13,27.14,27.1,27.1,6800.0,15.4936,15.4993,15.4765,15.4765,6800.0
2006-10-11 13:00:00,27.13,27.13,27.07,27.07,5000.0,15.4936,15.4936,15.4594,15.4594,5000.0
2006-10-11 13:30:00,27.07,27.08,27.04,27.05,9200.0,15.4594,15.4651,15.4422,15.4479,9200.0
2006-10-11 14:00:00,27.04,27.05,27.0,27.05,24700.0,15.4422,15.4479,15.4194,15.4479,24700.0
2006-10-11 14:30:00,27.03,27.1,27.0,27.06,28800.0,15.4365,15.4765,15.4194,15.4537,28800.0
2006-10-11 15:00:00,27.03,27.13,27.02,27.12,27800.0,15.4365,15.4936,15.4308,15.4879,27800.0
2006-10-11 15:30:00,27.11,27.11,27.07,27.09,28100.0,15.4822,15.4822,15.4594,15.4708,28100.0
2006-10-12 09:30:00,27.07,27.22,27.02,27.16,39100.0,15.4594,15.545,15.4308,15.5108,39100.0
2006-10-12 10:00:00,27.16,27.22,27.13,27.14,34100.0,15.5108,15.545,15.4936,15.4993,34100.0
2006-10-12 10:30:00,27.13,27.15,27.09,27.12,24800.0,15.4936,15.5051,15.4708,15.4879,24800.0
2006-10-12 11:00:00,27.11,27.12,27.05,27.06,22400.0,15.4822,15.4879,15.4479,15.4537,22400.0
2006-10-12 11:30:00,27.06,27.1,27.06,27.09,27000.0,15.4537,15.4765,15.4537,15.4708,27000.0
2006-10-12 12:00:00,27.09,27.09,27.05,27.07,14400.0,15.4708,15.4708,15.4479,15.4594,14400.0
2006-10-12 12:30:00,27.08,27.13,27.06,27.13,38000.0,15.4651,15.4936,15.4537,15.4936,38000.0
2006-10-12 13:00:00,27.13,27.15,27.11,27.14,14800.0,15.4936,15.5051,15.4822,15.4993,14800.0
2006-10-12 13:30:00,27.14,27.14,27.05,27.06,34600.0,15.4993,15.4993,15.4479,15.4537,34600.0
2006-10-12 14:00:00,27.05,27.07,27.05,27.05,28200.0,15.4479,15.4594,15.4479,15.4479,28200.0
2006-10-12 14:30:00,27.06,27.06,27.04,27.06,29600.0,15.4537,15.4537,15.4422,15.4537,29600.0
2006-10-12 15:00:00,27.06,27.12,27.06,27.12,53100.0,15.4537,15.4879,15.4537,15.4879,53100.0
2006-10-12 15:30:00,27.12,27.12,27.08,27.09,29400.0,15.4879,15.4879,15.4651,15.4708,29400.0
2006-10-13 09:30:00,27.15,27.25,27.1,27.24,72900.0,15.5051,15.5622,15.4765,15.5565,72900.0
2006-10-13 10:00:00,27.25,27.28,27.21,27.27,71000.0,15.5622,15.5793,15.5393,15.5736,71000.0
2006-10-13 10:30:00,27.28,27.33,27.27,27.28,28500.0,15.5793,15.6079,15.5736,15.5793,28500.0
2006-10-13 11:00:00,27.28,27.28,27.26,27.28,8400.0,15.5793,15.5793,15.5679,15.5793,8400.0
2006-10-13 11:30:00,27.27,27.3,27.25,27.26,10100.0,15.5736,15.5907,15.5622,15.5679,10100.0
2006-10-13 12:00:00,27.27,27.29,27.26,27.29,10200.0,15.5736,15.585,15.5679,15.585,10200.0
2006-10-13 12:30:00,27.29,27.32,27.29,27.31,13600.0,15.585,15.6021,15.585,15.5964,13600.0
2006-10-13 13:00:00,27.31,27.32,27.29,27.3,17700.0,15.5964,15.6021,15.585,15.5907,17700.0
2006-10-13 13:30:00,27.3,27.3,27.24,27.25,41300.0,15.5907,15.5907,15.5565,15.5622,41300.0
2006-10-13 14:00:00,27.26,27.26,27.19,27.21,12800.0,15.5679,15.5679,15.5279,15.5393,12800.0
2006-10-13 14:30:00,27.21,27.21,27.18,27.19,10900.0,15.5393,15.5393,15.5222,15.5279,10900.0
2006-10-13 15:00:00,27.18,27.2,27.14,27.14,27200.0,15.5222,15.5336,15.4993,15.4993,27200.0
2006-10-13 15:30:00,27.14,27.15,27.08,27.09,93300.0,15.4993,15.5051,15.4651,15.4708,93300.0
2006-10-16 09:30:00,27.17,27.28,27.12,27.19,57200.0,15.5165,15.5793,15.4879,15.5279,57200.0
2006-10-16 10:00:00,27.2,27.25,27.18,27.22,11600.0,15.5336,15.5622,15.5222,15.545,11600.0
2006-10-16 10:30:00,27.22,27.23,27.18,27.22,17200.0,15.545,15.5507,15.5222,15.545,17200.0
2006-10-16 11:00:00,27.23,27.25,27.21,27.23,17200.0,15.5507,15.5622,15.5393,15.5507,17200.0
2006-10-16 11:30:00,27.23,27.24,27.18,27.2,11100.0,15.5507,15.5565,15.5222,15.5336,11100.0
2006-10-16 12:00:00,27.2,27.2,27.15,27.15,16600.0,15.5336,15.5336,15.5051,15.5051,16600.0
2006-10-16 12:30:00,27.18,27.18,27.11,27.11,13500.0,15.5222,15.5222,15.4822,15.4822,13500.0
2006-10-16 13:00:00,27.1,27.14,27.08,27.14,13800.0,15.4765,15.4993,15.4651,15.4993,13800.0
2006-10-16 13:30:00,27.14,27.17,27.13,27.17,7700.0,15.4993,15.5165,15.4936,15.5165,7700.0
2006-10-16 14:00:00,27.17,27.2,27.17,27.19,14100.0,15.5165,15.5336,15.5165,15.5279,14100.0
2006-10-16 14:30:00,27.2,27.23,27.19,27.22,12900.0,15.5336,15.5507,15.5279,15.545,12900.0
2006-10-16 15:00:00,27.22,27.23,27.2,27.21,27400.0,15.545,15.5507,15.5336,15.5393,27400.0
2006-10-16 15:30:00,27.21,27.23,27.16,27.22,36600.0,15.5393,15.5507,15.5108,15.545,36600.0
2006-10-17 09:30:00,27.1,27.19,27.1,27.14,19200.0,15.4765,15.5279,15.4765,15.4993,19200.0
2006-10-17 10:00:00,27.14,27.2,27.14,27.2,102000.0,15.4993,15.5336,15.4993,15.5336,102000.0
2006-10-17 10:30:00,27.2,27.22,27.14,27.19,18300.0,15.5336,15.545,15.4993,15.5279,18300.0
2006-10-17 11:00:00,27.19,27.22,27.18,27.22,17700.0,15.5279,15.545,15.5222,15.545,17700.0
2006-10-17 11:30:00,27.19,27.25,27.18,27.24,19500.0,15.5279,15.5622,15.5222,15.5565,19500.0
2006-10-17 12:00:00,27.25,27.26,27.22,27.22,17300.0,15.5622,15.5679,15.545,15.545,17300.0
2006-10-17 12:30:00,27.23,27.26,27.22,27.24,15800.0,15.5507,15.5679,15.545,15.5565,15800.0
2006-10-17 13:00:00,27.24,27.26,27.24,27.24,22600.0,15.5565,15.5679,15.5565,15.5565,22600.0
2006-10-17 13:30:00,27.24,27.25,27.21,27.22,13000.0,15.5565,15.5622,15.5393,15.545,13000.0
2006-10-17 14:00:00,27.22,27.22,27.17,27.17,22800.0,15.545,15.545,15.5165,15.5165,22800.0
2006-10-17 14:30:00,27.17,27.2,27.15,27.2,24000.0,15.5165,15.5336,15.5051,15.5336,24000.0
2006-10-17 15:00:00,27.2,27.21,27.16,27.17,21700.0,15.5336,15.5393,15.5108,15.5165,21700.0
2006-10-17 15:30:00,27.17,27.17,27.12,27.14,34600.0,15.5165,15.5165,15.4879,15.4993,34600.0
2006-10-18 09:30:00,27.14,27.2,27.09,27.13,34300.0,15.4993,15.5336,15.4708,15.4936,34300.0
2006-10-18 10:00:00,27.09,27.15,27.05,27.11,14300.0,15.4708,15.5051,15.4479,15.4822,14300.0
2006-10-18 10:30:00,27.14,27.14,27.06,27.06,12800.0,15.4993,15.4993,15.4537,15.4537,12800.0
2006-10-18 11:00:00,27.06,27.08,27.05,27.05,17200.0,15.4537,15.4651,15.4479,15.4479,17200.0
2006-10-18 11:30:00,27.05,27.07,27.04,27.05,15900.0,15.4479,15.4594,15.4422,15.4479,15900.0
2006-10-18 12:00:00,27.06,27.06,27.03,27.04,17200.0,15.4537,15.4537,15.4365,15.4422,17200.0
2006-10-18 12:30:00,27.05,27.05,26.98,26.98,15100.0,15.4479,15.4479,15.408,15.408,15100.0
2006-10-18 13:00:00,27.0,27.0,26.93,26.96,29800.0,15.4194,15.4194,15.3794,15.3965,29800.0
2006-10-18 13:30:00,26.95,26.95,26.87,26.91,22300.0,15.3908,15.3908,15.3451,15.368,22300.0
2006-10-18 14:00:00,26.91,27.05,26.9,27.04,36000.0,15.368,15.4479,15.3623,15.4422,36000.0
2006-10-18 14:30:00,27.04,27.08,27.03,27.07,20500.0,15.4422,15.4651,15.4365,15.4594,20500.0
2006-10-18 15:00:00,27.07,27.08,27.04,27.05,51600.0,15.4594,15.4651,15.4422,15.4479,51600.0
2006-10-18 15:30:00,27.05,27.06,26.99,27.0,62900.0,15.4479,15.4537,15.4137,15.4194,62900.0
2006-10-19 09:30:00,26.95,26.98,26.82,26.96,74900.0,15.3908,15.408,15.3166,15.3965,74900.0
2006-10-19 10:00:00,26.96,27.02,26.93,26.98,88800.0,15.3965,15.4308,15.3794,15.408,88800.0
2006-10-19 10:30:00,26.98,27.07,26.97,27.04,58500.0,15.408,15.4594,15.4023,15.4422,58500.0
2006-10-19 11:00:00,27.04,27.06,27.0,27.06,32800.0,15.4422,15.4537,15.4194,15.4537,32800.0
2006-10-19 11:30:00,27.05,27.1,27.03,27.1,18600.0,15.4479,15.4765,15.4365,15.4765,18600.0
2006-10-19 12:00:00,27.11,27.12,27.07,27.1,11400.0,15.4822,15.4879,15.4594,15.4765,11400.0
2006-10-19 12:30:00,27.1,27.12,27.07,27.08,15900.0,15.4765,15.4879,15.4594,15.4651,15900.0
2006-10-19 13:00:00,27.07,27.1,27.07,27.08,11200.0,15.4594,15.4765,15.4594,15.4651,11200.0
2006-10-19 13:30:00,27.08,27.08,26.99,26.99,27900.0,15.4651,15.4651,15.4137,15.4137,27900.0
2006-10-19 14:00:00,26.99,27.02,26.99,27.01,37800.0,15.4137,15.4308,15.4137,15.4251,37800.0
2006-10-19 14:30:00,27.0,27.02,27.0,27.0,11100.0,15.4194,15.4308,15.4194,15.4194,11100.0
2006-10-19 15:00:00,27.01,27.01,26.99,27.0,46900.0,15.4251,15.4251,15.4137,15.4194,46900.0
2006-10-19 15:30:00,27.01,27.02,26.99,27.02,67800.0,15.4251,15.4308,15.4137,15.4308,67800.0
2006-10-20 09:30:00,27.05,27.12,26.79,26.79,45200.0,15.4479,15.4879,15.2995,15.2995,45200.0
2006-10-20 10:00:00,26.8,26.8,26.7,26.72,40400.0,15.3052,15.3052,15.2481,15.2595,40400.0
2006-10-20 10:30:00,26.71,26.71,26.58,26.67,73100.0,15.2538,15.2538,15.1795,15.2309,73100.0
2006-10-20 11:00:00,26.67,26.72,26.61,26.62,34400.0,15.2309,15.2595,15.1967,15.2024,34400.0
2006-10-20 11:30:00,26.61,26.62,26.49,26.49,39000.0,15.1967,15.2024,15.1281,15.1281,39000.0
2006-10-20 12:00:00,26.5,26.59,26.47,26.57,56900.0,15.1338,15.1852,15.1167,15.1738,56900.0
2006-10-20 12:30:00,26.57,26.6,26.53,26.6,23700.0,15.1738,15.191,15.151,15.191,23700.0
2006-10-20 13:00:00,26.58,26.64,26.58,26.58,22000.0,15.1795,15.2138,15.1795,15.1795,22000.0
2006-10-20 13:30:00,26.59,26.59,26.5,26.51,24500.0,15.1852,15.1852,15.1338,15.1396,24500.0
2006-10-20 14:00:00,26.51,26.51,26.5,26.5,24700.0,15.1396,15.1396,15.1338,15.1338,24700.0
2006-10-20 14:30:00,26.51,26.62,26.5,26.61,54800.0,15.1396,15.2024,15.1338,15.1967,54800.0
2006-10-20 15:00:00,26.61,26.61,26.59,26.59,33400.0,15.1967,15.1967,15.1852,15.1852,33400.0
2006-10-20 15:30:00,26.59,26.6,26.55,26.56,54300.0,15.1852,15.191,15.1624,15.1681,54300.0
2006-10-23 09:30:00,26.5,26.64,26.44,26.56,54000.0,15.1338,15.2138,15.0996,15.1681,54000.0
2006-10-23 10:00:00,26.58,26.82,26.56,26.72,69300.0,15.1795,15.3166,15.1681,15.2595,69300.0
2006-10-23 10:30:00,26.71,26.73,26.65,26.69,25200.0,15.2538,15.2652,15.2195,15.2424,25200.0
2006-10-23 11:00:00,26.71,26.75,26.63,26.68,33800.0,15.2538,15.2766,15.2081,15.2366,33800.0
2006-10-23 11:30:00,26.67,26.75,26.66,26.69,28600.0,15.2309,15.2766,15.2252,15.2424,28600.0
2006-10-23 12:00:00,26.68,26.8,26.67,26.79,40900.0,15.2366,15.3052,15.2309,15.2995,40900.0
2006-10-23 12:30:00,26.78,26.84,26.75,26.84,30200.0,15.2938,15.328,15.2766,15.328,30200.0
2006-10-23 13:00:00,26.84,26.87,26.8,26.84,24300.0,15.328,15.3451,15.3052,15.328,24300.0
2006-10-23 13:30:00,26.84,26.89,26.83,26.89,42000.0,15.328,15.3566,15.3223,15.3566,42000.0
2006-10-23 14:00:00,26.88,26.92,26.87,26.91,37600.0,15.3509,15.3737,15.3451,15.368,37600.0
2006-10-23 14:30:00,26.91,26.95,26.87,26.93,36000.0,15.368,15.3908,15.3451,15.3794,36000.0
2006-10-23 15:00:00,26.93,27.01,26.9,26.98,52600.0,15.3794,15.4251,15.3623,15.408,52600.0
2006-10-23 15:30:00,26.98,27.01,26.91,26.95,53600.0,15.408,15.4251,15.368,15.3908,53600.0
2006-10-24 09:30:00,26.84,27.02,26.67,26.99,62500.0,15.328,15.4308,15.2309,15.4137,62500.0
2006-10-24 10:00:00,26.99,27.01,26.95,26.99,125800.0,15.4137,15.4251,15.3908,15.4137,125800.0
2006-10-24 10:30:00,27.0,27.07,26.99,27.06,402500.0,15.4194,15.4594,15.4137,15.4537,402500.0
2006-10-24 11:00:00,27.04,27.05,27.0,27.01,24700.0,15.4422,15.4479,15.4194,15.4251,24700.0
2006-10-24 11:30:00,27.02,27.02,26.99,27.01,11200.0,15.4308,15.4308,15.4137,15.4251,11200.0
2006-10-24 12:00:00,27.01,27.02,27.0,27.01,10400.0,15.4251,15.4308,15.4194,15.4251,10400.0
2006-10-24 12:30:00,27.02,27.03,26.91,26.97,97200.0,15.4308,15.4365,15.368,15.4023,97200.0
2006-10-24 13:00:00,26.97,27.0,26.94,26.97,14100.0,15.4023,15.4194,15.3851,15.4023,14100.0
2006-10-24 13:30:00,26.97,26.97,26.95,26.96,14900.0,15.4023,15.4023,15.3908,15.3965,14900.0
2006-10-24 14:00:00,26.96,26.96,26.95,26.96,23200.0,15.3965,15.3965,15.3908,15.3965,23200.0
2006-10-24 14:30:00,26.96,26.96,26.82,26.83,48400.0,15.3965,15.3965,15.3166,15.3223,48400.0
2006-10-24 15:00:00,26.84,26.88,26.81,26.81,24900.0,15.328,15.3509,15.3109,15.3109,24900.0
2006-10-24 15:30:00,26.82,26.83,26.79,26.81,67300.0,15.3166,15.3223,15.2995,15.3109,67300.0
2006-10-25 09:30:00,26.81,27.14,26.7,27.14,113000.0,15.3109,15.4993,15.2481,15.4993,113000.0
2006-10-25 10:00:00,27.14,27.33,27.07,27.29,285200.0,15.4993,15.6079,15.4594,15.585,285200.0
2006-10-25 10:30:00,27.26,27.44,27.22,27.44,63400.0,15.5679,15.6707,15.545,15.6707,63400.0
2006-10-25 11:00:00,27.42,27.67,27.42,27.49,122900.0,15.6592,15.802,15.6592,15.6992,122900.0
2006-10-25 11:30:00,27.5,27.65,27.47,27.64,37500.0,15.7049,15.7906,15.6878,15.7849,37500.0
2006-10-25 12:00:00,27.65,27.75,27.5,27.51,46100.0,15.7906,15.8477,15.7049,15.7106,46100.0
2006-10-25 12:30:00,27.5,27.52,27.49,27.51,40200.0,15.7049,15.7164,15.6992,15.7106,40200.0
2006-10-25 13:00:00,27.5,27.51,27.43,27.5,81300.0,15.7049,15.7106,15.665,15.7049,81300.0
2006-10-25 13:30:00,27.49,27.62,27.49,27.57,67100.0,15.6992,15.7735,15.6992,15.7449,67100.0
2006-10-25 14:00:00,27.57,27.65,27.56,27.6,68200.0,15.7449,15.7906,15.7392,15.762,68200.0
2006-10-25 14:30:00,27.6,27.76,27.53,27.76,76900.0,15.762,15.8534,15.7221,15.8534,76900.0
2006-10-25 15:00:00,27.76,28.02,27.75,28.02,132300.0,15.8534,16.0019,15.8477,16.0019,132300.0
2006-10-25 15:30:00,28.02,28.03,27.81,27.83,135200.0,16.0019,16.0076,15.882,15.8934,135200.0
2006-10-26 09:30:00,27.8,27.8,27.55,27.57,53300.0,15.8763,15.8763,15.7335,15.7449,53300.0
2006-10-26 10:00:00,27.57,27.57,27.5,27.5,44300.0,15.7449,15.7449,15.7049,15.7049,44300.0
2006-10-26 10:30:00,27.5,27.54,27.48,27.52,81700.0,15.7049,15.7278,15.6935,15.7164,81700.0
2006-10-26 11:00:00,27.52,27.62,27.52,27.6,37800.0,15.7164,15.7735,15.7164,15.762,37800.0
2006-10-26 11:30:00,27.61,27.62,27.58,27.61,39900.0,15.7678,15.7735,15.7506,15.7678,39900.0
2006-10-26 12:00:00,27.61,27.62,27.6,27.6,30400.0,15.7678,15.7735,15.762,15.762,30400.0
2006-10-26 12:30:00,27.6,27.61,27.59,27.61,45200.0,15.762,15.7678,15.7563,15.7678,45200.0
2006-10-26 13:00:00,27.61,27.61,27.6,27.6,23000.0,15.7678,15.7678,15.762,15.762,23000.0
2006-10-26 13:30:00,27.6,27.61,27.6,27.61,21800.0,15.762,15.7678,15.762,15.7678,21800.0
2006-10-26 14:00:00,27.61,27.65,27.6,27.65,84900.0,15.7678,15.7906,15.762,15.7906,84900.0
2006-10-26 14:30:00,27.65,27.66,27.61,27.66,66100.0,15.7906,15.7963,15.7678,15.7963,66100.0
2006-10-26 15:00:00,27.66,27.68,27.65,27.67,50200.0,15.7963,15.8077,15.7906,15.802,50200.0
2006-10-26 15:30:00,27.67,27.67,27.65,27.66,111200.0,15.802,15.802,15.7906,15.7963,111200.0
2006-10-27 09:30:00,27.7,27.91,27.67,27.88,60500.0,15.8192,15.9391,15.802,15.9219,60500.0
2006-10-27 10:00:00,27.89,27.99,27.87,27.91,41300.0,15.9277,15.9848,15.9162,15.9391,41300.0
2006-10-27 10:30:00,27.9,28.03,27.9,27.98,41000.0,15.9334,16.0076,15.9334,15.9791,41000.0
2006-10-27 11:00:00,27.98,28.02,27.97,28.0,45500.0,15.9791,16.0019,15.9733,15.9905,45500.0
2006-10-27 11:30:00,28.0,28.01,27.98,28.0,56500.0,15.9905,15.9962,15.9791,15.9905,56500.0
2006-10-27 12:00:00,28.0,28.0,27.89,27.89,26800.0,15.9905,15.9905,15.9277,15.9277,26800.0
2006-10-27 12:30:00,27.89,27.92,27.84,27.86,21200.0,15.9277,15.9448,15.8991,15.9105,21200.0
2006-10-27 13:00:00,27.86,27.88,27.8,27.82,21000.0,15.9105,15.9219,15.8763,15.8877,21000.0
2006-10-27 13:30:00,27.81,27.84,27.78,27.81,15700.0,15.882,15.8991,15.8648,15.882,15700.0
2006-10-27 14:00:00,27.82,27.85,27.71,27.72,20700.0,15.8877,15.9048,15.8249,15.8306,20700.0
2006-10-27 14:30:00,27.72,27.77,27.68,27.74,32800.0,15.8306,15.8591,15.8077,15.842,32800.0
2006-10-27 15:00:00,27.74,27.79,27.71,27.75,41300.0,15.842,15.8706,15.8249,15.8477,41300.0
2006-10-27 15:30:00,27.76,27.77,27.74,27.76,50400.0,15.8534,15.8591,15.842,15.8534,50400.0
2006-10-30 09:30:00,27.7,27.89,27.7,27.75,49100.0,15.8192,15.9277,15.8192,15.8477,49100.0
2006-10-30 10:00:00,27.72,27.8,27.71,27.79,32700.0,15.8306,15.8763,15.8249,15.8706,32700.0
2006-10-30 10:30:00,27.81,27.85,27.74,27.76,26500.0,15.882,15.9048,15.842,15.8534,26500.0
2006-10-30 11:00:00,27.75,27.8,27.73,27.73,20800.0,15.8477,15.8763,15.8363,15.8363,20800.0
2006-10-30 11:30:00,27.73,27.74,27.72,27.74,14900.0,15.8363,15.842,15.8306,15.842,14900.0
2006-10-30 12:00:00,27.74,27.76,27.71,27.73,14900.0,15.842,15.8534,15.8249,15.8363,14900.0
2006-10-30 12:30:00,27.73,27.77,27.72,27.76,10700.0,15.8363,15.8591,15.8306,15.8534,10700.0
2006-10-30 13:00:00,27.75,27.77,27.74,27.75,11800.0,15.8477,15.8591,15.842,15.8477,11800.0
2006-10-30 13:30:00,27.76,27.8,27.76,27.79,15500.0,15.8534,15.8763,15.8534,15.8706,15500.0
2006-10-30 14:00:00,27.79,27.81,27.78,27.78,14400.0,15.8706,15.882,15.8648,15.8648,14400.0
2006-10-30 14:30:00,27.78,27.81,27.77,27.8,22000.0,15.8648,15.882,15.8591,15.8763,22000.0
2006-10-30 15:00:00,27.79,27.85,27.75,27.77,39200.0,15.8706,15.9048,15.8477,15.8591,39200.0
2006-10-30 15:30:00,27.77,27.79,27.76,27.78,21900.0,15.8591,15.8706,15.8534,15.8648,21900.0
2006-10-31 09:30:00,27.86,28.03,27.84,27.9,51600.0,15.9105,16.0076,15.8991,15.9334,51600.0
2006-10-31 10:00:00,27.89,27.89,27.81,27.82,24600.0,15.9277,15.9277,15.882,15.8877,24600.0
2006-10-31 10:30:00,27.81,27.85,27.74,27.76,16500.0,15.882,15.9048,15.842,15.8534,16500.0
2006-10-31 11:00:00,27.76,27.82,27.74,27.8,16000.0,15.8534,15.8877,15.842,15.8763,16000.0
2006-10-31 11:30:00,27.81,27.85,27.8,27.82,16200.0,15.882,15.9048,15.8763,15.8877,16200.0
2006-10-31 12:00:00,27.82,27.83,27.75,27.76,13900.0,15.8877,15.8934,15.8477,15.8534,13900.0
2006-10-31 12:30:00,27.75,27.78,27.7,27.76,23900.0,15.8477,15.8648,15.8192,15.8534,23900.0
2006-10-31 13:00:00,27.75,27.78,27.7,27.71,19000.0,15.8477,15.8648,15.8192,15.8249,19000.0
2006-10-31 13:30:00,27.73,27.77,27.73,27.77,15300.0,15.8363,15.8591,15.8363,15.8591,15300.0
2006-10-31 14:00:00,27.78,27.79,27.69,27.7,44600.0,15.8648,15.8706,15.8134,15.8192,44600.0
2006-10-31 14:30:00,27.7,27.76,27.69,27.74,24200.0,15.8192,15.8534,15.8134,15.842,24200.0
2006-10-31 15:00:00,27.75,27.84,27.74,27.82,33600.0,15.8477,15.8991,15.842,15.8877,33600.0
2006-10-31 15:30:00,27.81,27.89,27.8,27.83,41000.0,15.882,15.9277,15.8763,15.8934,41000.0
2006-11-01 09:30:00,27.86,27.99,27.77,27.8,45300.0,15.9105,15.9848,15.8591,15.8763,45300.0
2006-11-01 10:00:00,27.77,27.81,27.64,27.69,33400.0,15.8591,15.882,15.7849,15.8134,33400.0
2006-11-01 10:30:00,27.68,27.73,27.67,27.73,33800.0,15.8077,15.8363,15.802,15.8363,33800.0
2006-11-01 11:00:00,27.74,27.8,27.73,27.75,27300.0,15.842,15.8763,15.8363,15.8477,27300.0
2006-11-01 11:30:00,27.76,27.78,27.74,27.75,14200.0,15.8534,15.8648,15.842,15.8477,14200.0
2006-11-01 12:00:00,27.75,27.77,27.74,27.75,13300.0,15.8477,15.8591,15.842,15.8477,13300.0
2006-11-01 12:30:00,27.75,27.77,27.75,27.76,17900.0,15.8477,15.8591,15.8477,15.8534,17900.0
2006-11-01 13:00:00,27.75,27.77,27.7,27.76,47100.0,15.8477,15.8591,15.8192,15.8534,47100.0
2006-11-01 13:30:00,27.76,27.77,27.73,27.75,28000.0,15.8534,15.8591,15.8363,15.8477,28000.0
2006-11-01 14:00:00,27.75,27.75,27.69,27.69,32600.0,15.8477,15.8477,15.8134,15.8134,32600.0
2006-11-01 14:30:00,27.7,27.72,27.67,27.72,83200.0,15.8192,15.8306,15.802,15.8306,83200.0
2006-11-01 15:00:00,27.72,27.73,27.7,27.72,44200.0,15.8306,15.8363,15.8192,15.8306,44200.0
2006-11-01 15:30:00,27.73,27.73,27.71,27.72,53300.0,15.8363,15.8363,15.8249,15.8306,53300.0
2006-11-02 09:30:00,27.77,27.77,27.53,27.58,46900.0,15.8591,15.8591,15.7221,15.7506,46900.0
2006-11-02 10:00:00,27.57,27.69,27.57,27.69,40700.0,15.7449,15.8134,15.7449,15.8134,40700.0
2006-11-02 10:30:00,27.66,27.78,27.61,27.74,35700.0,15.7963,15.8648,15.7678,15.842,35700.0
2006-11-02 11:00:00,27.75,27.8,27.74,27.74,31900.0,15.8477,15.8763,15.842,15.842,31900.0
2006-11-02 11:30:00,27.74,27.79,27.71,27.75,30200.0,15.842,15.8706,15.8249,15.8477,30200.0
2006-11-02 12:00:00,27.75,27.9,27.74,27.9,27800.0,15.8477,15.9334,15.842,15.9334,27800.0
2006-11-02 12:30:00,27.9,27.9,27.79,27.85,23500.0,15.9334,15.9334,15.8706,15.9048,23500.0
2006-11-02 13:00:00,27.83,27.84,27.8,27.82,17800.0,15.8934,15.8991,15.8763,15.8877,17800.0
2006-11-02 13:30:00,27.82,27.85,27.8,27.81,21800.0,15.8877,15.9048,15.8763,15.882,21800.0
2006-11-02 14:00:00,27.81,27.86,27.8,27.85,28200.0,15.882,15.9105,15.8763,15.9048,28200.0
2006-11-02 14:30:00,27.84,27.87,27.83,27.84,24800.0,15.8991,15.9162,15.8934,15.8991,24800.0
2006-11-02 15:00:00,27.84,27.92,27.84,27.89,41000.0,15.8991,15.9448,15.8991,15.9277,41000.0
2006-11-02 15:30:00,27.88,27.89,27.79,27.85,53000.0,15.9219,15.9277,15.8706,15.9048,53000.0
2006-11-03 09:30:00,27.9,28.01,27.9,27.91,25700.0,15.9334,15.9962,15.9334,15.9391,25700.0
2006-11-03 10:00:00,27.92,27.97,27.89,27.93,19700.0,15.9448,15.9733,15.9277,15.9505,19700.0
2006-11-03 10:30:00,27.92,27.93,27.85,27.89,25600.0,15.9448,15.9505,15.9048,15.9277,25600.0
2006-11-03 11:00:00,27.91,27.91,27.79,27.83,32200.0,15.9391,15.9391,15.8706,15.8934,32200.0
2006-11-03 11:30:00,27.81,27.86,27.75,27.78,11200.0,15.882,15.9105,15.8477,15.8648,11200.0
2006-11-03 12:00:00,27.75,27.78,27.73,27.77,8200.0,15.8477,15.8648,15.8363,15.8591,8200.0
2006-11-03 12:30:00,27.76,27.78,27.75,27.78,7800.0,15.8534,15.8648,15.8477,15.8648,7800.0
2006-11-03 13:00:00,27.78,27.84,27.75,27.84,17300.0,15.8648,15.8991,15.8477,15.8991,17300.0
2006-11-03 13:30:00,27.84,27.86,27.82,27.83,11800.0,15.8991,15.9105,15.8877,15.8934,11800.0
2006-11-03 14:00:00,27.84,27.89,27.78,27.88,21100.0,15.8991,15.9277,15.8648,15.9219,21100.0
2006-11-03 14:30:00,27.88,27.97,27.88,27.95,28600.0,15.9219,15.9733,15.9219,15.9619,28600.0
2006-11-03 15:00:00,27.95,28.06,27.93,27.99,44600.0,15.9619,16.0247,15.9505,15.9848,44600.0
2006-11-03 15:30:00,27.98,28.03,27.96,27.99,64300.0,15.9791,16.0076,15.9676,15.9848,64300.0
2006-11-06 09:30:00,27.99,28.2,27.99,28.17,21800.0,15.9848,16.1047,15.9848,16.0876,21800.0
2006-11-06 10:00:00,28.16,28.24,28.13,28.19,16600.0,16.0819,16.1275,16.0647,16.099,16600.0
2006-11-06 10:30:00,28.19,28.22,28.16,28.21,12400.0,16.099,16.1161,16.0819,16.1104,12400.0
2006-11-06 11:00:00,28.19,28.21,28.16,28.17,16100.0,16.099,16.1104,16.0819,16.0876,16100.0
2006-11-06 11:30:00,28.17,28.18,28.14,28.17,19100.0,16.0876,16.0933,16.0704,16.0876,19100.0
2006-11-06 12:00:00,28.17,28.17,28.1,28.1,17900.0,16.0876,16.0876,16.0476,16.0476,17900.0
2006-11-06 12:30:00,28.11,28.12,28.09,28.12,7000.0,16.0533,16.059,16.0419,16.059,7000.0
2006-11-06 13:00:00,28.12,28.14,28.11,28.13,5900.0,16.059,16.0704,16.0533,16.0647,5900.0
2006-11-06 13:30:00,28.13,28.14,28.1,28.1,12500.0,16.0647,16.0704,16.0476,16.0476,12500.0
2006-11-06 14:00:00,28.11,28.15,28.11,28.15,10400.0,16.0533,16.0761,16.0533,16.0761,10400.0
2006-11-06 14:30:00,28.15,28.17,28.14,28.15,12500.0,16.0761,16.0876,16.0704,16.0761,12500.0
2006-11-06 15:00:00,28.16,28.27,28.16,28.27,21900.0,16.0819,16.1447,16.0819,16.1447,21900.0
2006-11-06 15:30:00,28.26,28.27,28.19,28.2,38600.0,16.139,16.1447,16.099,16.1047,38600.0
2006-11-07 09:30:00,28.2,28.33,28.2,28.31,19900.0,16.1047,16.1789,16.1047,16.1675,19900.0
2006-11-07 10:00:00,28.34,28.52,28.33,28.47,61500.0,16.1846,16.2874,16.1789,16.2589,61500.0
2006-11-07 10:30:00,28.49,28.51,28.44,28.44,6000.0,16.2703,16.2817,16.2418,16.2418,6000.0
2006-11-07 11:00:00,28.44,28.48,28.43,28.46,6900.0,16.2418,16.2646,16.236,16.2532,6900.0
2006-11-07 11:30:00,28.46,28.46,28.4,28.4,12000.0,16.2532,16.2532,16.2189,16.2189,12000.0
2006-11-07 12:00:00,28.4,28.42,28.39,28.39,24600.0,16.2189,16.2303,16.2132,16.2132,24600.0
2006-11-07 12:30:00,28.38,28.42,28.38,28.4,5300.0,16.2075,16.2303,16.2075,16.2189,5300.0
2006-11-07 13:00:00,28.39,28.39,28.31,28.33,11600.0,16.2132,16.2132,16.1675,16.1789,11600.0
2006-11-07 13:30:00,28.32,28.35,28.31,28.33,12600.0,16.1732,16.1904,16.1675,16.1789,12600.0
2006-11-07 14:00:00,28.33,28.34,28.29,28.3,14900.0,16.1789,16.1846,16.1561,16.1618,14900.0
2006-11-07 14:30:00,28.28,28.3,28.27,28.3,17700.0,16.1504,16.1618,16.1447,16.1618,17700.0
2006-11-07 15:00:00,28.29,28.31,28.27,28.29,23900.0,16.1561,16.1675,16.1447,16.1561,23900.0
2006-11-07 15:30:00,28.29,28.34,28.23,28.25,58000.0,16.1561,16.1846,16.1218,16.1333,58000.0
2006-11-08 09:30:00,28.14,28.35,28.12,28.33,14200.0,16.0704,16.1904,16.059,16.1789,14200.0
2006-11-08 10:00:00,28.33,28.37,28.3,28.32,27000.0,16.1789,16.2018,16.1618,16.1732,27000.0
2006-11-08 10:30:00,28.31,28.46,28.29,28.44,20300.0,16.1675,16.2532,16.1561,16.2418,20300.0
2006-11-08 11:00:00,28.44,28.45,28.32,28.33,30300.0,16.2418,16.2475,16.1732,16.1789,30300.0
2006-11-08 11:30:00,28.32,28.43,28.32,28.42,16600.0,16.1732,16.236,16.1732,16.2303,16600.0
2006-11-08 12:00:00,28.42,28.47,28.34,28.34,18300.0,16.2303,16.2589,16.1846,16.1846,18300.0
2006-11-08 12:30:00,28.34,28.36,28.28,28.34,22700.0,16.1846,16.1961,16.1504,16.1846,22700.0
2006-11-08 13:00:00,28.37,28.37,28.31,28.36,10500.0,16.2018,16.2018,16.1675,16.1961,10500.0
2006-11-08 13:30:00,28.35,28.5,28.35,28.49,15100.0,16.1904,16.276,16.1904,16.2703,15100.0
2006-11-08 14:00:00,28.5,28.55,28.47,28.51,14700.0,16.276,16.3046,16.2589,16.2817,14700.0
2006-11-08 14:30:00,28.5,28.53,28.49,28.52,15000.0,16.276,16.2932,16.2703,16.2874,15000.0
2006-11-08 15:00:00,28.51,28.51,28.47,28.48,25100.0,16.2817,16.2817,16.2589,16.2646,25100.0
2006-11-08 15:30:00,28.47,28.48,28.38,28.39,23200.0,16.2589,16.2646,16.2075,16.2132,23200.0
2006-11-09 09:30:00,28.38,28.43,28.28,28.32,19000.0,16.2075,16.236,16.1504,16.1732,19000.0
2006-11-09 10:00:00,28.32,28.33,28.25,28.29,14000.0,16.1732,16.1789,16.1333,16.1561,14000.0
2006-11-09 10:30:00,28.28,28.31,28.25,28.31,12800.0,16.1504,16.1675,16.1333,16.1675,12800.0
2006-11-09 11:00:00,28.32,28.38,28.29,28.34,18500.0,16.1732,16.2075,16.1561,16.1846,18500.0
2006-11-09 11:30:00,28.34,28.37,28.25,28.25,13000.0,16.1846,16.2018,16.1333,16.1333,13000.0
2006-11-09 12:00:00,28.26,28.26,28.14,28.14,13200.0,16.139,16.139,16.0704,16.0704,13200.0
2006-11-09 12:30:00,28.15,28.15,28.08,28.1,25000.0,16.0761,16.0761,16.0362,16.0476,25000.0
2006-11-09 13:00:00,28.1,28.1,28.05,28.05,26000.0,16.0476,16.0476,16.019,16.019,26000.0
2006-11-09 13:30:00,28.05,28.09,28.05,28.09,19900.0,16.019,16.0419,16.019,16.0419,19900.0
2006-11-09 14:00:00,28.08,28.14,28.08,28.1,15800.0,16.0362,16.0704,16.0362,16.0476,15800.0
2006-11-09 14:30:00,28.1,28.12,28.08,28.1,12000.0,16.0476,16.059,16.0362,16.0476,12000.0
2006-11-09 15:00:00,28.1,28.12,28.07,28.11,18700.0,16.0476,16.059,16.0305,16.0533,18700.0
2006-11-09 15:30:00,28.12,28.18,28.11,28.18,30600.0,16.059,16.0933,16.0533,16.0933,30600.0
2006-11-10 09:30:00,28.22,28.3,28.18,28.27,19900.0,16.1161,16.1618,16.0933,16.1447,19900.0
2006-11-10 10:00:00,28.3,28.36,28.22,28.22,20600.0,16.1618,16.1961,16.1161,16.1161,20600.0
2006-11-10 10:30:00,28.22,28.25,28.18,28.18,19800.0,16.1161,16.1333,16.0933,16.0933,19800.0
2006-11-10 11:00:00,28.17,28.22,28.16,28.19,14100.0,16.0876,16.1161,16.0819,16.099,14100.0
2006-11-10 11:30:00,28.2,28.23,28.17,28.23,16300.0,16.1047,16.1218,16.0876,16.1218,16300.0
2006-11-10 12:00:00,28.21,28.24,28.18,28.24,17000.0,16.1104,16.1275,16.0933,16.1275,17000.0
2006-11-10 12:30:00,28.24,28.24,28.18,28.18,15600.0,16.1275,16.1275,16.0933,16.0933,15600.0
2006-11-10 13:00:00,28.19,28.2,28.16,28.16,10100.0,16.099,16.1047,16.0819,16.0819,10100.0
2006-11-10 13:30:00,28.16,28.18,28.16,28.18,12700.0,16.0819,16.0933,16.0819,16.0933,12700.0
2006-11-10 14:00:00,28.18,28.22,28.16,28.2,21100.0,16.0933,16.1161,16.0819,16.1047,21100.0
2006-11-10 14:30:00,28.2,28.2,28.18,28.2,16400.0,16.1047,16.1047,16.0933,16.1047,16400.0
2006-11-10 15:00:00,28.2,28.22,28.18,28.19,13700.0,16.1047,16.1161,16.0933,16.099,13700.0
2006-11-10 15:30:00,28.19,28.2,28.15,28.19,46000.0,16.099,16.1047,16.0761,16.099,46000.0
2006-11-13 09:30:00,28.19,28.35,28.19,28.35,12500.0,16.099,16.1904,16.099,16.1904,12500.0
2006-11-13 10:00:00,28.35,28.38,28.27,28.29,14900.0,16.1904,16.2075,16.1447,16.1561,14900.0
2006-11-13 10:30:00,28.28,28.31,28.25,28.28,12100.0,16.1504,16.1675,16.1333,16.1504,12100.0
2006-11-13 11:00:00,28.27,28.34,28.27,28.32,11000.0,16.1447,16.1846,16.1447,16.1732,11000.0
2006-11-13 11:30:00,28.32,28.34,28.28,28.34,14600.0,16.1732,16.1846,16.1504,16.1846,14600.0
2006-11-13 12:00:00,28.34,28.36,28.32,28.32,11900.0,16.1846,16.1961,16.1732,16.1732,11900.0
2006-11-13 12:30:00,28.33,28.34,28.3,28.32,13800.0,16.1789,16.1846,16.1618,16.1732,13800.0
2006-11-13 13:00:00,28.31,28.34,28.3,28.31,9300.0,16.1675,16.1846,16.1618,16.1675,9300.0
2006-11-13 13:30:00,28.3,28.33,28.28,28.31,11100.0,16.1618,16.1789,16.1504,16.1675,11100.0
2006-11-13 14:00:00,28.32,28.33,28.29,28.32,12400.0,16.1732,16.1789,16.1561,16.1732,12400.0
2006-11-13 14:30:00,28.32,28.39,28.32,28.38,12500.0,16.1732,16.2132,16.1732,16.2075,12500.0
2006-11-13 15:00:00,28.38,28.38,28.32,28.34,15100.0,16.2075,16.2075,16.1732,16.1846,15100.0
2006-11-13 15:30:00,28.34,28.34,28.3,28.31,24400.0,16.1846,16.1846,16.1618,16.1675,24400.0
2006-11-14 09:30:00,28.31,28.37,28.3,28.33,12500.0,16.1675,16.2018,16.1618,16.1789,12500.0
2006-11-14 10:00:00,28.34,28.34,28.22,28.22,8200.0,16.1846,16.1846,16.1161,16.1161,8200.0
2006-11-14 10:30:00,28.22,28.22,28.17,28.18,10100.0,16.1161,16.1161,16.0876,16.0933,10100.0
2006-11-14 11:00:00,28.18,28.18,28.12,28.14,15100.0,16.0933,16.0933,16.059,16.0704,15100.0
2006-11-14 11:30:00,28.13,28.13,28.09,28.09,13500.0,16.0647,16.0647,16.0419,16.0419,13500.0
2006-11-14 12:00:00,28.08,28.19,28.08,28.17,21000.0,16.0362,16.099,16.0362,16.0876,21000.0
2006-11-14 12:30:00,28.17,28.2,28.16,28.2,8000.0,16.0876,16.1047,16.0819,16.1047,8000.0
2006-11-14 13:00:00,28.18,28.22,28.18,28.22,10600.0,16.0933,16.1161,16.0933,16.1161,10600.0
2006-11-14 13:30:00,28.21,28.23,28.2,28.22,11400.0,16.1104,16.1218,16.1047,16.1161,11400.0
2006-11-14 14:00:00,28.21,28.24,28.16,28.17,24900.0,16.1104,16.1275,16.0819,16.0876,24900.0
2006-11-14 14:30:00,28.17,28.26,28.15,28.25,32700.0,16.0876,16.139,16.0761,16.1333,32700.0
2006-11-14 15:00:00,28.25,28.31,28.25,28.26,24000.0,16.1333,16.1675,16.1333,16.139,24000.0
2006-11-14 15:30:00,28.27,28.35,28.23,28.35,39200.0,16.1447,16.1904,16.1218,16.1904,39200.0
2006-11-15 09:30:00,28.37,28.65,28.37,28.64,52300.0,16.2018,16.3617,16.2018,16.356,52300.0
2006-11-15 10:00:00,28.64,28.7,28.62,28.68,26300.0,16.356,16.3902,16.3446,16.3788,26300.0
2006-11-15 10:30:00,28.68,28.74,28.68,28.71,30000.0,16.3788,16.4131,16.3788,16.396,30000.0
2006-11-15 11:00:00,28.71,28.75,28.67,28.75,53200.0,16.396,16.4188,16.3731,16.4188,53200.0
2006-11-15 11:30:00,28.75,28.81,28.74,28.81,62000.0,16.4188,16.4531,16.4131,16.4531,62000.0
2006-11-15 12:00:00,28.81,28.87,28.8,28.86,24300.0,16.4531,16.4873,16.4474,16.4816,24300.0
2006-11-15 12:30:00,28.86,28.87,28.8,28.82,18200.0,16.4816,16.4873,16.4474,16.4588,18200.0
2006-11-15 13:00:00,28.82,28.83,28.79,28.8,15900.0,16.4588,16.4645,16.4416,16.4474,15900.0
2006-11-15 13:30:00,28.78,28.79,28.75,28.77,37800.0,16.4359,16.4416,16.4188,16.4302,37800.0
2006-11-15 14:00:00,28.77,28.78,28.72,28.74,24900.0,16.4302,16.4359,16.4017,16.4131,24900.0
2006-11-15 14:30:00,28.73,28.75,28.69,28.75,20900.0,16.4074,16.4188,16.3845,16.4188,20900.0
2006-11-15 15:00:00,28.75,28.83,28.72,28.8,65700.0,16.4188,16.4645,16.4017,16.4474,65700.0
2006-11-15 15:30:00,28.79,28.8,28.72,28.77,50500.0,16.4416,16.4474,16.4017,16.4302,50500.0
2006-11-16 09:30:00,28.86,28.87,28.74,28.8,21900.0,16.4816,16.4873,16.4131,16.4474,21900.0
2006-11-16 10:00:00,28.78,28.84,28.75,28.84,26500.0,16.4359,16.4702,16.4188,16.4702,26500.0
2006-11-16 10:30:00,28.85,28.91,28.85,28.88,29900.0,16.4759,16.5102,16.4759,16.493,29900.0
2006-11-16 11:00:00,28.88,28.88,28.75,28.8,43000.0,16.493,16.493,16.4188,16.4474,43000.0
2006-11-16 11:30:00,28.8,28.84,28.75,28.75,102400.0,16.4474,16.4702,16.4188,16.4188,102400.0
2006-11-16 12:00:00,28.76,28.81,28.75,28.81,24700.0,16.4245,16.4531,16.4188,16.4531,24700.0
2006-11-16 12:30:00,28.81,28.81,28.76,28.77,31200.0,16.4531,16.4531,16.4245,16.4302,31200.0
2006-11-16 13:00:00,28.75,28.8,28.73,28.8,27300.0,16.4188,16.4474,16.4074,16.4474,27300.0
2006-11-16 13:30:00,28.79,28.85,28.78,28.85,59000.0,16.4416,16.4759,16.4359,16.4759,59000.0
2006-11-16 14:00:00,28.84,28.88,28.81,28.87,36800.0,16.4702,16.493,16.4531,16.4873,36800.0
2006-11-16 14:30:00,28.87,28.91,28.85,28.91,45100.0,16.4873,16.5102,16.4759,16.5102,45100.0
2006-11-16 15:00:00,28.91,28.91,28.86,28.87,43000.0,16.5102,16.5102,16.4816,16.4873,43000.0
2006-11-16 15:30:00,28.86,28.95,28.81,28.84,66100.0,16.4816,16.533,16.4531,16.4702,66100.0
2006-11-17 09:30:00,28.87,28.89,28.74,28.74,29000.0,16.4873,16.4987,16.4131,16.4131,29000.0
2006-11-17 10:00:00,28.73,28.74,28.57,28.57,21700.0,16.4074,16.4131,16.316,16.316,21700.0
2006-11-17 10:30:00,28.56,28.61,28.54,28.59,24100.0,16.3103,16.3388,16.2989,16.3274,24100.0
2006-11-17 11:00:00,28.57,28.69,28.57,28.69,15400.0,16.316,16.3845,16.316,16.3845,15400.0
2006-11-17 11:30:00,28.69,28.72,28.68,28.72,15700.0,16.3845,16.4017,16.3788,16.4017,15700.0
2006-11-17 12:00:00,28.71,28.78,28.71,28.75,16800.0,16.396,16.4359,16.396,16.4188,16800.0
2006-11-17 12:30:00,28.75,28.8,28.74,28.74,10000.0,16.4188,16.4474,16.4131,16.4131,10000.0
2006-11-17 13:00:00,28.74,28.75,28.74,28.74,4300.0,16.4131,16.4188,16.4131,16.4131,4300.0
2006-11-17 13:30:00,28.74,28.74,28.7,28.71,9400.0,16.4131,16.4131,16.3902,16.396,9400.0
2006-11-17 14:00:00,28.7,28.73,28.68,28.7,19300.0,16.3902,16.4074,16.3788,16.3902,19300.0
2006-11-17 14:30:00,28.7,28.72,28.68,28.71,13000.0,16.3902,16.4017,16.3788,16.396,13000.0
2006-11-17 15:00:00,28.71,28.78,28.69,28.77,26200.0,16.396,16.4359,16.3845,16.4302,26200.0
2006-11-17 15:30:00,28.76,28.88,28.76,28.87,74400.0,16.4245,16.493,16.4245,16.4873,74400.0
2006-11-20 09:30:00,28.93,29.03,28.93,29.03,34800.0,16.5216,16.5787,16.5216,16.5787,34800.0
2006-11-20 10:00:00,29.03,29.15,29.03,29.11,90200.0,16.5787,16.6472,16.5787,16.6244,90200.0
2006-11-20 10:30:00,29.1,29.14,29.05,29.1,54400.0,16.6187,16.6415,16.5901,16.6187,54400.0
2006-11-20 11:00:00,29.1,29.12,29.03,29.04,22200.0,16.6187,16.6301,16.5787,16.5844,22200.0
2006-11-20 11:30:00,29.05,29.06,29.05,29.05,7700.0,16.5901,16.5958,16.5901,16.5901,7700.0
2006-11-20 12:00:00,29.05,29.09,29.05,29.06,10400.0,16.5901,16.613,16.5901,16.5958,10400.0
2006-11-20 12:30:00,29.06,29.09,29.06,29.08,10200.0,16.5958,16.613,16.5958,16.6073,10200.0
2006-11-20 13:00:00,29.09,29.11,29.08,29.1,35500.0,16.613,16.6244,16.6073,16.6187,35500.0
2006-11-20 13:30:00,29.1,29.11,29.08,29.09,10300.0,16.6187,16.6244,16.6073,16.613,10300.0
2006-11-20 14:00:00,29.09,29.12,29.05,29.05,13300.0,16.613,16.6301,16.5901,16.5901,13300.0
2006-11-20 14:30:00,29.06,29.06,29.0,29.03,34100.0,16.5958,16.5958,16.5616,16.5787,34100.0
2006-11-20 15:00:00,29.01,29.05,29.0,29.03,23500.0,16.5673,16.5901,16.5616,16.5787,23500.0
2006-11-20 15:30:00,29.04,29.14,29.04,29.11,74900.0,16.5844,16.6415,16.5844,16.6244,74900.0
2006-11-21 09:30:00,29.09,29.2,29.02,29.19,31100.0,16.613,16.6758,16.573,16.6701,31100.0
2006-11-21 10:00:00,29.19,29.24,29.13,29.14,38500.0,16.6701,16.6986,16.6358,16.6415,38500.0
2006-11-21 10:30:00,29.13,29.18,29.08,29.17,49400.0,16.6358,16.6644,16.6073,16.6587,49400.0
2006-11-21 11:00:00,29.2,29.26,29.19,29.26,81300.0,16.6758,16.7101,16.6701,16.7101,81300.0
2006-11-21 11:30:00,29.27,29.27,29.18,29.25,24700.0,16.7158,16.7158,16.6644,16.7043,24700.0
2006-11-21 12:00:00,29.25,29.32,29.23,29.24,39300.0,16.7043,16.7443,16.6929,16.6986,39300.0
2006-11-21 12:30:00,29.25,29.3,29.16,29.22,44000.0,16.7043,16.7329,16.6529,16.6872,44000.0
2006-11-21 13:00:00,29.23,29.23,29.17,29.18,22300.0,16.6929,16.6929,16.6587,16.6644,22300.0
2006-11-21 13:30:00,29.18,29.22,29.12,29.18,39000.0,16.6644,16.6872,16.6301,16.6644,39000.0
2006-11-21 14:00:00,29.17,29.21,29.13,29.14,21200.0,16.6587,16.6815,16.6358,16.6415,21200.0
2006-11-21 14:30:00,29.13,29.24,29.13,29.21,44200.0,16.6358,16.6986,16.6358,16.6815,44200.0
2006-11-21 15:00:00,29.2,29.21,29.14,29.14,62200.0,16.6758,16.6815,16.6415,16.6415,62200.0
2006-11-21 15:30:00,29.14,29.19,29.13,29.19,45500.0,16.6415,16.6701,16.6358,16.6701,45500.0
2006-11-22 09:30:00,29.19,29.4,29.13,29.28,60200.0,16.6701,16.79,16.6358,16.7215,60200.0
2006-11-22 10:00:00,29.27,29.31,29.21,29.3,24800.0,16.7158,16.7386,16.6815,16.7329,24800.0
2006-11-22 10:30:00,29.29,29.34,29.27,29.31,18100.0,16.7272,16.7557,16.7158,16.7386,18100.0
2006-11-22 11:00:00,29.3,29.33,29.3,29.32,15900.0,16.7329,16.75,16.7329,16.7443,15900.0
2006-11-22 11:30:00,29.33,29.34,29.3,29.31,30800.0,16.75,16.7557,16.7329,16.7386,30800.0
2006-11-22 12:00:00,29.31,29.33,29.3,29.32,26200.0,16.7386,16.75,16.7329,16.7443,26200.0
2006-11-22 12:30:00,29.32,29.36,29.32,29.36,22800.0,16.7443,16.7672,16.7443,16.7672,22800.0
2006-11-22 13:00:00,29.34,29.38,29.34,29.35,31400.0,16.7557,16.7786,16.7557,16.7614,31400.0
2006-11-22 13:30:00,29.35,29.38,29.35,29.35,31600.0,16.7614,16.7786,16.7614,16.7614,31600.0
2006-11-22 14:00:00,29.35,29.38,29.35,29.37,23700.0,16.7614,16.7786,16.7614,16.7729,23700.0
2006-11-22 14:30:00,29.36,29.43,29.36,29.43,28400.0,16.7672,16.8071,16.7672,16.8071,28400.0
2006-11-22 15:00:00,29.43,29.46,29.41,29.46,41700.0,16.8071,16.8243,16.7957,16.8243,41700.0
2006-11-22 15:30:00,29.46,29.47,29.44,29.45,70200.0,16.8243,16.83,16.8128,16.8186,70200.0
2006-11-24 09:30:00,29.35,29.5,29.35,29.5,57200.0,16.7614,16.8471,16.7614,16.8471,57200.0
2006-11-24 10:00:00,29.5,29.59,29.5,29.58,35300.0,16.8471,16.8985,16.8471,16.8928,35300.0
2006-11-24 10:30:00,29.59,29.61,29.55,29.58,17700.0,16.8985,16.9099,16.8757,16.8928,17700.0
2006-11-24 11:00:00,29.58,29.69,29.58,29.65,31300.0,16.8928,16.9556,16.8928,16.9328,31300.0
2006-11-24 11:30:00,29.65,29.74,29.65,29.72,32700.0,16.9328,16.9842,16.9328,16.9728,32700.0
2006-11-24 12:00:00,29.72,29.74,29.7,29.72,19000.0,16.9728,16.9842,16.9613,16.9728,19000.0
2006-11-24 12:30:00,29.72,29.72,29.7,29.71,33800.0,16.9728,16.9728,16.9613,16.967,33800.0
2006-11-24 13:00:00,29.7,29.73,29.7,29.73,6800.0,16.9613,16.9785,16.9613,16.9785,6800.0
2006-11-24 13:30:00,30.17,30.17,30.17,30.17,100.0,17.2297,17.2297,17.2297,17.2297,100.0
2006-11-24 14:00:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 14:30:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:00:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:30:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-27 09:30:00,29.65,29.65,29.33,29.34,70400.0,16.9328,16.9328,16.75,16.7557,70400.0
2006-11-27 10:00:00,29.34,29.38,29.26,29.28,76900.0,16.7557,16.7786,16.7101,16.7215,76900.0
2006-11-27 10:30:00,29.28,29.31,29.24,29.3,90600.0,16.7215,16.7386,16.6986,16.7329,90600.0
2006-11-27 11:00:00,29.29,29.3,29.11,29.11,48300.0,16.7272,16.7329,16.6244,16.6244,48300.0
2006-11-27 11:30:00,29.11,29.12,29.04,29.07,43900.0,16.6244,16.6301,16.5844,16.6015,43900.0
2006-11-27 12:00:00,29.07,29.11,29.07,29.08,52400.0,16.6015,16.6244,16.6015,16.6073,52400.0
2006-11-27 12:30:00,29.08,29.1,29.04,29.07,39200.0,16.6073,16.6187,16.5844,16.6015,39200.0
2006-11-27 13:00:00,29.07,29.07,29.03,29.04,19200.0,16.6015,16.6015,16.5787,16.5844,19200.0
2006-11-27 13:30:00,29.04,29.04,29.02,29.02,25500.0,16.5844,16.5844,16.573,16.573,25500.0
2006-11-27 14:00:00,29.02,29.02,28.93,28.93,39900.0,16.573,16.573,16.5216,16.5216,39900.0
2006-11-27 14:30:00,28.94,28.94,28.85,28.85,42500.0,16.5273,16.5273,16.4759,16.4759,42500.0
2006-11-27 15:00:00,28.83,28.86,28.83,28.86,51500.0,16.4645,16.4816,16.4645,16.4816,51500.0
2006-11-27 15:30:00,28.86,28.87,28.85,28.87,74200.0,16.4816,16.4873,16.4759,16.4873,74200.0
2006-11-28 09:30:00,28.62,28.69,28.57,28.6,64200.0,16.3446,16.3845,16.316,16.3331,64200.0
2006-11-28 10:00:00,28.61,28.87,28.6,28.87,33000.0,16.3388,16.4873,16.3331,16.4873,33000.0
2006-11-28 10:30:00,28.86,29.0,28.86,28.94,25300.0,16.4816,16.5616,16.4816,16.5273,25300.0
2006-11-28 11:00:00,28.94,28.98,28.89,28.89,15900.0,16.5273,16.5501,16.4987,16.4987,15900.0
2006-11-28 11:30:00,28.88,28.92,28.86,28.88,24700.0,16.493,16.5159,16.4816,16.493,24700.0
2006-11-28 12:00:00,28.88,28.96,28.86,28.95,17800.0,16.493,16.5387,16.4816,16.533,17800.0
2006-11-28 12:30:00,28.94,28.95,28.9,28.93,39500.0,16.5273,16.533,16.5045,16.5216,39500.0
2006-11-28 13:00:00,28.92,28.97,28.89,28.89,19400.0,16.5159,16.5444,16.4987,16.4987,19400.0
2006-11-28 13:30:00,28.9,28.92,28.9,28.9,16500.0,16.5045,16.5159,16.5045,16.5045,16500.0
2006-11-28 14:00:00,28.9,28.99,28.89,28.99,33200.0,16.5045,16.5559,16.4987,16.5559,33200.0
2006-11-28 14:30:00,28.99,29.06,28.99,29.05,40200.0,16.5559,16.5958,16.5559,16.5901,40200.0
2006-11-28 15:00:00,29.05,29.08,29.04,29.07,46400.0,16.5901,16.6073,16.5844,16.6015,46400.0
2006-11-28 15:30:00,29.06,29.07,29.03,29.03,33700.0,16.5958,16.6015,16.5787,16.5787,33700.0
2006-11-29 09:30:00,29.08,29.2,29.07,29.18,74200.0,16.6073,16.6758,16.6015,16.6644,74200.0
2006-11-29 10:00:00,29.19,29.23,29.1,29.19,49800.0,16.6701,16.6929,16.6187,16.6701,49800.0
2006-11-29 10:30:00,29.19,29.25,29.17,29.19,22600.0,16.6701,16.7043,16.6587,16.6701,22600.0
2006-11-29 11:00:00,29.19,29.36,29.19,29.35,29400.0,16.6701,16.7672,16.6701,16.7614,29400.0
2006-11-29 11:30:00,29.36,29.38,29.35,29.37,25600.0,16.7672,16.7786,16.7614,16.7729,25600.0
2006-11-29 12:00:00,29.36,29.38,29.35,29.37,17900.0,16.7672,16.7786,16.7614,16.7729,17900.0
2006-11-29 12:30:00,29.36,29.38,29.35,29.35,16600.0,16.7672,16.7786,16.7614,16.7614,16600.0
2006-11-29 13:00:00,29.35,29.35,29.3,29.3,43700.0,16.7614,16.7614,16.7329,16.7329,43700.0
2006-11-29 13:30:00,29.29,29.3,29.2,29.23,36700.0,16.7272,16.7329,16.6758,16.6929,36700.0
2006-11-29 14:00:00,29.24,29.24,29.19,29.19,62100.0,16.6986,16.6986,16.6701,16.6701,62100.0
2006-11-29 14:30:00,29.18,29.28,29.18,29.24,20900.0,16.6644,16.7215,16.6644,16.6986,20900.0
2006-11-29 15:00:00,29.24,29.28,29.24,29.25,21900.0,16.6986,16.7215,16.6986,16.7043,21900.0
2006-11-29 15:30:00,29.25,29.34,29.25,29.32,37900.0,16.7043,16.7557,16.7043,16.7443,37900.0
2006-11-30 09:30:00,29.32,29.4,29.24,29.31,24800.0,16.7443,16.79,16.6986,16.7386,24800.0
2006-11-30 10:00:00,29.31,29.31,29.18,29.26,32300.0,16.7386,16.7386,16.6644,16.7101,32300.0
2006-11-30 10:30:00,29.29,29.29,29.21,29.23,10500.0,16.7272,16.7272,16.6815,16.6929,10500.0
2006-11-30 11:00:00,29.22,29.22,29.09,29.1,12300.0,16.6872,16.6872,16.613,16.6187,12300.0
2006-11-30 11:30:00,29.11,29.25,29.1,29.24,36100.0,16.6244,16.7043,16.6187,16.6986,36100.0
2006-11-30 12:00:00,29.24,29.34,29.23,29.34,17400.0,16.6986,16.7557,16.6929,16.7557,17400.0
2006-11-30 12:30:00,29.34,29.41,29.29,29.38,46900.0,16.7557,16.7957,16.7272,16.7786,46900.0
2006-11-30 13:00:00,29.38,29.44,29.35,29.4,30700.0,16.7786,16.8128,16.7614,16.79,30700.0
2006-11-30 13:30:00,29.4,29.42,29.31,29.33,21100.0,16.79,16.8014,16.7386,16.75,21100.0
2006-11-30 14:00:00,29.33,29.35,29.27,29.28,28600.0,16.75,16.7614,16.7158,16.7215,28600.0
2006-11-30 14:30:00,29.29,29.42,29.29,29.39,61100.0,16.7272,16.8014,16.7272,16.7843,61100.0
2006-11-30 15:00:00,29.39,29.41,29.35,29.39,42400.0,16.7843,16.7957,16.7614,16.7843,42400.0
2006-11-30 15:30:00,29.39,29.44,29.28,29.28,137100.0,16.7843,16.8128,16.7215,16.7215,137100.0
2006-12-01 09:30:00,29.22,29.3,29.16,29.21,43200.0,16.6872,16.7329,16.6529,16.6815,43200.0
2006-12-01 10:00:00,29.19,29.19,28.99,28.99,40400.0,16.6701,16.6701,16.5559,16.5559,40400.0
2006-12-01 10:30:00,28.98,29.02,28.91,28.95,39100.0,16.5501,16.573,16.5102,16.533,39100.0
2006-12-01 11:00:00,28.96,29.0,28.95,28.98,14600.0,16.5387,16.5616,16.533,16.5501,14600.0
2006-12-01 11:30:00,28.98,29.04,28.96,29.02,29800.0,16.5501,16.5844,16.5387,16.573,29800.0
2006-12-01 12:00:00,29.02,29.07,28.99,29.05,28500.0,16.573,16.6015,16.5559,16.5901,28500.0
2006-12-01 12:30:00,29.05,29.09,29.05,29.06,31300.0,16.5901,16.613,16.5901,16.5958,31300.0
2006-12-01 13:00:00,29.06,29.06,29.0,29.01,24300.0,16.5958,16.5958,16.5616,16.5673,24300.0
2006-12-01 13:30:00,29.01,29.03,28.99,29.02,30000.0,16.5673,16.5787,16.5559,16.573,30000.0
2006-12-01 14:00:00,29.02,29.05,29.0,29.01,34500.0,16.573,16.5901,16.5616,16.5673,34500.0
2006-12-01 14:30:00,29.0,29.03,28.95,29.0,24200.0,16.5616,16.5787,16.533,16.5616,24200.0
2006-12-01 15:00:00,29.01,29.11,29.0,29.1,47700.0,16.5673,16.6244,16.5616,16.6187,47700.0
2006-12-01 15:30:00,29.1,29.21,29.06,29.17,87400.0,16.6187,16.6815,16.5958,16.6587,87400.0
2006-12-04 09:30:00,29.22,29.49,29.22,29.39,43800.0,16.6872,16.8414,16.6872,16.7843,43800.0
2006-12-04 10:00:00,29.41,29.63,29.41,29.63,23600.0,16.7957,16.9214,16.7957,16.9214,23600.0
2006-12-04 10:30:00,29.62,29.63,29.4,29.42,40800.0,16.9156,16.9214,16.79,16.8014,40800.0
2006-12-04 11:00:00,29.41,29.5,29.41,29.48,22500.0,16.7957,16.8471,16.7957,16.8357,22500.0
2006-12-04 11:30:00,29.48,29.49,29.44,29.44,23600.0,16.8357,16.8414,16.8128,16.8128,23600.0
2006-12-04 12:00:00,29.44,29.45,29.38,29.39,13300.0,16.8128,16.8186,16.7786,16.7843,13300.0
2006-12-04 12:30:00,29.4,29.41,29.38,29.41,22000.0,16.79,16.7957,16.7786,16.7957,22000.0
2006-12-04 13:00:00,29.41,29.43,29.39,29.41,18000.0,16.7957,16.8071,16.7843,16.7957,18000.0
2006-12-04 13:30:00,29.41,29.49,29.41,29.47,23900.0,16.7957,16.8414,16.7957,16.83,23900.0
2006-12-04 14:00:00,29.48,29.48,29.43,29.43,27000.0,16.8357,16.8357,16.8071,16.8071,27000.0
2006-12-04 14:30:00,29.44,29.49,29.44,29.49,39700.0,16.8128,16.8414,16.8128,16.8414,39700.0
2006-12-04 15:00:00,29.49,29.56,29.48,29.55,36000.0,16.8414,16.8814,16.8357,16.8757,36000.0
2006-12-04 15:30:00,29.55,29.65,29.53,29.65,89100.0,16.8757,16.9328,16.8642,16.9328,89100.0
2006-12-05 09:30:00,29.76,29.9,29.64,29.8,55300.0,16.9956,17.0755,16.9271,17.0184,55300.0
2006-12-05 10:00:00,29.8,29.95,29.8,29.91,22700.0,17.0184,17.1041,17.0184,17.0813,22700.0
2006-12-05 10:30:00,29.92,29.94,29.89,29.92,21900.0,17.087,17.0984,17.0698,17.087,21900.0
2006-12-05 11:00:00,29.93,29.98,29.87,29.98,27700.0,17.0927,17.1212,17.0584,17.1212,27700.0
2006-12-05 11:30:00,29.98,30.0,29.96,29.96,17400.0,17.1212,17.1327,17.1098,17.1098,17400.0
2006-12-05 12:00:00,29.94,29.95,29.9,29.92,35800.0,17.0984,17.1041,17.0755,17.087,35800.0
2006-12-05 12:30:00,29.92,29.97,29.91,29.95,25100.0,17.087,17.1155,17.0813,17.1041,25100.0
2006-12-05 13:00:00,29.95,29.98,29.94,29.98,48900.0,17.1041,17.1212,17.0984,17.1212,48900.0
2006-12-05 13:30:00,29.97,30.02,29.96,30.02,30800.0,17.1155,17.1441,17.1098,17.1441,30800.0
2006-12-05 14:00:00,30.02,30.06,29.98,30.05,34100.0,17.1441,17.1669,17.1212,17.1612,34100.0
2006-12-05 14:30:00,30.06,30.07,30.03,30.03,19100.0,17.1669,17.1726,17.1498,17.1498,19100.0
2006-12-05 15:00:00,30.01,30.05,29.98,30.02,30400.0,17.1384,17.1612,17.1212,17.1441,30400.0
2006-12-05 15:30:00,30.02,30.02,29.97,29.97,54000.0,17.1441,17.1441,17.1155,17.1155,54000.0
2006-12-06 09:30:00,29.98,30.19,29.9,30.14,40000.0,17.1212,17.2412,17.0755,17.2126,40000.0
2006-12-06 10:00:00,30.13,30.3,30.07,30.27,19300.0,17.2069,17.304,17.1726,17.2869,19300.0
2006-12-06 10:30:00,30.25,30.32,30.22,30.3,24000.0,17.2754,17.3154,17.2583,17.304,24000.0
2006-12-06 11:00:00,30.3,30.3,30.19,30.19,14800.0,17.304,17.304,17.2412,17.2412,14800.0
2006-12-06 11:30:00,30.2,30.2,30.04,30.04,34400.0,17.2469,17.2469,17.1555,17.1555,34400.0
2006-12-06 12:00:00,30.04,30.1,30.04,30.1,8600.0,17.1555,17.1898,17.1555,17.1898,8600.0
2006-12-06 12:30:00,30.1,30.19,30.1,30.19,6800.0,17.1898,17.2412,17.1898,17.2412,6800.0
2006-12-06 13:00:00,30.19,30.19,30.14,30.15,14600.0,17.2412,17.2412,17.2126,17.2183,14600.0
2006-12-06 13:30:00,30.13,30.15,30.12,30.15,19300.0,17.2069,17.2183,17.2012,17.2183,19300.0
2006-12-06 14:00:00,30.16,30.17,30.14,30.17,21600.0,17.224,17.2297,17.2126,17.2297,21600.0
2006-12-06 14:30:00,30.17,30.17,30.11,30.11,21200.0,17.2297,17.2297,17.1955,17.1955,21200.0
2006-12-06 15:00:00,30.12,30.15,30.1,30.13,19000.0,17.2012,17.2183,17.1898,17.2069,19000.0
2006-12-06 15:30:00,30.13,30.16,30.07,30.11,56100.0,17.2069,17.224,17.1726,17.1955,56100.0
2006-12-07 09:30:00,30.09,30.2,30.04,30.13,10700.0,17.1841,17.2469,17.1555,17.2069,10700.0
2006-12-07 10:00:00,30.15,30.18,30.09,30.16,19900.0,17.2183,17.2355,17.1841,17.224,19900.0
2006-12-07 10:30:00,30.16,30.18,30.07,30.11,15100.0,17.224,17.2355,17.1726,17.1955,15100.0
2006-12-07 11:00:00,30.12,30.16,30.09,30.11,19300.0,17.2012,17.224,17.1841,17.1955,19300.0
2006-12-07 11:30:00,30.12,30.18,30.1,30.1,18400.0,17.2012,17.2355,17.1898,17.1898,18400.0
2006-12-07 12:00:00,30.11,30.13,30.07,30.1,12900.0,17.1955,17.2069,17.1726,17.1898,12900.0
2006-12-07 12:30:00,30.09,30.13,30.08,30.13,13000.0,17.1841,17.2069,17.1783,17.2069,13000.0
2006-12-07 13:00:00,30.13,30.17,30.09,30.11,10900.0,17.2069,17.2297,17.1841,17.1955,10900.0
2006-12-07 13:30:00,30.14,30.22,30.14,30.2,8400.0,17.2126,17.2583,17.2126,17.2469,8400.0
2006-12-07 14:00:00,30.18,30.21,30.13,30.14,7800.0,17.2355,17.2526,17.2069,17.2126,7800.0
2006-12-07 14:30:00,30.14,30.18,30.12,30.14,25600.0,17.2126,17.2355,17.2012,17.2126,25600.0
2006-12-07 15:00:00,30.14,30.15,30.06,30.07,26500.0,17.2126,17.2183,17.1669,17.1726,26500.0
2006-12-07 15:30:00,30.06,30.12,30.04,30.11,29700.0,17.1669,17.2012,17.1555,17.1955,29700.0
2006-12-08 09:30:00,29.99,30.0,29.86,29.96,24900.0,17.1269,17.1327,17.0527,17.1098,24900.0
2006-12-08 10:00:00,29.93,30.0,29.88,30.0,14400.0,17.0927,17.1327,17.0641,17.1327,14400.0
2006-12-08 10:30:00,30.0,30.11,30.0,30.09,15800.0,17.1327,17.1955,17.1327,17.1841,15800.0
2006-12-08 11:00:00,30.09,30.19,30.09,30.17,14900.0,17.1841,17.2412,17.1841,17.2297,14900.0
2006-12-08 11:30:00,30.16,30.25,30.16,30.19,18500.0,17.224,17.2754,17.224,17.2412,18500.0
2006-12-08 12:00:00,30.19,30.2,30.14,30.17,15500.0,17.2412,17.2469,17.2126,17.2297,15500.0
2006-12-08 12:30:00,30.16,30.16,30.11,30.15,7900.0,17.224,17.224,17.1955,17.2183,7900.0
2006-12-08 13:00:00,30.15,30.16,30.11,30.13,7100.0,17.2183,17.224,17.1955,17.2069,7100.0
2006-12-08 13:30:00,30.15,30.17,30.08,30.1,15000.0,17.2183,17.2297,17.1783,17.1898,15000.0
2006-12-08 14:00:00,30.1,30.13,30.08,30.11,12300.0,17.1898,17.2069,17.1783,17.1955,12300.0
2006-12-08 14:30:00,30.12,30.16,30.08,30.16,22800.0,17.2012,17.224,17.1783,17.224,22800.0
2006-12-08 15:00:00,30.13,30.13,30.09,30.1,18400.0,17.2069,17.2069,17.1841,17.1898,18400.0
2006-12-08 15:30:00,30.1,30.14,30.07,30.11,34500.0,17.1898,17.2126,17.1726,17.1955,34500.0
2006-12-11 09:30:00,30.0,30.06,29.89,30.05,45100.0,17.1327,17.1669,17.0698,17.1612,45100.0
2006-12-11 10:00:00,30.06,30.1,30.03,30.05,16000.0,17.1669,17.1898,17.1498,17.1612,16000.0
2006-12-11 10:30:00,30.06,30.06,30.0,30.05,17000.0,17.1669,17.1669,17.1327,17.1612,17000.0
2006-12-11 11:00:00,30.05,30.09,30.03,30.04,7900.0,17.1612,17.1841,17.1498,17.1555,7900.0
2006-12-11 11:30:00,30.03,30.05,30.0,30.01,8000.0,17.1498,17.1612,17.1327,17.1384,8000.0
2006-12-11 12:00:00,30.02,30.04,29.98,30.0,17700.0,17.1441,17.1555,17.1212,17.1327,17700.0
2006-12-11 12:30:00,30.0,30.03,29.98,30.02,20500.0,17.1327,17.1498,17.1212,17.1441,20500.0
2006-12-11 13:00:00,30.02,30.04,30.01,30.01,5500.0,17.1441,17.1555,17.1384,17.1384,5500.0
2006-12-11 13:30:00,30.01,30.04,30.01,30.03,9800.0,17.1384,17.1555,17.1384,17.1498,9800.0
2006-12-11 14:00:00,30.02,30.04,30.02,30.02,10600.0,17.1441,17.1555,17.1441,17.1441,10600.0
2006-12-11 14:30:00,30.03,30.03,29.98,29.98,14600.0,17.1498,17.1498,17.1212,17.1212,14600.0
2006-12-11 15:00:00,29.98,30.03,29.98,30.0,13900.0,17.1212,17.1498,17.1212,17.1327,13900.0
2006-12-11 15:30:00,30.0,30.05,30.0,30.05,25300.0,17.1327,17.1612,17.1327,17.1612,25300.0
2006-12-12 09:30:00,30.0,30.06,29.92,29.97,39500.0,17.1327,17.1669,17.087,17.1155,39500.0
2006-12-12 10:00:00,29.97,30.03,29.95,30.02,33100.0,17.1155,17.1498,17.1041,17.1441,33100.0
2006-12-12 10:30:00,30.04,30.06,30.02,30.04,10700.0,17.1555,17.1669,17.1441,17.1555,10700.0
2006-12-12 11:00:00,30.04,30.1,30.02,30.09,13600.0,17.1555,17.1898,17.1441,17.1841,13600.0
2006-12-12 11:30:00,30.07,30.08,30.02,30.02,16800.0,17.1726,17.1783,17.1441,17.1441,16800.0
2006-12-12 12:00:00,30.01,30.04,29.97,30.02,48800.0,17.1384,17.1555,17.1155,17.1441,48800.0
2006-12-12 12:30:00,30.01,30.02,30.0,30.0,24100.0,17.1384,17.1441,17.1327,17.1327,24100.0
2006-12-12 13:00:00,30.01,30.01,30.0,30.01,12600.0,17.1384,17.1384,17.1327,17.1384,12600.0
2006-12-12 13:30:00,30.01,30.05,30.01,30.04,20200.0,17.1384,17.1612,17.1384,17.1555,20200.0
2006-12-12 14:00:00,30.02,30.15,30.02,30.1,26900.0,17.1441,17.2183,17.1441,17.1898,26900.0
2006-12-12 14:30:00,30.1,30.16,30.09,30.14,23700.0,17.1898,17.224,17.1841,17.2126,23700.0
2006-12-12 15:00:00,30.14,30.19,30.11,30.13,19200.0,17.2126,17.2412,17.1955,17.2069,19200.0
2006-12-12 15:30:00,30.12,30.17,30.06,30.17,81900.0,17.2012,17.2297,17.1669,17.2297,81900.0
2006-12-13 09:30:00,30.27,30.29,30.11,30.2,22700.0,17.2869,17.2983,17.1955,17.2469,22700.0
2006-12-13 10:00:00,30.2,30.22,30.17,30.21,23600.0,17.2469,17.2583,17.2297,17.2526,23600.0
2006-12-13 10:30:00,30.2,30.22,30.14,30.2,22900.0,17.2469,17.2583,17.2126,17.2469,22900.0
2006-12-13 11:00:00,30.18,30.21,30.14,30.15,31700.0,17.2355,17.2526,17.2126,17.2183,31700.0
2006-12-13 11:30:00,30.13,30.14,30.06,30.08,15900.0,17.2069,17.2126,17.1669,17.1783,15900.0
2006-12-13 12:00:00,30.08,30.08,29.98,29.99,20300.0,17.1783,17.1783,17.1212,17.1269,20300.0
2006-12-13 12:30:00,30.0,30.02,30.0,30.01,15600.0,17.1327,17.1441,17.1327,17.1384,15600.0
2006-12-13 13:00:00,30.02,30.02,29.99,29.99,14400.0,17.1441,17.1441,17.1269,17.1269,14400.0
2006-12-13 13:30:00,29.99,30.0,29.93,29.97,20400.0,17.1269,17.1327,17.0927,17.1155,20400.0
2006-12-13 14:00:00,29.97,30.06,29.95,30.05,37000.0,17.1155,17.1669,17.1041,17.1612,37000.0
2006-12-13 14:30:00,30.04,30.05,30.02,30.04,19700.0,17.1555,17.1612,17.1441,17.1555,19700.0
2006-12-13 15:00:00,30.04,30.06,30.03,30.06,21100.0,17.1555,17.1669,17.1498,17.1669,21100.0
2006-12-13 15:30:00,30.06,30.12,30.06,30.11,21700.0,17.1669,17.2012,17.1669,17.1955,21700.0
2006-12-14 09:30:00,30.03,30.31,30.03,30.28,21300.0,17.1498,17.3097,17.1498,17.2926,21300.0
2006-12-14 10:00:00,30.29,30.37,30.28,30.35,11300.0,17.2983,17.344,17.2926,17.3325,11300.0
2006-12-14 10:30:00,30.34,30.4,30.23,30.27,12600.0,17.3268,17.3611,17.264,17.2869,12600.0
2006-12-14 11:00:00,30.27,30.27,30.18,30.2,10700.0,17.2869,17.2869,17.2355,17.2469,10700.0
2006-12-14 11:30:00,30.2,30.2,30.17,30.19,14500.0,17.2469,17.2469,17.2297,17.2412,14500.0
2006-12-14 12:00:00,30.19,30.19,30.17,30.18,7400.0,17.2412,17.2412,17.2297,17.2355,7400.0
2006-12-14 12:30:00,30.17,30.18,30.12,30.14,12700.0,17.2297,17.2355,17.2012,17.2126,12700.0
2006-12-14 13:00:00,30.13,30.14,30.11,30.12,7000.0,17.2069,17.2126,17.1955,17.2012,7000.0
2006-12-14 13:30:00,30.11,30.18,30.1,30.18,12600.0,17.1955,17.2355,17.1898,17.2355,12600.0
2006-12-14 14:00:00,30.18,30.24,30.18,30.23,8000.0,17.2355,17.2697,17.2355,17.264,8000.0
2006-12-14 14:30:00,30.24,30.25,30.23,30.23,9700.0,17.2697,17.2754,17.264,17.264,9700.0
2006-12-14 15:00:00,30.23,30.23,30.14,30.15,13800.0,17.264,17.264,17.2126,17.2183,13800.0
2006-12-14 15:30:00,30.15,30.15,30.12,30.13,19600.0,17.2183,17.2183,17.2012,17.2069,19600.0
2006-12-15 09:30:00,30.14,30.25,30.08,30.25,81500.0,17.2126,17.2754,17.1783,17.2754,81500.0
2006-12-15 10:00:00,30.25,30.3,30.22,30.3,10800.0,17.2754,17.304,17.2583,17.304,10800.0
2006-12-15 10:30:00,30.28,30.35,30.27,30.35,18900.0,17.2926,17.3325,17.2869,17.3325,18900.0
2006-12-15 11:00:00,30.35,30.4,30.34,30.38,22800.0,17.3325,17.3611,17.3268,17.3497,22800.0
2006-12-15 11:30:00,30.38,30.42,30.38,30.4,30300.0,17.3497,17.3725,17.3497,17.3611,30300.0
2006-12-15 12:00:00,30.4,30.4,30.29,30.29,11300.0,17.3611,17.3611,17.2983,17.2983,11300.0
2006-12-15 12:30:00,30.3,30.3,30.28,30.3,8500.0,17.304,17.304,17.2926,17.304,8500.0
2006-12-15 13:00:00,30.3,30.3,30.28,30.3,8900.0,17.304,17.304,17.2926,17.304,8900.0
2006-12-15 13:30:00,30.3,30.3,30.23,30.24,12800.0,17.304,17.304,17.264,17.2697,12800.0
2006-12-15 14:00:00,30.23,30.25,30.22,30.24,26900.0,17.264,17.2754,17.2583,17.2697,26900.0
2006-12-15 14:30:00,30.25,30.28,30.25,30.26,11400.0,17.2754,17.2926,17.2754,17.2811,11400.0
2006-12-15 15:00:00,30.25,30.25,30.2,30.21,34300.0,17.2754,17.2754,17.2469,17.2526,34300.0
2006-12-15 15:30:00,30.21,30.21,30.14,30.14,114100.0,17.2526,17.2526,17.2126,17.2126,114100.0
2006-12-18 09:30:00,30.14,30.2,30.03,30.2,21700.0,17.2126,17.2469,17.1498,17.2469,21700.0
2006-12-18 10:00:00,30.2,30.21,30.16,30.16,10400.0,17.2469,17.2526,17.224,17.224,10400.0
2006-12-18 10:30:00,30.16,30.18,30.14,30.17,10900.0,17.224,17.2355,17.2126,17.2297,10900.0
2006-12-18 11:00:00,30.17,30.17,30.06,30.06,13900.0,17.2297,17.2297,17.1669,17.1669,13900.0
2006-12-18 11:30:00,30.06,30.07,30.0,30.0,16000.0,17.1669,17.1726,17.1327,17.1327,16000.0
2006-12-18 12:00:00,30.01,30.02,29.99,30.01,22400.0,17.1384,17.1441,17.1269,17.1384,22400.0
2006-12-18 12:30:00,30.0,30.01,29.98,29.98,11200.0,17.1327,17.1384,17.1212,17.1212,11200.0
2006-12-18 13:00:00,29.97,29.98,29.95,29.95,33700.0,17.1155,17.1212,17.1041,17.1041,33700.0
2006-12-18 13:30:00,29.96,29.98,29.95,29.98,16500.0,17.1098,17.1212,17.1041,17.1212,16500.0
2006-12-18 14:00:00,29.98,29.98,29.92,29.93,19800.0,17.1212,17.1212,17.087,17.0927,19800.0
2006-12-18 14:30:00,29.93,29.93,29.87,29.92,47500.0,17.0927,17.0927,17.0584,17.087,47500.0
2006-12-18 15:00:00,29.92,29.93,29.89,29.91,19700.0,17.087,17.0927,17.0698,17.0813,19700.0
2006-12-18 15:30:00,29.91,29.93,29.89,29.9,24300.0,17.0813,17.0927,17.0698,17.0755,24300.0
2006-12-19 09:30:00,29.86,29.95,29.79,29.91,14700.0,17.0527,17.1041,17.0127,17.0813,14700.0
2006-12-19 10:00:00,29.91,29.93,29.9,29.91,9100.0,17.0813,17.0927,17.0755,17.0813,9100.0
2006-12-19 10:30:00,29.91,29.98,29.9,29.97,16300.0,17.0813,17.1212,17.0755,17.1155,16300.0
2006-12-19 11:00:00,29.97,29.98,29.9,29.91,11000.0,17.1155,17.1212,17.0755,17.0813,11000.0
2006-12-19 11:30:00,29.91,29.93,29.86,29.91,22500.0,17.0813,17.0927,17.0527,17.0813,22500.0
2006-12-19 12:00:00,29.92,29.94,29.82,29.82,37500.0,17.087,17.0984,17.0299,17.0299,37500.0
2006-12-19 12:30:00,29.82,29.88,29.78,29.88,49000.0,17.0299,17.0641,17.007,17.0641,49000.0
2006-12-19 13:00:00,29.88,29.93,29.86,29.89,14500.0,17.0641,17.0927,17.0527,17.0698,14500.0
2006-12-19 13:30:00,29.89,29.91,29.88,29.9,9600.0,17.0698,17.0813,17.0641,17.0755,9600.0
2006-12-19 14:00:00,29.88,30.0,29.88,29.99,21500.0,17.0641,17.1327,17.0641,17.1269,21500.0
2006-12-19 14:30:00,29.98,30.01,29.94,29.98,20100.0,17.1212,17.1384,17.0984,17.1212,20100.0
2006-12-19 15:00:00,29.98,30.02,29.95,30.0,23700.0,17.1212,17.1441,17.1041,17.1327,23700.0
2006-12-19 15:30:00,30.01,30.01,29.9,29.97,45400.0,17.1384,17.1384,17.0755,17.1155,45400.0
2006-12-20 09:30:00,29.95,30.04,29.95,30.01,13100.0,17.1041,17.1555,17.1041,17.1384,13100.0
2006-12-20 10:00:00,30.01,30.06,29.97,30.05,14200.0,17.1384,17.1669,17.1155,17.1612,14200.0
2006-12-20 10:30:00,30.05,30.16,30.05,30.14,17300.0,17.1612,17.224,17.1612,17.2126,17300.0
2006-12-20 11:00:00,30.13,30.13,30.0,30.01,7900.0,17.2069,17.2069,17.1327,17.1384,7900.0
2006-12-20 11:30:00,30.01,30.04,29.94,30.01,48900.0,17.1384,17.1555,17.0984,17.1384,48900.0
2006-12-20 12:00:00,30.0,30.01,29.99,30.0,14400.0,17.1327,17.1384,17.1269,17.1327,14400.0
2006-12-20 12:30:00,30.01,30.01,29.96,29.97,14900.0,17.1384,17.1384,17.1098,17.1155,14900.0
2006-12-20 13:00:00,29.97,30.01,29.93,29.99,55100.0,17.1155,17.1384,17.0927,17.1269,55100.0
2006-12-20 13:30:00,29.99,29.99,29.92,29.96,42200.0,17.1269,17.1269,17.087,17.1098,42200.0
2006-12-20 14:00:00,29.96,29.96,29.93,29.95,40600.0,17.1098,17.1098,17.0927,17.1041,40600.0
2006-12-20 14:30:00,29.94,29.95,29.9,29.9,19200.0,17.0984,17.1041,17.0755,17.0755,19200.0
2006-12-20 15:00:00,29.91,29.91,29.88,29.91,34800.0,17.0813,17.0813,17.0641,17.0813,34800.0
2006-12-20 15:30:00,29.9,29.93,29.9,29.93,26500.0,17.0755,17.0927,17.0755,17.0927,26500.0
2006-12-21 09:30:00,29.93,29.98,29.86,29.94,19900.0,17.0927,17.1212,17.0527,17.0984,19900.0
2006-12-21 10:00:00,29.94,29.95,29.91,29.91,10900.0,17.0984,17.1041,17.0813,17.0813,10900.0
2006-12-21 10:30:00,29.9,29.93,29.89,29.92,22000.0,17.0755,17.0927,17.0698,17.087,22000.0
2006-12-21 11:00:00,29.92,29.93,29.9,29.91,9900.0,17.087,17.0927,17.0755,17.0813,9900.0
2006-12-21 11:30:00,29.92,29.92,29.89,29.9,12500.0,17.087,17.087,17.0698,17.0755,12500.0
2006-12-21 12:00:00,29.9,29.9,29.85,29.88,50000.0,17.0755,17.0755,17.047,17.0641,50000.0
2006-12-21 12:30:00,29.88,29.9,29.83,29.86,22900.0,17.0641,17.0755,17.0356,17.0527,22900.0
2006-12-21 13:00:00,29.85,29.85,29.77,29.83,17400.0,17.047,17.047,17.0013,17.0356,17400.0
2006-12-21 13:30:00,29.83,29.84,29.78,29.78,15600.0,17.0356,17.0413,17.007,17.007,15600.0
2006-12-21 14:00:00,29.76,29.79,29.73,29.79,28700.0,16.9956,17.0127,16.9785,17.0127,28700.0
2006-12-21 14:30:00,29.78,29.8,29.77,29.8,17000.0,17.007,17.0184,17.0013,17.0184,17000.0
2006-12-21 15:00:00,29.82,29.84,29.78,29.84,19100.0,17.0299,17.0413,17.007,17.0413,19100.0
2006-12-21 15:30:00,29.84,29.84,29.8,29.83,40100.0,17.0413,17.0413,17.0184,17.0356,40100.0
2006-12-22 09:30:00,29.82,29.84,29.69,29.71,6400.0,17.0299,17.0413,16.9556,16.967,6400.0
2006-12-22 10:00:00,29.71,29.87,29.71,29.87,19200.0,16.967,17.0584,16.967,17.0584,19200.0
2006-12-22 10:30:00,29.87,29.92,29.81,29.91,23900.0,17.0584,17.087,17.0241,17.0813,23900.0
2006-12-22 11:00:00,29.88,29.91,29.84,29.87,4000.0,17.0641,17.0813,17.0413,17.0584,4000.0
2006-12-22 11:30:00,29.86,29.87,29.8,29.8,5200.0,17.0527,17.0584,17.0184,17.0184,5200.0
2006-12-22 12:00:00,29.83,29.83,29.73,29.81,16200.0,17.0356,17.0356,16.9785,17.0241,16200.0
2006-12-22 12:30:00,29.81,29.91,29.81,29.89,12200.0,17.0241,17.0813,17.0241,17.0698,12200.0
2006-12-22 13:00:00,29.88,29.92,29.85,29.92,15500.0,17.0641,17.087,17.047,17.087,15500.0
2006-12-22 13:30:00,29.9,30.03,29.9,30.01,36100.0,17.0755,17.1498,17.0755,17.1384,36100.0
2006-12-22 14:00:00,30.02,30.02,29.99,30.0,18300.0,17.1441,17.1441,17.1269,17.1327,18300.0
2006-12-22 14:30:00,30.0,30.02,29.99,30.01,12100.0,17.1327,17.1441,17.1269,17.1384,12100.0
2006-12-22 15:00:00,30.02,30.06,30.0,30.06,19500.0,17.1441,17.1669,17.1327,17.1669,19500.0
2006-12-22 15:30:00,30.06,30.07,30.01,30.02,26300.0,17.1669,17.1726,17.1384,17.1441,26300.0
2006-12-26 09:30:00,29.92,30.1,29.83,30.09,24500.0,17.087,17.1898,17.0356,17.1841,24500.0
2006-12-26 10:00:00,30.07,30.08,30.03,30.05,2700.0,17.1726,17.1783,17.1498,17.1612,2700.0
2006-12-26 10:30:00,30.05,30.06,30.03,30.04,3600.0,17.1612,17.1669,17.1498,17.1555,3600.0
2006-12-26 11:00:00,30.03,30.06,29.99,30.0,13600.0,17.1498,17.1669,17.1269,17.1327,13600.0
2006-12-26 11:30:00,30.0,30.0,29.95,29.95,10900.0,17.1327,17.1327,17.1041,17.1041,10900.0
2006-12-26 12:00:00,29.96,29.96,29.94,29.96,13200.0,17.1098,17.1098,17.0984,17.1098,13200.0
2006-12-26 12:30:00,29.96,29.96,29.93,29.94,8400.0,17.1098,17.1098,17.0927,17.0984,8400.0
2006-12-26 13:00:00,29.94,29.99,29.92,29.97,23200.0,17.0984,17.1269,17.087,17.1155,23200.0
2006-12-26 13:30:00,29.96,29.99,29.95,29.99,7700.0,17.1098,17.1269,17.1041,17.1269,7700.0
2006-12-26 14:00:00,29.99,30.01,29.97,29.99,15000.0,17.1269,17.1384,17.1155,17.1269,15000.0
2006-12-26 14:30:00,29.99,30.0,29.98,30.0,10600.0,17.1269,17.1327,17.1212,17.1327,10600.0
2006-12-26 15:00:00,30.0,30.0,29.98,29.98,23600.0,17.1327,17.1327,17.1212,17.1212,23600.0
2006-12-26 15:30:00,29.99,30.06,29.98,30.05,31800.0,17.1269,17.1669,17.1212,17.1612,31800.0
2006-12-27 09:30:00,29.94,30.05,29.94,30.05,27500.0,17.2689,17.3324,17.2689,17.3324,27500.0
2006-12-27 10:00:00,30.05,30.1,30.03,30.08,13900.0,17.3324,17.3612,17.3208,17.3497,13900.0
2006-12-27 10:30:00,30.08,30.09,30.05,30.07,10600.0,17.3497,17.3554,17.3324,17.3439,10600.0
2006-12-27 11:00:00,30.07,30.07,29.94,29.94,12100.0,17.3439,17.3439,17.2689,17.2689,12100.0
2006-12-27 11:30:00,29.97,29.99,29.95,29.98,6500.0,17.2862,17.2978,17.2747,17.292,6500.0
2006-12-27 12:00:00,29.99,30.0,29.94,29.96,11900.0,17.2978,17.3035,17.2689,17.2805,11900.0
2006-12-27 12:30:00,29.94,29.95,29.88,29.89,14900.0,17.2689,17.2747,17.2343,17.2401,14900.0
2006-12-27 13:00:00,29.9,29.91,29.9,29.91,7300.0,17.2458,17.2516,17.2458,17.2516,7300.0
2006-12-27 13:30:00,29.91,29.96,29.91,29.96,17700.0,17.2516,17.2805,17.2516,17.2805,17700.0
2006-12-27 14:00:00,29.96,29.99,29.96,29.99,11400.0,17.2805,17.2978,17.2805,17.2978,11400.0
2006-12-27 14:30:00,29.99,29.99,29.97,29.97,9200.0,17.2978,17.2978,17.2862,17.2862,9200.0
2006-12-27 15:00:00,29.98,30.03,29.98,30.02,18200.0,17.292,17.3208,17.292,17.3151,18200.0
2006-12-27 15:30:00,30.02,30.08,30.02,30.08,22800.0,17.3151,17.3497,17.3151,17.3497,22800.0
2006-12-28 09:30:00,30.08,30.09,29.93,29.95,11800.0,17.3497,17.3554,17.2632,17.2747,11800.0
2006-12-28 10:00:00,29.97,30.06,29.97,29.98,12300.0,17.2862,17.3381,17.2862,17.292,12300.0
2006-12-28 10:30:00,30.01,30.02,29.93,29.97,24600.0,17.3093,17.3151,17.2632,17.2862,24600.0
2006-12-28 11:00:00,29.98,29.99,29.97,29.99,15800.0,17.292,17.2978,17.2862,17.2978,15800.0
2006-12-28 11:30:00,30.0,30.02,29.9,29.95,26200.0,17.3035,17.3151,17.2458,17.2747,26200.0
2006-12-28 12:00:00,29.96,29.99,29.95,29.99,12900.0,17.2805,17.2978,17.2747,17.2978,12900.0
2006-12-28 12:30:00,30.0,30.01,30.0,30.01,4300.0,17.3035,17.3093,17.3035,17.3093,4300.0
2006-12-28 13:00:00,30.01,30.01,29.95,29.98,11200.0,17.3093,17.3093,17.2747,17.292,11200.0
2006-12-28 13:30:00,29.98,30.01,29.97,29.98,7800.0,17.292,17.3093,17.2862,17.292,7800.0
2006-12-28 14:00:00,29.98,30.04,29.98,30.02,16200.0,17.292,17.3266,17.292,17.3151,16200.0
2006-12-28 14:30:00,30.03,30.03,29.99,30.01,13200.0,17.3208,17.3208,17.2978,17.3093,13200.0
2006-12-28 15:00:00,30.01,30.02,29.99,30.02,16000.0,17.3093,17.3151,17.2978,17.3151,16000.0
2006-12-28 15:30:00,30.02,30.02,30.0,30.01,16900.0,17.3151,17.3151,17.3035,17.3093,16900.0
2006-12-29 09:30:00,29.98,30.05,29.95,30.0,21900.0,17.292,17.3324,17.2747,17.3035,21900.0
2006-12-29 10:00:00,29.97,29.99,29.87,29.88,30900.0,17.2862,17.2978,17.2285,17.2343,30900.0
2006-12-29 10:30:00,29.88,29.9,29.86,29.89,25200.0,17.2343,17.2458,17.2228,17.2401,25200.0
2006-12-29 11:00:00,29.88,29.89,29.8,29.81,19100.0,17.2343,17.2401,17.1882,17.1939,19100.0
2006-12-29 11:30:00,29.8,29.81,29.76,29.77,11300.0,17.1882,17.1939,17.1651,17.1709,11300.0
2006-12-29 12:00:00,29.77,29.77,29.73,29.74,8600.0,17.1709,17.1709,17.1478,17.1536,8600.0
2006-12-29 12:30:00,29.74,29.74,29.68,29.7,5600.0,17.1536,17.1536,17.119,17.1305,5600.0
2006-12-29 13:00:00,29.71,29.72,29.7,29.71,13900.0,17.1363,17.142,17.1305,17.1363,13900.0
2006-12-29 13:30:00,29.71,29.71,29.66,29.66,13300.0,17.1363,17.1363,17.1074,17.1074,13300.0
2006-12-29 14:00:00,29.66,29.66,29.6,29.61,20100.0,17.1074,17.1074,17.0728,17.0786,20100.0
2006-12-29 14:30:00,29.59,29.59,29.54,29.56,28200.0,17.067,17.067,17.0382,17.0497,28200.0
2006-12-29 15:00:00,29.56,29.56,29.55,29.55,18100.0,17.0497,17.0497,17.044,17.044,18100.0
2006-12-29 15:30:00,29.55,29.61,29.55,29.57,41300.0,17.044,17.0786,17.044,17.0555,41300.0
2007-01-03 09:30:00,29.61,30.0,29.59,29.97,59700.0,17.0786,17.3035,17.067,17.2862,59700.0
2007-01-03 10:00:00,29.98,30.15,29.85,30.06,65700.0,17.292,17.39,17.217,17.3381,65700.0
2007-01-03 10:30:00,30.06,30.09,29.85,29.85,98200.0,17.3381,17.3554,17.217,17.217,98200.0
2007-01-03 11:00:00,29.85,29.99,29.77,29.94,66900.0,17.217,17.2978,17.1709,17.2689,66900.0
2007-01-03 11:30:00,29.95,30.0,29.87,29.89,58100.0,17.2747,17.3035,17.2285,17.2401,58100.0
2007-01-03 12:00:00,29.88,29.89,29.81,29.82,36800.0,17.2343,17.2401,17.1939,17.1997,36800.0
2007-01-03 12:30:00,29.81,29.87,29.81,29.85,16700.0,17.1939,17.2285,17.1939,17.217,16700.0
2007-01-03 13:00:00,29.85,29.86,29.75,29.76,25500.0,17.217,17.2228,17.1593,17.1651,25500.0
2007-01-03 13:30:00,29.79,29.79,29.66,29.67,24900.0,17.1824,17.1824,17.1074,17.1132,24900.0
2007-01-03 14:00:00,29.66,29.69,29.53,29.64,45300.0,17.1074,17.1247,17.0324,17.0959,45300.0
2007-01-03 14:30:00,29.62,29.63,29.42,29.43,37600.0,17.0843,17.0901,16.969,16.9748,37600.0
2007-01-03 15:00:00,29.43,29.57,29.42,29.5,65500.0,16.9748,17.0555,16.969,17.0151,65500.0
2007-01-03 15:30:00,29.52,29.61,29.49,29.6,78900.0,17.0267,17.0786,17.0094,17.0728,78900.0
2007-01-04 09:30:00,29.59,29.59,29.43,29.45,18800.0,17.067,17.067,16.9748,16.9863,18800.0
2007-01-04 10:00:00,29.45,29.45,29.37,29.37,20900.0,16.9863,16.9863,16.9402,16.9402,20900.0
2007-01-04 10:30:00,29.38,29.43,29.36,29.43,55900.0,16.9459,16.9748,16.9344,16.9748,55900.0
2007-01-04 11:00:00,29.42,29.52,29.42,29.47,24000.0,16.969,17.0267,16.969,16.9978,24000.0
2007-01-04 11:30:00,29.49,29.52,29.47,29.48,44700.0,17.0094,17.0267,16.9978,17.0036,44700.0
2007-01-04 12:00:00,29.47,29.52,29.42,29.47,78900.0,16.9978,17.0267,16.969,16.9978,78900.0
2007-01-04 12:30:00,29.44,29.5,29.41,29.47,17900.0,16.9805,17.0151,16.9632,16.9978,17900.0
2007-01-04 13:00:00,29.47,29.5,29.47,29.49,13000.0,16.9978,17.0151,16.9978,17.0094,13000.0
2007-01-04 13:30:00,29.49,29.51,29.38,29.47,25500.0,17.0094,17.0209,16.9459,16.9978,25500.0
2007-01-04 14:00:00,29.5,29.54,29.45,29.5,32400.0,17.0151,17.0382,16.9863,17.0151,32400.0
2007-01-04 14:30:00,29.5,29.54,29.47,29.52,41800.0,17.0151,17.0382,16.9978,17.0267,41800.0
2007-01-04 15:00:00,29.53,29.56,29.47,29.54,41800.0,17.0324,17.0497,16.9978,17.0382,41800.0
2007-01-04 15:30:00,29.53,29.57,29.49,29.49,75100.0,17.0324,17.0555,17.0094,17.0094,75100.0
2007-01-05 09:30:00,29.46,29.46,28.92,29.2,23200.0,16.9921,16.9921,16.6806,16.8421,23200.0
2007-01-05 10:00:00,29.21,29.24,29.15,29.18,6500.0,16.8479,16.8652,16.8133,16.8306,6500.0
2007-01-05 10:30:00,29.18,29.18,29.06,29.08,14800.0,16.8306,16.8306,16.7614,16.7729,14800.0
2007-01-05 11:00:00,29.08,29.09,28.98,29.09,19800.0,16.7729,16.7787,16.7152,16.7787,19800.0
2007-01-05 11:30:00,29.07,29.15,29.07,29.12,14400.0,16.7671,16.8133,16.7671,16.796,14400.0
2007-01-05 12:00:00,29.13,29.15,29.12,29.14,4200.0,16.8017,16.8133,16.796,16.8075,4200.0
2007-01-05 12:30:00,29.15,29.17,29.13,29.14,11100.0,16.8133,16.8248,16.8017,16.8075,11100.0
2007-01-05 13:00:00,29.14,29.14,29.08,29.1,18700.0,16.8075,16.8075,16.7729,16.7844,18700.0
2007-01-05 13:30:00,29.1,29.12,29.1,29.12,19700.0,16.7844,16.796,16.7844,16.796,19700.0
2007-01-05 14:00:00,29.12,29.16,29.12,29.14,19800.0,16.796,16.819,16.796,16.8075,19800.0
2007-01-05 14:30:00,29.13,29.16,29.09,29.12,26600.0,16.8017,16.819,16.7787,16.796,26600.0
2007-01-05 15:00:00,29.13,29.14,29.09,29.13,21700.0,16.8017,16.8075,16.7787,16.8017,21700.0
2007-01-05 15:30:00,29.12,29.13,29.07,29.11,25800.0,16.796,16.8017,16.7671,16.7902,25800.0
2007-01-08 09:30:00,29.18,29.2,28.88,28.92,44900.0,16.8306,16.8421,16.6575,16.6806,44900.0
2007-01-08 10:00:00,28.93,28.95,28.82,28.82,35200.0,16.6864,16.6979,16.6229,16.6229,35200.0
2007-01-08 10:30:00,28.82,28.83,28.76,28.77,57600.0,16.6229,16.6287,16.5883,16.5941,57600.0
2007-01-08 11:00:00,28.77,28.79,28.7,28.7,76700.0,16.5941,16.6056,16.5537,16.5537,76700.0
2007-01-08 11:30:00,28.7,28.72,28.6,28.65,117200.0,16.5537,16.5652,16.496,16.5249,117200.0
2007-01-08 12:00:00,28.65,28.65,28.45,28.48,106500.0,16.5249,16.5249,16.4095,16.4268,106500.0
2007-01-08 12:30:00,28.48,28.52,28.37,28.4,63100.0,16.4268,16.4499,16.3634,16.3807,63100.0
2007-01-08 13:00:00,28.38,28.56,28.38,28.55,62700.0,16.3691,16.473,16.3691,16.4672,62700.0
2007-01-08 13:30:00,28.54,28.6,28.51,28.52,41700.0,16.4614,16.496,16.4441,16.4499,41700.0
2007-01-08 14:00:00,28.52,28.65,28.49,28.58,67400.0,16.4499,16.5249,16.4326,16.4845,67400.0
2007-01-08 14:30:00,28.59,28.62,28.55,28.58,50900.0,16.4903,16.5076,16.4672,16.4845,50900.0
2007-01-08 15:00:00,28.58,28.68,28.57,28.62,66800.0,16.4845,16.5422,16.4787,16.5076,66800.0
2007-01-08 15:30:00,28.62,28.66,28.57,28.59,122500.0,16.5076,16.5306,16.4787,16.4903,122500.0
2007-01-09 09:30:00,28.66,29.0,28.66,28.73,106300.0,16.5306,16.7267,16.5306,16.571,106300.0
2007-01-09 10:00:00,28.73,28.79,28.58,28.75,29700.0,16.571,16.6056,16.4845,16.5825,29700.0
2007-01-09 10:30:00,28.75,28.75,28.69,28.7,15300.0,16.5825,16.5825,16.5479,16.5537,15300.0
2007-01-09 11:00:00,28.69,28.72,28.66,28.66,31600.0,16.5479,16.5652,16.5306,16.5306,31600.0
2007-01-09 11:30:00,28.67,28.68,28.53,28.54,16800.0,16.5364,16.5422,16.4557,16.4614,16800.0
2007-01-09 12:00:00,28.54,28.54,28.45,28.48,26300.0,16.4614,16.4614,16.4095,16.4268,26300.0
2007-01-09 12:30:00,28.47,28.49,28.47,28.48,24600.0,16.421,16.4326,16.421,16.4268,24600.0
2007-01-09 13:00:00,28.48,28.49,28.45,28.47,25600.0,16.4268,16.4326,16.4095,16.421,25600.0
2007-01-09 13:30:00,28.46,28.5,28.44,28.45,33400.0,16.4153,16.4384,16.4037,16.4095,33400.0
2007-01-09 14:00:00,28.46,28.56,28.45,28.54,26100.0,16.4153,16.473,16.4095,16.4614,26100.0
2007-01-09 14:30:00,28.54,28.6,28.54,28.59,27000.0,16.4614,16.496,16.4614,16.4903,27000.0
2007-01-09 15:00:00,28.59,28.63,28.58,28.63,21900.0,16.4903,16.5133,16.4845,16.5133,21900.0
2007-01-09 15:30:00,28.63,28.65,28.57,28.6,99600.0,16.5133,16.5249,16.4787,16.496,99600.0
2007-01-10 09:30:00,28.5,28.61,28.48,28.56,18700.0,16.4384,16.5018,16.4268,16.473,18700.0
2007-01-10 10:00:00,28.57,28.67,28.46,28.48,20900.0,16.4787,16.5364,16.4153,16.4268,20900.0
2007-01-10 10:30:00,28.48,28.57,28.45,28.49,25200.0,16.4268,16.4787,16.4095,16.4326,25200.0
2007-01-10 11:00:00,28.49,28.52,28.46,28.5,10900.0,16.4326,16.4499,16.4153,16.4384,10900.0
2007-01-10 11:30:00,28.51,28.51,28.46,28.47,9700.0,16.4441,16.4441,16.4153,16.421,9700.0
2007-01-10 12:00:00,28.47,28.47,28.4,28.43,26500.0,16.421,16.421,16.3807,16.398,26500.0
2007-01-10 12:30:00,28.43,28.43,28.32,28.42,29100.0,16.398,16.398,16.3345,16.3922,29100.0
2007-01-10 13:00:00,28.42,28.49,28.4,28.48,21300.0,16.3922,16.4326,16.3807,16.4268,21300.0
2007-01-10 13:30:00,28.49,28.55,28.47,28.54,26000.0,16.4326,16.4672,16.421,16.4614,26000.0
2007-01-10 14:00:00,28.55,28.67,28.53,28.65,65500.0,16.4672,16.5364,16.4557,16.5249,65500.0
2007-01-10 14:30:00,28.65,28.68,28.63,28.67,23400.0,16.5249,16.5422,16.5133,16.5364,23400.0
2007-01-10 15:00:00,28.66,28.7,28.65,28.7,27500.0,16.5306,16.5537,16.5249,16.5537,27500.0
2007-01-10 15:30:00,28.7,28.72,28.61,28.64,65600.0,16.5537,16.5652,16.5018,16.5191,65600.0
2007-01-11 09:30:00,28.68,28.9,28.68,28.85,28300.0,16.5422,16.6691,16.5422,16.6402,28300.0
2007-01-11 10:00:00,28.85,28.99,28.82,28.82,26800.0,16.6402,16.721,16.6229,16.6229,26800.0
2007-01-11 10:30:00,28.8,28.85,28.76,28.81,39300.0,16.6114,16.6402,16.5883,16.6172,39300.0
2007-01-11 11:00:00,28.81,28.81,28.74,28.77,35400.0,16.6172,16.6172,16.5768,16.5941,35400.0
2007-01-11 11:30:00,28.78,28.8,28.77,28.8,13100.0,16.5999,16.6114,16.5941,16.6114,13100.0
2007-01-11 12:00:00,28.8,28.81,28.76,28.8,22000.0,16.6114,16.6172,16.5883,16.6114,22000.0
2007-01-11 12:30:00,28.79,28.8,28.76,28.8,9700.0,16.6056,16.6114,16.5883,16.6114,9700.0
2007-01-11 13:00:00,28.78,28.8,28.71,28.74,46900.0,16.5999,16.6114,16.5595,16.5768,46900.0
2007-01-11 13:30:00,28.74,28.78,28.71,28.74,33600.0,16.5768,16.5999,16.5595,16.5768,33600.0
2007-01-11 14:00:00,28.75,28.76,28.68,28.74,18700.0,16.5825,16.5883,16.5422,16.5768,18700.0
2007-01-11 14:30:00,28.73,28.78,28.73,28.76,19600.0,16.571,16.5999,16.571,16.5883,19600.0
2007-01-11 15:00:00,28.78,28.85,28.76,28.8,34500.0,16.5999,16.6402,16.5883,16.6114,34500.0
2007-01-11 15:30:00,28.8,28.83,28.75,28.8,64000.0,16.6114,16.6287,16.5825,16.6114,64000.0
2007-01-12 09:30:00,28.79,28.87,28.75,28.8,21400.0,16.6056,16.6518,16.5825,16.6114,21400.0
2007-01-12 10:00:00,28.8,28.8,28.76,28.76,19000.0,16.6114,16.6114,16.5883,16.5883,19000.0
2007-01-12 10:30:00,28.77,28.8,28.75,28.8,110100.0,16.5941,16.6114,16.5825,16.6114,110100.0
2007-01-12 11:00:00,28.79,28.8,28.76,28.76,8300.0,16.6056,16.6114,16.5883,16.5883,8300.0
2007-01-12 11:30:00,28.76,28.8,28.75,28.79,13400.0,16.5883,16.6114,16.5825,16.6056,13400.0
2007-01-12 12:00:00,28.79,28.79,28.78,28.79,7100.0,16.6056,16.6056,16.5999,16.6056,7100.0
2007-01-12 12:30:00,28.79,28.83,28.76,28.81,14000.0,16.6056,16.6287,16.5883,16.6172,14000.0
2007-01-12 13:00:00,28.82,28.85,28.8,28.8,8900.0,16.6229,16.6402,16.6114,16.6114,8900.0
2007-01-12 13:30:00,28.81,28.81,28.75,28.77,27200.0,16.6172,16.6172,16.5825,16.5941,27200.0
2007-01-12 14:00:00,28.77,28.79,28.75,28.79,15400.0,16.5941,16.6056,16.5825,16.6056,15400.0
2007-01-12 14:30:00,28.8,28.81,28.78,28.78,11500.0,16.6114,16.6172,16.5999,16.5999,11500.0
2007-01-12 15:00:00,28.8,28.83,28.78,28.8,18000.0,16.6114,16.6287,16.5999,16.6114,18000.0
2007-01-12 15:30:00,28.82,28.84,28.78,28.83,50000.0,16.6229,16.6345,16.5999,16.6287,50000.0
2007-01-16 09:30:00,28.86,28.99,28.77,28.91,32100.0,16.646,16.721,16.5941,16.6748,32100.0
2007-01-16 10:00:00,28.91,28.91,28.79,28.81,17900.0,16.6748,16.6748,16.6056,16.6172,17900.0
2007-01-16 10:30:00,28.81,28.85,28.8,28.84,31200.0,16.6172,16.6402,16.6114,16.6345,31200.0
2007-01-16 11:00:00,28.84,28.87,28.8,28.81,45100.0,16.6345,16.6518,16.6114,16.6172,45100.0
2007-01-16 11:30:00,28.83,28.85,28.81,28.84,33900.0,16.6287,16.6402,16.6172,16.6345,33900.0
2007-01-16 12:00:00,28.84,28.85,28.8,28.84,38600.0,16.6345,16.6402,16.6114,16.6345,38600.0
2007-01-16 12:30:00,28.85,28.85,28.8,28.84,25600.0,16.6402,16.6402,16.6114,16.6345,25600.0
2007-01-16 13:00:00,28.83,28.84,28.78,28.79,17900.0,16.6287,16.6345,16.5999,16.6056,17900.0
2007-01-16 13:30:00,28.8,28.84,28.79,28.84,18400.0,16.6114,16.6345,16.6056,16.6345,18400.0
2007-01-16 14:00:00,28.84,28.85,28.82,28.82,7500.0,16.6345,16.6402,16.6229,16.6229,7500.0
2007-01-16 14:30:00,28.83,28.85,28.81,28.85,8700.0,16.6287,16.6402,16.6172,16.6402,8700.0
2007-01-16 15:00:00,28.83,28.85,28.82,28.82,33400.0,16.6287,16.6402,16.6229,16.6229,33400.0
2007-01-16 15:30:00,28.83,28.89,28.8,28.88,92700.0,16.6287,16.6633,16.6114,16.6575,92700.0
2007-01-17 09:30:00,28.81,28.98,28.78,28.92,41300.0,16.6172,16.7152,16.5999,16.6806,41300.0
2007-01-17 10:00:00,28.91,28.92,28.8,28.8,19900.0,16.6748,16.6806,16.6114,16.6114,19900.0
2007-01-17 10:30:00,28.82,28.85,28.79,28.81,14300.0,16.6229,16.6402,16.6056,16.6172,14300.0
2007-01-17 11:00:00,28.81,28.85,28.8,28.81,17100.0,16.6172,16.6402,16.6114,16.6172,17100.0
2007-01-17 11:30:00,28.82,28.83,28.78,28.8,20700.0,16.6229,16.6287,16.5999,16.6114,20700.0
2007-01-17 12:00:00,28.81,28.84,28.8,28.84,7200.0,16.6172,16.6345,16.6114,16.6345,7200.0
2007-01-17 12:30:00,28.84,28.84,28.78,28.82,16700.0,16.6345,16.6345,16.5999,16.6229,16700.0
2007-01-17 13:00:00,28.82,28.82,28.78,28.79,13100.0,16.6229,16.6229,16.5999,16.6056,13100.0
2007-01-17 13:30:00,28.79,28.8,28.75,28.77,26400.0,16.6056,16.6114,16.5825,16.5941,26400.0
2007-01-17 14:00:00,28.77,28.8,28.75,28.76,17000.0,16.5941,16.6114,16.5825,16.5883,17000.0
2007-01-17 14:30:00,28.76,28.77,28.75,28.76,7000.0,16.5883,16.5941,16.5825,16.5883,7000.0
2007-01-17 15:00:00,28.75,28.76,28.66,28.67,38500.0,16.5825,16.5883,16.5306,16.5364,38500.0
2007-01-17 15:30:00,28.67,28.77,28.67,28.71,52400.0,16.5364,16.5941,16.5364,16.5595,52400.0
2007-01-18 09:30:00,28.71,28.79,28.67,28.74,11100.0,16.5595,16.6056,16.5364,16.5768,11100.0
2007-01-18 10:00:00,28.73,28.75,28.7,28.71,12200.0,16.571,16.5825,16.5537,16.5595,12200.0
2007-01-18 10:30:00,28.7,28.74,28.67,28.68,15800.0,16.5537,16.5768,16.5364,16.5422,15800.0
2007-01-18 11:00:00,28.67,28.7,28.65,28.67,11200.0,16.5364,16.5537,16.5249,16.5364,11200.0
2007-01-18 11:30:00,28.66,28.71,28.65,28.7,7000.0,16.5306,16.5595,16.5249,16.5537,7000.0
2007-01-18 12:00:00,28.71,28.74,28.68,28.69,9300.0,16.5595,16.5768,16.5422,16.5479,9300.0
2007-01-18 12:30:00,28.68,28.68,28.66,28.67,6900.0,16.5422,16.5422,16.5306,16.5364,6900.0
2007-01-18 13:00:00,28.67,28.69,28.65,28.68,8600.0,16.5364,16.5479,16.5249,16.5422,8600.0
2007-01-18 13:30:00,28.67,28.72,28.65,28.68,13500.0,16.5364,16.5652,16.5249,16.5422,13500.0
2007-01-18 14:00:00,28.68,28.68,28.57,28.58,19500.0,16.5422,16.5422,16.4787,16.4845,19500.0
2007-01-18 14:30:00,28.58,28.62,28.56,28.56,19900.0,16.4845,16.5076,16.473,16.473,19900.0
2007-01-18 15:00:00,28.57,28.63,28.56,28.61,12100.0,16.4787,16.5133,16.473,16.5018,12100.0
2007-01-18 15:30:00,28.61,28.65,28.59,28.6,27500.0,16.5018,16.5249,16.4903,16.496,27500.0
2007-01-19 09:30:00,28.55,28.75,28.5,28.61,43600.0,16.4672,16.5825,16.4384,16.5018,43600.0
2007-01-19 10:00:00,28.64,28.68,28.6,28.63,11900.0,16.5191,16.5422,16.496,16.5133,11900.0
2007-01-19 10:30:00,28.63,28.81,28.63,28.81,24100.0,16.5133,16.6172,16.5133,16.6172,24100.0
2007-01-19 11:00:00,28.81,28.88,28.81,28.86,19900.0,16.6172,16.6575,16.6172,16.646,19900.0
2007-01-19 11:30:00,28.86,28.89,28.84,28.86,19100.0,16.646,16.6633,16.6345,16.646,19100.0
2007-01-19 12:00:00,28.89,28.89,28.81,28.84,25100.0,16.6633,16.6633,16.6172,16.6345,25100.0
2007-01-19 12:30:00,28.84,28.86,28.82,28.84,19900.0,16.6345,16.646,16.6229,16.6345,19900.0
2007-01-19 13:00:00,28.82,28.84,28.8,28.81,14900.0,16.6229,16.6345,16.6114,16.6172,14900.0
2007-01-19 13:30:00,28.81,28.82,28.75,28.81,12900.0,16.6172,16.6229,16.5825,16.6172,12900.0
2007-01-19 14:00:00,28.82,28.84,28.8,28.83,11200.0,16.6229,16.6345,16.6114,16.6287,11200.0
2007-01-19 14:30:00,28.81,28.84,28.79,28.84,14900.0,16.6172,16.6345,16.6056,16.6345,14900.0
2007-01-19 15:00:00,28.82,28.84,28.81,28.81,30800.0,16.6229,16.6345,16.6172,16.6172,30800.0
2007-01-19 15:30:00,28.82,28.84,28.77,28.8,27600.0,16.6229,16.6345,16.5941,16.6114,27600.0
2007-01-22 09:30:00,28.81,28.84,28.7,28.73,11300.0,16.6172,16.6345,16.5537,16.571,11300.0
2007-01-22 10:00:00,28.73,28.73,28.59,28.62,18300.0,16.571,16.571,16.4903,16.5076,18300.0
2007-01-22 10:30:00,28.62,28.64,28.58,28.6,12400.0,16.5076,16.5191,16.4845,16.496,12400.0
2007-01-22 11:00:00,28.61,28.61,28.57,28.6,11800.0,16.5018,16.5018,16.4787,16.496,11800.0
2007-01-22 11:30:00,28.59,28.64,28.59,28.61,8700.0,16.4903,16.5191,16.4903,16.5018,8700.0
2007-01-22 12:00:00,28.61,28.67,28.61,28.65,17500.0,16.5018,16.5364,16.5018,16.5249,17500.0
2007-01-22 12:30:00,28.63,28.66,28.62,28.66,10300.0,16.5133,16.5306,16.5076,16.5306,10300.0
2007-01-22 13:00:00,28.66,28.66,28.59,28.6,8500.0,16.5306,16.5306,16.4903,16.496,8500.0
2007-01-22 13:30:00,28.61,28.7,28.61,28.68,20800.0,16.5018,16.5537,16.5018,16.5422,20800.0
2007-01-22 14:00:00,28.7,28.7,28.67,28.69,10700.0,16.5537,16.5537,16.5364,16.5479,10700.0
2007-01-22 14:30:00,28.68,28.68,28.66,28.68,7900.0,16.5422,16.5422,16.5306,16.5422,7900.0
2007-01-22 15:00:00,28.68,28.71,28.65,28.66,12300.0,16.5422,16.5595,16.5249,16.5306,12300.0
2007-01-22 15:30:00,28.66,28.7,28.52,28.67,48400.0,16.5306,16.5537,16.4499,16.5364,48400.0
2007-01-23 09:30:00,28.6,28.61,28.4,28.57,35100.0,16.496,16.5018,16.3807,16.4787,35100.0
2007-01-23 10:00:00,28.56,28.6,28.48,28.6,69800.0,16.473,16.496,16.4268,16.496,69800.0
2007-01-23 10:30:00,28.6,28.63,28.55,28.63,30900.0,16.496,16.5133,16.4672,16.5133,30900.0
2007-01-23 11:00:00,28.65,28.8,28.64,28.79,24600.0,16.5249,16.6114,16.5191,16.6056,24600.0
2007-01-23 11:30:00,28.79,28.82,28.78,28.82,16200.0,16.6056,16.6229,16.5999,16.6229,16200.0
2007-01-23 12:00:00,28.82,28.82,28.78,28.81,12100.0,16.6229,16.6229,16.5999,16.6172,12100.0
2007-01-23 12:30:00,28.82,28.85,28.8,28.81,16600.0,16.6229,16.6402,16.6114,16.6172,16600.0
2007-01-23 13:00:00,28.82,28.83,28.8,28.8,10200.0,16.6229,16.6287,16.6114,16.6114,10200.0
2007-01-23 13:30:00,28.82,28.82,28.78,28.79,11800.0,16.6229,16.6229,16.5999,16.6056,11800.0
2007-01-23 14:00:00,28.79,28.83,28.76,28.79,37900.0,16.6056,16.6287,16.5883,16.6056,37900.0
2007-01-23 14:30:00,28.8,28.8,28.76,28.78,26500.0,16.6114,16.6114,16.5883,16.5999,26500.0
2007-01-23 15:00:00,28.78,28.8,28.76,28.79,50500.0,16.5999,16.6114,16.5883,16.6056,50500.0
2007-01-23 15:30:00,28.79,28.83,28.78,28.79,69500.0,16.6056,16.6287,16.5999,16.6056,69500.0
2007-01-24 09:30:00,28.78,28.84,28.61,28.76,26900.0,16.5999,16.6345,16.5018,16.5883,26900.0
2007-01-24 10:00:00,28.76,28.8,28.74,28.79,8000.0,16.5883,16.6114,16.5768,16.6056,8000.0
2007-01-24 10:30:00,28.79,28.84,28.74,28.84,27900.0,16.6056,16.6345,16.5768,16.6345,27900.0
2007-01-24 11:00:00,28.84,28.87,28.8,28.85,14000.0,16.6345,16.6518,16.6114,16.6402,14000.0
2007-01-24 11:30:00,28.8,28.89,28.8,28.86,20100.0,16.6114,16.6633,16.6114,16.646,20100.0
2007-01-24 12:00:00,28.86,28.87,28.82,28.85,15600.0,16.646,16.6518,16.6229,16.6402,15600.0
2007-01-24 12:30:00,28.86,28.89,28.81,28.86,15200.0,16.646,16.6633,16.6172,16.646,15200.0
2007-01-24 13:00:00,28.84,28.89,28.84,28.87,8300.0,16.6345,16.6633,16.6345,16.6518,8300.0
2007-01-24 13:30:00,28.88,28.89,28.85,28.89,11200.0,16.6575,16.6633,16.6402,16.6633,11200.0
2007-01-24 14:00:00,28.89,28.9,28.85,28.87,18400.0,16.6633,16.6691,16.6402,16.6518,18400.0
2007-01-24 14:30:00,28.88,28.89,28.86,28.88,12800.0,16.6575,16.6633,16.646,16.6575,12800.0
2007-01-24 15:00:00,28.88,28.89,28.83,28.86,32700.0,16.6575,16.6633,16.6287,16.646,32700.0
2007-01-24 15:30:00,28.85,28.89,28.84,28.88,37000.0,16.6402,16.6633,16.6345,16.6575,37000.0
2007-01-25 09:30:00,28.89,28.93,28.8,28.85,19400.0,16.6633,16.6864,16.6114,16.6402,19400.0
2007-01-25 10:00:00,28.85,28.92,28.84,28.84,10600.0,16.6402,16.6806,16.6345,16.6345,10600.0
2007-01-25 10:30:00,28.85,28.85,28.78,28.82,18200.0,16.6402,16.6402,16.5999,16.6229,18200.0
2007-01-25 11:00:00,28.8,28.82,28.79,28.79,12400.0,16.6114,16.6229,16.6056,16.6056,12400.0
2007-01-25 11:30:00,28.8,28.82,28.76,28.77,20600.0,16.6114,16.6229,16.5883,16.5941,20600.0
2007-01-25 12:00:00,28.81,28.82,28.76,28.8,16700.0,16.6172,16.6229,16.5883,16.6114,16700.0
2007-01-25 12:30:00,28.81,28.88,28.8,28.84,23600.0,16.6172,16.6575,16.6114,16.6345,23600.0
2007-01-25 13:00:00,28.84,28.88,28.8,28.8,28000.0,16.6345,16.6575,16.6114,16.6114,28000.0
2007-01-25 13:30:00,28.84,28.84,28.67,28.71,60400.0,16.6345,16.6345,16.5364,16.5595,60400.0
2007-01-25 14:00:00,28.7,28.79,28.7,28.79,13900.0,16.5537,16.6056,16.5537,16.6056,13900.0
2007-01-25 14:30:00,28.78,28.81,28.75,28.77,15500.0,16.5999,16.6172,16.5825,16.5941,15500.0
2007-01-25 15:00:00,28.76,28.78,28.72,28.78,21700.0,16.5883,16.5999,16.5652,16.5999,21700.0
2007-01-25 15:30:00,28.79,28.8,28.77,28.8,30900.0,16.6056,16.6114,16.5941,16.6114,30900.0
2007-01-26 09:30:00,28.82,28.87,28.67,28.72,21200.0,16.6229,16.6518,16.5364,16.5652,21200.0
2007-01-26 10:00:00,28.73,28.77,28.63,28.76,19900.0,16.571,16.5941,16.5133,16.5883,19900.0
2007-01-26 10:30:00,28.76,28.83,28.76,28.79,20200.0,16.5883,16.6287,16.5883,16.6056,20200.0
2007-01-26 11:00:00,28.78,28.84,28.78,28.79,17500.0,16.5999,16.6345,16.5999,16.6056,17500.0
2007-01-26 11:30:00,28.78,28.8,28.72,28.8,25100.0,16.5999,16.6114,16.5652,16.6114,25100.0
2007-01-26 12:00:00,28.79,28.83,28.79,28.8,14000.0,16.6056,16.6287,16.6056,16.6114,14000.0
2007-01-26 12:30:00,28.8,28.84,28.79,28.83,14400.0,16.6114,16.6345,16.6056,16.6287,14400.0
2007-01-26 13:00:00,28.84,28.85,28.8,28.81,13400.0,16.6345,16.6402,16.6114,16.6172,13400.0
2007-01-26 13:30:00,28.81,28.84,28.8,28.84,10000.0,16.6172,16.6345,16.6114,16.6345,10000.0
2007-01-26 14:00:00,28.84,28.88,28.78,28.87,34700.0,16.6345,16.6575,16.5999,16.6518,34700.0
2007-01-26 14:30:00,28.87,28.93,28.83,28.84,23300.0,16.6518,16.6864,16.6287,16.6345,23300.0
2007-01-26 15:00:00,28.85,28.88,28.81,28.84,26000.0,16.6402,16.6575,16.6172,16.6345,26000.0
2007-01-26 15:30:00,28.84,28.87,28.83,28.84,43900.0,16.6345,16.6518,16.6287,16.6345,43900.0
2007-01-29 09:30:00,28.96,29.0,28.83,28.85,38300.0,16.7037,16.7267,16.6287,16.6402,38300.0
2007-01-29 10:00:00,28.83,28.88,28.8,28.82,79000.0,16.6287,16.6575,16.6114,16.6229,79000.0
2007-01-29 10:30:00,28.82,28.86,28.8,28.84,75600.0,16.6229,16.646,16.6114,16.6345,75600.0
2007-01-29 11:00:00,28.85,28.91,28.85,28.87,24100.0,16.6402,16.6748,16.6402,16.6518,24100.0
2007-01-29 11:30:00,28.84,28.88,28.74,28.74,201100.0,16.6345,16.6575,16.5768,16.5768,201100.0
2007-01-29 12:00:00,28.74,28.76,28.71,28.72,20800.0,16.5768,16.5883,16.5595,16.5652,20800.0
2007-01-29 12:30:00,28.72,28.87,28.7,28.86,39400.0,16.5652,16.6518,16.5537,16.646,39400.0
2007-01-29 13:00:00,28.86,28.86,28.82,28.83,11700.0,16.646,16.646,16.6229,16.6287,11700.0
2007-01-29 13:30:00,28.84,28.84,28.75,28.75,20900.0,16.6345,16.6345,16.5825,16.5825,20900.0
2007-01-29 14:00:00,28.74,28.84,28.68,28.84,66700.0,16.5768,16.6345,16.5422,16.6345,66700.0
2007-01-29 14:30:00,28.83,28.84,28.8,28.82,30500.0,16.6287,16.6345,16.6114,16.6229,30500.0
2007-01-29 15:00:00,28.82,28.88,28.82,28.83,56200.0,16.6229,16.6575,16.6229,16.6287,56200.0
2007-01-29 15:30:00,28.83,28.91,28.76,28.91,87900.0,16.6287,16.6748,16.5883,16.6748,87900.0
2007-01-30 09:30:00,28.91,29.07,28.9,29.07,21200.0,16.6748,16.7671,16.6691,16.7671,21200.0
2007-01-30 10:00:00,29.08,29.14,29.08,29.11,30000.0,16.7729,16.8075,16.7729,16.7902,30000.0
2007-01-30 10:30:00,29.1,29.3,29.1,29.1,57500.0,16.7844,16.8998,16.7844,16.7844,57500.0
2007-01-30 11:00:00,29.1,29.11,29.0,29.04,49600.0,16.7844,16.7902,16.7267,16.7498,49600.0
2007-01-30 11:30:00,29.04,29.13,28.84,28.99,118000.0,16.7498,16.8017,16.6345,16.721,118000.0
2007-01-30 12:00:00,29.0,29.01,28.82,28.88,66600.0,16.7267,16.7325,16.6229,16.6575,66600.0
2007-01-30 12:30:00,28.87,28.95,28.81,28.95,45300.0,16.6518,16.6979,16.6172,16.6979,45300.0
2007-01-30 13:00:00,28.95,28.98,28.88,28.97,121000.0,16.6979,16.7152,16.6575,16.7094,121000.0
2007-01-30 13:30:00,28.97,29.07,28.96,29.07,20200.0,16.7094,16.7671,16.7037,16.7671,20200.0
2007-01-30 14:00:00,29.07,29.09,29.02,29.07,14400.0,16.7671,16.7787,16.7383,16.7671,14400.0
2007-01-30 14:30:00,29.06,29.08,29.03,29.08,21900.0,16.7614,16.7729,16.744,16.7729,21900.0
2007-01-30 15:00:00,29.07,29.14,29.07,29.12,22800.0,16.7671,16.8075,16.7671,16.796,22800.0
2007-01-30 15:30:00,29.11,29.17,29.03,29.17,57500.0,16.7902,16.8248,16.744,16.8248,57500.0
2007-01-31 09:30:00,29.17,29.2,28.17,28.35,241400.0,16.8248,16.8421,16.248,16.3518,241400.0
2007-01-31 10:00:00,28.35,28.49,28.21,28.47,105400.0,16.3518,16.4326,16.2711,16.421,105400.0
2007-01-31 10:30:00,28.48,28.69,28.48,28.57,79400.0,16.4268,16.5479,16.4268,16.4787,79400.0
2007-01-31 11:00:00,28.56,28.56,28.38,28.39,65400.0,16.473,16.473,16.3691,16.3749,65400.0
2007-01-31 11:30:00,28.39,28.55,28.39,28.55,43600.0,16.3749,16.4672,16.3749,16.4672,43600.0
2007-01-31 12:00:00,28.56,28.58,28.53,28.53,16500.0,16.473,16.4845,16.4557,16.4557,16500.0
2007-01-31 12:30:00,28.53,28.54,28.53,28.53,17300.0,16.4557,16.4614,16.4557,16.4557,17300.0
2007-01-31 13:00:00,28.54,28.54,28.5,28.51,53900.0,16.4614,16.4614,16.4384,16.4441,53900.0
2007-01-31 13:30:00,28.51,28.53,28.51,28.53,41800.0,16.4441,16.4557,16.4441,16.4557,41800.0
2007-01-31 14:00:00,28.53,28.56,28.39,28.45,83300.0,16.4557,16.473,16.3749,16.4095,83300.0
2007-01-31 14:30:00,28.44,28.66,28.44,28.66,48800.0,16.4037,16.5306,16.4037,16.5306,48800.0
2007-01-31 15:00:00,28.66,28.68,28.58,28.58,49900.0,16.5306,16.5422,16.4845,16.4845,49900.0
2007-01-31 15:30:00,28.59,28.74,28.47,28.64,204000.0,16.4903,16.5768,16.421,16.5191,204000.0
2007-02-01 09:30:00,28.75,29.0,28.75,28.93,44900.0,16.5825,16.7267,16.5825,16.6864,44900.0
2007-02-01 10:00:00,28.93,28.93,28.7,28.71,77400.0,16.6864,16.6864,16.5537,16.5595,77400.0
2007-02-01 10:30:00,28.71,28.85,28.69,28.69,116500.0,16.5595,16.6402,16.5479,16.5479,116500.0
2007-02-01 11:00:00,28.69,28.76,28.65,28.71,203000.0,16.5479,16.5883,16.5249,16.5595,203000.0
2007-02-01 11:30:00,28.72,28.9,28.72,28.88,36000.0,16.5652,16.6691,16.5652,16.6575,36000.0
2007-02-01 12:00:00,28.88,28.89,28.78,28.8,36300.0,16.6575,16.6633,16.5999,16.6114,36300.0
2007-02-01 12:30:00,28.8,28.93,28.77,28.8,53600.0,16.6114,16.6864,16.5941,16.6114,53600.0
2007-02-01 13:00:00,28.8,28.84,28.74,28.77,34000.0,16.6114,16.6345,16.5768,16.5941,34000.0
2007-02-01 13:30:00,28.77,28.87,28.71,28.87,57300.0,16.5941,16.6518,16.5595,16.6518,57300.0
2007-02-01 14:00:00,28.87,28.9,28.87,28.9,30900.0,16.6518,16.6691,16.6518,16.6691,30900.0
2007-02-01 14:30:00,28.9,28.9,28.79,28.82,62700.0,16.6691,16.6691,16.6056,16.6229,62700.0
2007-02-01 15:00:00,28.82,28.9,28.82,28.9,37000.0,16.6229,16.6691,16.6229,16.6691,37000.0
2007-02-01 15:30:00,28.9,28.9,28.74,28.76,156900.0,16.6691,16.6691,16.5768,16.5883,156900.0
2007-02-02 09:30:00,28.86,28.98,28.81,28.83,39800.0,16.646,16.7152,16.6172,16.6287,39800.0
2007-02-02 10:00:00,28.83,28.86,28.62,28.69,101000.0,16.6287,16.646,16.5076,16.5479,101000.0
2007-02-02 10:30:00,28.7,28.75,28.68,28.74,49700.0,16.5537,16.5825,16.5422,16.5768,49700.0
2007-02-02 11:00:00,28.74,28.75,28.66,28.7,45400.0,16.5768,16.5825,16.5306,16.5537,45400.0
2007-02-02 11:30:00,28.7,28.7,28.57,28.59,55300.0,16.5537,16.5537,16.4787,16.4903,55300.0
2007-02-02 12:00:00,28.59,28.63,28.56,28.58,60600.0,16.4903,16.5133,16.473,16.4845,60600.0
2007-02-02 12:30:00,28.59,28.61,28.56,28.58,29900.0,16.4903,16.5018,16.473,16.4845,29900.0
2007-02-02 13:00:00,28.58,28.6,28.4,28.44,127600.0,16.4845,16.496,16.3807,16.4037,127600.0
2007-02-02 13:30:00,28.44,28.55,28.43,28.54,33600.0,16.4037,16.4672,16.398,16.4614,33600.0
2007-02-02 14:00:00,28.55,28.57,28.48,28.53,47600.0,16.4672,16.4787,16.4268,16.4557,47600.0
2007-02-02 14:30:00,28.54,28.64,28.54,28.63,38800.0,16.4614,16.5191,16.4614,16.5133,38800.0
2007-02-02 15:00:00,28.63,28.65,28.6,28.65,46800.0,16.5133,16.5249,16.496,16.5249,46800.0
2007-02-02 15:30:00,28.64,28.64,28.49,28.56,214500.0,16.5191,16.5191,16.4326,16.473,214500.0
2007-02-05 09:30:00,28.59,28.8,28.59,28.7,52000.0,16.4903,16.6114,16.4903,16.5537,52000.0
2007-02-05 10:00:00,28.7,28.8,28.7,28.79,31600.0,16.5537,16.6114,16.5537,16.6056,31600.0
2007-02-05 10:30:00,28.79,28.8,28.75,28.76,34400.0,16.6056,16.6114,16.5825,16.5883,34400.0
2007-02-05 11:00:00,28.76,28.86,28.74,28.86,39800.0,16.5883,16.646,16.5768,16.646,39800.0
2007-02-05 11:30:00,28.86,28.88,28.79,28.82,36900.0,16.646,16.6575,16.6056,16.6229,36900.0
2007-02-05 12:00:00,28.84,28.9,28.84,28.9,21500.0,16.6345,16.6691,16.6345,16.6691,21500.0
2007-02-05 12:30:00,28.9,28.9,28.8,28.81,33300.0,16.6691,16.6691,16.6114,16.6172,33300.0
2007-02-05 13:00:00,28.83,28.85,28.83,28.85,34100.0,16.6287,16.6402,16.6287,16.6402,34100.0
2007-02-05 13:30:00,28.85,28.88,28.84,28.86,40800.0,16.6402,16.6575,16.6345,16.646,40800.0
2007-02-05 14:00:00,28.88,28.94,28.87,28.94,32800.0,16.6575,16.6921,16.6518,16.6921,32800.0
2007-02-05 14:30:00,28.94,28.95,28.92,28.95,38300.0,16.6921,16.6979,16.6806,16.6979,38300.0
2007-02-05 15:00:00,28.95,28.95,28.89,28.91,34500.0,16.6979,16.6979,16.6633,16.6748,34500.0
2007-02-05 15:30:00,28.9,28.92,28.84,28.85,66400.0,16.6691,16.6806,16.6345,16.6402,66400.0
2007-02-06 09:30:00,28.9,29.0,28.89,28.89,34800.0,16.6691,16.7267,16.6633,16.6633,34800.0
2007-02-06 10:00:00,28.89,28.94,28.84,28.91,67700.0,16.6633,16.6921,16.6345,16.6748,67700.0
2007-02-06 10:30:00,28.88,28.92,28.87,28.88,25200.0,16.6575,16.6806,16.6518,16.6575,25200.0
2007-02-06 11:00:00,28.89,28.9,28.83,28.84,35900.0,16.6633,16.6691,16.6287,16.6345,35900.0
2007-02-06 11:30:00,28.84,28.84,28.8,28.82,22000.0,16.6345,16.6345,16.6114,16.6229,22000.0
2007-02-06 12:00:00,28.81,28.82,28.8,28.81,17000.0,16.6172,16.6229,16.6114,16.6172,17000.0
2007-02-06 12:30:00,28.82,28.83,28.81,28.83,15200.0,16.6229,16.6287,16.6172,16.6287,15200.0
2007-02-06 13:00:00,28.83,28.88,28.83,28.85,16000.0,16.6287,16.6575,16.6287,16.6402,16000.0
2007-02-06 13:30:00,28.85,28.89,28.84,28.89,17300.0,16.6402,16.6633,16.6345,16.6633,17300.0
2007-02-06 14:00:00,28.89,28.95,28.89,28.92,31200.0,16.6633,16.6979,16.6633,16.6806,31200.0
2007-02-06 14:30:00,28.91,29.9,28.87,28.9,39100.0,16.6748,17.2458,16.6518,16.6691,39100.0
2007-02-06 15:00:00,28.9,28.96,28.9,28.95,38100.0,16.6691,16.7037,16.6691,16.6979,38100.0
2007-02-06 15:30:00,28.95,28.99,28.94,28.98,56300.0,16.6979,16.721,16.6921,16.7152,56300.0
2007-02-07 09:30:00,28.98,29.13,28.97,29.13,56300.0,16.7152,16.8017,16.7094,16.8017,56300.0
2007-02-07 10:00:00,29.13,29.19,29.11,29.19,30700.0,16.8017,16.8363,16.7902,16.8363,30700.0
2007-02-07 10:30:00,29.19,29.27,29.18,29.27,57400.0,16.8363,16.8825,16.8306,16.8825,57400.0
2007-02-07 11:00:00,29.27,29.27,29.17,29.17,17200.0,16.8825,16.8825,16.8248,16.8248,17200.0
2007-02-07 11:30:00,29.18,29.18,29.12,29.13,20900.0,16.8306,16.8306,16.796,16.8017,20900.0
2007-02-07 12:00:00,29.13,29.13,29.12,29.13,11100.0,16.8017,16.8017,16.796,16.8017,11100.0
2007-02-07 12:30:00,29.12,29.13,29.1,29.12,34000.0,16.796,16.8017,16.7844,16.796,34000.0
2007-02-07 13:00:00,29.13,29.25,29.12,29.17,39100.0,16.8017,16.8709,16.796,16.8248,39100.0
2007-02-07 13:30:00,29.16,29.24,29.16,29.23,44900.0,16.819,16.8652,16.819,16.8594,44900.0
2007-02-07 14:00:00,29.23,29.27,29.22,29.25,62800.0,16.8594,16.8825,16.8536,16.8709,62800.0
2007-02-07 14:30:00,29.25,29.29,29.24,29.28,54100.0,16.8709,16.894,16.8652,16.8882,54100.0
2007-02-07 15:00:00,29.28,29.32,29.26,29.32,54000.0,16.8882,16.9113,16.8767,16.9113,54000.0
2007-02-07 15:30:00,29.31,29.31,29.26,29.27,128700.0,16.9055,16.9055,16.8767,16.8825,128700.0
2007-02-09 09:30:00,29.37,29.5,29.37,29.47,27500.0,16.9402,17.0151,16.9402,16.9978,27500.0
2007-02-09 10:00:00,29.46,29.48,29.41,29.42,26300.0,16.9921,17.0036,16.9632,16.969,26300.0
2007-02-09 10:30:00,29.42,29.51,29.39,29.47,30900.0,16.969,17.0209,16.9517,16.9978,30900.0
2007-02-09 11:00:00,29.47,29.51,29.44,29.45,23200.0,16.9978,17.0209,16.9805,16.9863,23200.0
2007-02-09 11:30:00,29.45,29.51,29.44,29.51,21300.0,16.9863,17.0209,16.9805,17.0209,21300.0
2007-02-09 12:00:00,29.5,29.5,29.48,29.49,27100.0,17.0151,17.0151,17.0036,17.0094,27100.0
2007-02-09 12:30:00,29.49,29.5,29.35,29.35,23700.0,17.0094,17.0151,16.9286,16.9286,23700.0
2007-02-09 13:00:00,29.35,29.36,29.31,29.31,24200.0,16.9286,16.9344,16.9055,16.9055,24200.0
2007-02-09 13:30:00,29.3,29.3,29.22,29.23,24300.0,16.8998,16.8998,16.8536,16.8594,24300.0
2007-02-09 14:00:00,29.24,29.28,29.17,29.2,28500.0,16.8652,16.8882,16.8248,16.8421,28500.0
2007-02-09 14:30:00,29.19,29.22,29.16,29.2,27400.0,16.8363,16.8536,16.819,16.8421,27400.0
2007-02-09 15:00:00,29.21,29.24,29.15,29.24,46300.0,16.8479,16.8652,16.8133,16.8652,46300.0
2007-02-09 15:30:00,29.24,29.32,29.23,29.31,59500.0,16.8652,16.9113,16.8594,16.9055,59500.0
2007-02-12 09:30:00,29.11,29.11,28.5,28.68,125000.0,16.7902,16.7902,16.4384,16.5422,125000.0
2007-02-12 10:00:00,28.64,28.74,28.56,28.56,66000.0,16.5191,16.5768,16.473,16.473,66000.0
2007-02-12 10:30:00,28.56,28.57,28.45,28.53,70300.0,16.473,16.4787,16.4095,16.4557,70300.0
2007-02-12 11:00:00,28.53,28.54,28.47,28.47,36600.0,16.4557,16.4614,16.421,16.421,36600.0
2007-02-12 11:30:00,28.48,28.56,28.46,28.56,72800.0,16.4268,16.473,16.4153,16.473,72800.0
2007-02-12 12:00:00,28.55,28.6,28.53,28.58,36400.0,16.4672,16.496,16.4557,16.4845,36400.0
2007-02-12 12:30:00,28.58,28.65,28.56,28.61,30600.0,16.4845,16.5249,16.473,16.5018,30600.0
2007-02-12 13:00:00,28.62,28.66,28.6,28.65,37500.0,16.5076,16.5306,16.496,16.5249,37500.0
2007-02-12 13:30:00,28.64,28.68,28.63,28.66,43700.0,16.5191,16.5422,16.5133,16.5306,43700.0
2007-02-12 14:00:00,28.66,28.69,28.51,28.65,67800.0,16.5306,16.5479,16.4441,16.5249,67800.0
2007-02-12 14:30:00,28.65,28.82,28.63,28.72,66700.0,16.5249,16.6229,16.5133,16.5652,66700.0
2007-02-12 15:00:00,28.72,28.78,28.7,28.75,61700.0,16.5652,16.5999,16.5537,16.5825,61700.0
2007-02-12 15:30:00,28.76,28.78,28.75,28.78,90600.0,16.5883,16.5999,16.5825,16.5999,90600.0
2007-02-13 09:30:00,28.78,28.99,28.78,28.86,56900.0,16.5999,16.721,16.5999,16.646,56900.0
2007-02-13 10:00:00,28.86,28.87,28.82,28.82,37100.0,16.646,16.6518,16.6229,16.6229,37100.0
2007-02-13 10:30:00,28.83,28.83,28.8,28.81,30100.0,16.6287,16.6287,16.6114,16.6172,30100.0
2007-02-13 11:00:00,28.81,28.81,28.79,28.81,36200.0,16.6172,16.6172,16.6056,16.6172,36200.0
2007-02-13 11:30:00,28.81,28.84,28.79,28.84,28000.0,16.6172,16.6345,16.6056,16.6345,28000.0
2007-02-13 12:00:00,28.84,28.84,28.8,28.83,24500.0,16.6345,16.6345,16.6114,16.6287,24500.0
2007-02-13 12:30:00,28.82,28.86,28.82,28.86,18700.0,16.6229,16.646,16.6229,16.646,18700.0
2007-02-13 13:00:00,28.86,28.89,28.85,28.89,31200.0,16.646,16.6633,16.6402,16.6633,31200.0
2007-02-13 13:30:00,28.89,28.97,28.89,28.94,41200.0,16.6633,16.7094,16.6633,16.6921,41200.0
2007-02-13 14:00:00,28.94,28.94,28.8,28.88,57000.0,16.6921,16.6921,16.6114,16.6575,57000.0
2007-02-13 14:30:00,28.88,28.88,28.82,28.82,30600.0,16.6575,16.6575,16.6229,16.6229,30600.0
2007-02-13 15:00:00,28.83,28.88,28.8,28.86,53100.0,16.6287,16.6575,16.6114,16.646,53100.0
2007-02-13 15:30:00,28.87,28.91,28.86,28.91,104600.0,16.6518,16.6748,16.646,16.6748,104600.0
2007-02-14 09:30:00,28.98,29.0,28.88,28.9,59400.0,16.7152,16.7267,16.6575,16.6691,59400.0
2007-02-14 10:00:00,28.9,29.11,28.9,29.07,41200.0,16.6691,16.7902,16.6691,16.7671,41200.0
2007-02-14 10:30:00,29.07,29.11,29.05,29.11,44800.0,16.7671,16.7902,16.7556,16.7902,44800.0
2007-02-14 11:00:00,29.1,29.2,29.1,29.17,42300.0,16.7844,16.8421,16.7844,16.8248,42300.0
2007-02-14 11:30:00,29.18,29.24,29.18,29.22,51500.0,16.8306,16.8652,16.8306,16.8536,51500.0
2007-02-14 12:00:00,29.22,29.23,29.17,29.19,41600.0,16.8536,16.8594,16.8248,16.8363,41600.0
2007-02-14 12:30:00,29.2,29.28,29.19,29.27,46400.0,16.8421,16.8882,16.8363,16.8825,46400.0
2007-02-14 13:00:00,29.27,29.28,29.27,29.27,23800.0,16.8825,16.8882,16.8825,16.8825,23800.0
2007-02-14 13:30:00,29.27,29.28,29.23,29.23,24800.0,16.8825,16.8882,16.8594,16.8594,24800.0
2007-02-14 14:00:00,29.23,29.24,29.21,29.21,25600.0,16.8594,16.8652,16.8479,16.8479,25600.0
2007-02-14 14:30:00,29.21,29.22,29.2,29.21,50400.0,16.8479,16.8536,16.8421,16.8479,50400.0
2007-02-14 15:00:00,29.21,29.21,29.16,29.16,51800.0,16.8479,16.8479,16.819,16.819,51800.0
2007-02-14 15:30:00,29.15,29.16,29.12,29.13,73000.0,16.8133,16.819,16.796,16.8017,73000.0
2007-02-15 09:30:00,29.13,29.17,28.9,28.9,106200.0,16.8017,16.8248,16.6691,16.6691,106200.0
2007-02-15 10:00:00,28.89,28.9,28.81,28.82,73900.0,16.6633,16.6691,16.6172,16.6229,73900.0
2007-02-15 10:30:00,28.82,28.92,28.81,28.92,57000.0,16.6229,16.6806,16.6172,16.6806,57000.0
2007-02-15 11:00:00,28.92,28.98,28.91,28.98,28800.0,16.6806,16.7152,16.6748,16.7152,28800.0
2007-02-15 11:30:00,28.97,28.99,28.97,28.99,92100.0,16.7094,16.721,16.7094,16.721,92100.0
2007-02-15 12:00:00,28.99,28.99,28.95,28.95,36900.0,16.721,16.721,16.6979,16.6979,36900.0
2007-02-15 12:30:00,28.95,29.03,28.94,29.03,43300.0,16.6979,16.744,16.6921,16.744,43300.0
2007-02-15 13:00:00,29.03,29.1,29.03,29.1,28200.0,16.744,16.7844,16.744,16.7844,28200.0
2007-02-15 13:30:00,29.09,29.09,29.07,29.08,23700.0,16.7787,16.7787,16.7671,16.7729,23700.0
2007-02-15 14:00:00,29.08,29.08,29.06,29.07,50700.0,16.7729,16.7729,16.7614,16.7671,50700.0
2007-02-15 14:30:00,29.07,29.07,29.06,29.06,27700.0,16.7671,16.7671,16.7614,16.7614,27700.0
2007-02-15 15:00:00,29.07,29.07,29.03,29.04,37100.0,16.7671,16.7671,16.744,16.7498,37100.0
2007-02-15 15:30:00,29.03,29.04,28.96,28.97,159800.0,16.744,16.7498,16.7037,16.7094,159800.0
2007-02-16 09:30:00,28.98,29.16,28.94,29.03,52800.0,16.7152,16.819,16.6921,16.744,52800.0
2007-02-16 10:00:00,29.03,29.07,29.03,29.05,62900.0,16.744,16.7671,16.744,16.7556,62900.0
2007-02-16 10:30:00,29.05,29.07,29.04,29.06,83100.0,16.7556,16.7671,16.7498,16.7614,83100.0
2007-02-16 11:00:00,29.06,29.07,29.05,29.06,42600.0,16.7614,16.7671,16.7556,16.7614,42600.0
2007-02-16 11:30:00,29.07,29.16,29.07,29.16,49300.0,16.7671,16.819,16.7671,16.819,49300.0
2007-02-16 12:00:00,29.16,29.23,29.15,29.21,37100.0,16.819,16.8594,16.8133,16.8479,37100.0
2007-02-16 12:30:00,29.22,29.23,29.21,29.23,26900.0,16.8536,16.8594,16.8479,16.8594,26900.0
2007-02-16 13:00:00,29.23,29.23,29.2,29.21,24900.0,16.8594,16.8594,16.8421,16.8479,24900.0
2007-02-16 13:30:00,29.2,29.22,29.2,29.21,18900.0,16.8421,16.8536,16.8421,16.8479,18900.0
2007-02-16 14:00:00,29.21,29.23,29.21,29.23,27000.0,16.8479,16.8594,16.8479,16.8594,27000.0
2007-02-16 14:30:00,29.23,29.24,29.23,29.24,30100.0,16.8594,16.8652,16.8594,16.8652,30100.0
2007-02-16 15:00:00,29.24,29.24,29.23,29.24,34800.0,16.8652,16.8652,16.8594,16.8652,34800.0
2007-02-16 15:30:00,29.24,29.24,29.21,29.22,50900.0,16.8652,16.8652,16.8479,16.8536,50900.0
2007-02-20 09:30:00,29.21,29.3,29.13,29.21,43400.0,16.8479,16.8998,16.8017,16.8479,43400.0
2007-02-20 10:00:00,29.2,29.2,29.16,29.2,36200.0,16.8421,16.8421,16.819,16.8421,36200.0
2007-02-20 10:30:00,29.21,29.27,29.2,29.27,27500.0,16.8479,16.8825,16.8421,16.8825,27500.0
2007-02-20 11:00:00,29.27,29.29,29.24,29.27,34100.0,16.8825,16.894,16.8652,16.8825,34100.0
2007-02-20 11:30:00,29.3,29.35,29.29,29.33,17100.0,16.8998,16.9286,16.894,16.9171,17100.0
2007-02-20 12:00:00,29.33,29.34,29.3,29.31,27200.0,16.9171,16.9228,16.8998,16.9055,27200.0
2007-02-20 12:30:00,29.3,29.31,29.3,29.31,15400.0,16.8998,16.9055,16.8998,16.9055,15400.0
2007-02-20 13:00:00,29.3,29.31,29.27,29.28,17900.0,16.8998,16.9055,16.8825,16.8882,17900.0
2007-02-20 13:30:00,29.27,29.3,29.27,29.3,20800.0,16.8825,16.8998,16.8825,16.8998,20800.0
2007-02-20 14:00:00,29.3,29.3,29.28,29.29,20300.0,16.8998,16.8998,16.8882,16.894,20300.0
2007-02-20 14:30:00,29.29,29.29,29.25,29.27,37400.0,16.894,16.894,16.8709,16.8825,37400.0
2007-02-20 15:00:00,29.26,29.27,29.24,29.25,48200.0,16.8767,16.8825,16.8652,16.8709,48200.0
2007-02-20 15:30:00,29.24,29.24,29.23,29.24,69100.0,16.8652,16.8652,16.8594,16.8652,69100.0
2007-02-21 09:30:00,29.12,29.19,29.05,29.06,61200.0,16.796,16.8363,16.7556,16.7614,61200.0
2007-02-21 10:00:00,29.06,29.07,29.03,29.03,30000.0,16.7614,16.7671,16.744,16.744,30000.0
2007-02-21 10:30:00,29.03,29.04,29.0,29.0,22900.0,16.744,16.7498,16.7267,16.7267,22900.0
2007-02-21 11:00:00,29.01,29.01,29.0,29.01,20100.0,16.7325,16.7325,16.7267,16.7325,20100.0
2007-02-21 11:30:00,29.01,29.05,29.0,29.01,30500.0,16.7325,16.7556,16.7267,16.7325,30500.0
2007-02-21 12:00:00,29.01,29.02,29.01,29.02,10100.0,16.7325,16.7383,16.7325,16.7383,10100.0
2007-02-21 12:30:00,29.02,29.02,29.01,29.02,16600.0,16.7383,16.7383,16.7325,16.7383,16600.0
2007-02-21 13:00:00,29.02,29.02,29.01,29.02,15000.0,16.7383,16.7383,16.7325,16.7383,15000.0
2007-02-21 13:30:00,29.01,29.02,29.01,29.01,16200.0,16.7325,16.7383,16.7325,16.7325,16200.0
2007-02-21 14:00:00,29.01,29.03,29.01,29.01,34300.0,16.7325,16.744,16.7325,16.7325,34300.0
2007-02-21 14:30:00,29.01,29.04,29.01,29.04,35900.0,16.7325,16.7498,16.7325,16.7498,35900.0
2007-02-21 15:00:00,29.03,29.04,29.03,29.04,33900.0,16.744,16.7498,16.744,16.7498,33900.0
2007-02-21 15:30:00,29.03,29.08,29.02,29.05,75400.0,16.744,16.7729,16.7383,16.7556,75400.0
2007-02-22 09:30:00,29.12,29.12,29.02,29.12,50400.0,16.796,16.796,16.7383,16.796,50400.0
2007-02-22 10:00:00,29.12,29.12,29.05,29.05,40300.0,16.796,16.796,16.7556,16.7556,40300.0
2007-02-22 10:30:00,29.06,29.08,29.05,29.07,40500.0,16.7614,16.7729,16.7556,16.7671,40500.0
2007-02-22 11:00:00,29.08,29.09,28.97,28.98,33200.0,16.7729,16.7787,16.7094,16.7152,33200.0
2007-02-22 11:30:00,28.98,28.98,28.89,28.97,26500.0,16.7152,16.7152,16.6633,16.7094,26500.0
2007-02-22 12:00:00,28.97,28.99,28.96,28.99,27100.0,16.7094,16.721,16.7037,16.721,27100.0
2007-02-22 12:30:00,29.0,29.03,28.99,29.0,24800.0,16.7267,16.744,16.721,16.7267,24800.0
2007-02-22 13:00:00,29.0,29.01,28.95,28.98,26400.0,16.7267,16.7325,16.6979,16.7152,26400.0
2007-02-22 13:30:00,28.97,29.02,28.97,29.01,20300.0,16.7094,16.7383,16.7094,16.7325,20300.0
2007-02-22 14:00:00,29.02,29.04,29.01,29.04,18100.0,16.7383,16.7498,16.7325,16.7498,18100.0
2007-02-22 14:30:00,29.03,29.04,28.96,29.0,33000.0,16.744,16.7498,16.7037,16.7267,33000.0
2007-02-22 15:00:00,29.0,29.06,29.0,29.03,37800.0,16.7267,16.7614,16.7267,16.744,37800.0
2007-02-22 15:30:00,29.03,29.06,29.03,29.06,44900.0,16.744,16.7614,16.744,16.7614,44900.0
2007-02-23 09:30:00,28.99,28.99,28.77,28.78,24400.0,16.721,16.721,16.5941,16.5999,24400.0
2007-02-23 10:00:00,28.78,28.84,28.77,28.77,30900.0,16.5999,16.6345,16.5941,16.5941,30900.0
2007-02-23 10:30:00,28.77,28.78,28.67,28.68,34300.0,16.5941,16.5999,16.5364,16.5422,34300.0
2007-02-23 11:00:00,28.67,28.7,28.65,28.65,39000.0,16.5364,16.5537,16.5249,16.5249,39000.0
2007-02-23 11:30:00,28.65,28.69,28.64,28.67,16900.0,16.5249,16.5479,16.5191,16.5364,16900.0
2007-02-23 12:00:00,28.68,28.81,28.67,28.81,31200.0,16.5422,16.6172,16.5364,16.6172,31200.0
2007-02-23 12:30:00,28.81,28.83,28.79,28.82,14100.0,16.6172,16.6287,16.6056,16.6229,14100.0
2007-02-23 13:00:00,28.82,28.83,28.79,28.8,12200.0,16.6229,16.6287,16.6056,16.6114,12200.0
2007-02-23 13:30:00,28.8,28.81,28.69,28.76,24300.0,16.6114,16.6172,16.5479,16.5883,24300.0
2007-02-23 14:00:00,28.76,28.8,28.74,28.78,23500.0,16.5883,16.6114,16.5768,16.5999,23500.0
2007-02-23 14:30:00,28.77,28.78,28.76,28.77,15800.0,16.5941,16.5999,16.5883,16.5941,15800.0
2007-02-23 15:00:00,28.77,28.8,28.76,28.79,30500.0,16.5941,16.6114,16.5883,16.6056,30500.0
2007-02-23 15:30:00,28.8,28.82,28.77,28.78,56900.0,16.6114,16.6229,16.5941,16.5999,56900.0
2007-02-26 09:30:00,28.89,29.0,28.89,28.96,47400.0,16.6633,16.7267,16.6633,16.7037,47400.0
2007-02-26 10:00:00,28.93,28.94,28.73,28.76,48500.0,16.6864,16.6921,16.571,16.5883,48500.0
2007-02-26 10:30:00,28.77,29.01,28.75,29.0,69400.0,16.5941,16.7325,16.5825,16.7267,69400.0
2007-02-26 11:00:00,29.0,29.03,28.98,29.03,27500.0,16.7267,16.744,16.7152,16.744,27500.0
2007-02-26 11:30:00,29.03,29.04,29.01,29.04,18200.0,16.744,16.7498,16.7325,16.7498,18200.0
2007-02-26 12:00:00,29.04,29.06,29.03,29.05,21900.0,16.7498,16.7614,16.744,16.7556,21900.0
2007-02-26 12:30:00,29.06,29.09,29.05,29.05,18800.0,16.7614,16.7787,16.7556,16.7556,18800.0
2007-02-26 13:00:00,29.05,29.07,28.99,29.05,49100.0,16.7556,16.7671,16.721,16.7556,49100.0
2007-02-26 13:30:00,29.06,29.07,29.02,29.07,20600.0,16.7614,16.7671,16.7383,16.7671,20600.0
2007-02-26 14:00:00,29.07,29.11,29.06,29.1,24700.0,16.7671,16.7902,16.7614,16.7844,24700.0
2007-02-26 14:30:00,29.09,29.11,29.04,29.09,32700.0,16.7787,16.7902,16.7498,16.7787,32700.0
2007-02-26 15:00:00,29.1,29.13,29.07,29.11,39000.0,16.7844,16.8017,16.7671,16.7902,39000.0
2007-02-26 15:30:00,29.11,29.12,29.1,29.12,69400.0,16.7902,16.796,16.7844,16.796,69400.0
2007-02-27 09:30:00,28.74,28.87,28.62,28.74,52200.0,16.5768,16.6518,16.5076,16.5768,52200.0
2007-02-27 10:00:00,28.74,28.86,28.7,28.81,63900.0,16.5768,16.646,16.5537,16.6172,63900.0
2007-02-27 10:30:00,28.84,29.01,28.79,28.94,37800.0,16.6345,16.7325,16.6056,16.6921,37800.0
2007-02-27 11:00:00,28.95,28.95,28.85,28.86,25000.0,16.6979,16.6979,16.6402,16.646,25000.0
2007-02-27 11:30:00,28.85,28.94,28.85,28.88,33200.0,16.6402,16.6921,16.6402,16.6575,33200.0
2007-02-27 12:00:00,28.88,28.89,28.85,28.86,51300.0,16.6575,16.6633,16.6402,16.646,51300.0
2007-02-27 12:30:00,28.86,28.87,28.85,28.85,18500.0,16.646,16.6518,16.6402,16.6402,18500.0
2007-02-27 13:00:00,28.85,28.87,28.8,28.8,29200.0,16.6402,16.6518,16.6114,16.6114,29200.0
2007-02-27 13:30:00,28.8,28.81,28.75,28.79,19700.0,16.6114,16.6172,16.5825,16.6056,19700.0
2007-02-27 14:00:00,28.78,28.8,28.72,28.72,42300.0,16.5999,16.6114,16.5652,16.5652,42300.0
2007-02-27 14:30:00,28.72,28.73,28.45,28.47,63100.0,16.5652,16.571,16.4095,16.421,63100.0
2007-02-27 15:00:00,28.48,28.57,28.33,28.47,59400.0,16.4268,16.4787,16.3403,16.421,59400.0
2007-02-27 15:30:00,28.47,28.47,28.36,28.36,54000.0,16.421,16.421,16.3576,16.3576,54000.0
2007-02-28 09:30:00,28.43,28.45,28.15,28.15,111400.0,16.398,16.4095,16.2365,16.2365,111400.0
2007-02-28 10:00:00,28.23,28.41,28.09,28.41,59400.0,16.2826,16.3864,16.2019,16.3864,59400.0
2007-02-28 10:30:00,28.42,28.55,28.31,28.51,52900.0,16.3922,16.4672,16.3288,16.4441,52900.0
2007-02-28 11:00:00,28.53,28.6,28.48,28.57,34700.0,16.4557,16.496,16.4268,16.4787,34700.0
2007-02-28 11:30:00,28.56,28.58,28.39,28.4,24700.0,16.473,16.4845,16.3749,16.3807,24700.0
2007-02-28 12:00:00,28.52,28.52,28.34,28.46,24000.0,16.4499,16.4499,16.3461,16.4153,24000.0
2007-02-28 12:30:00,28.46,28.57,28.45,28.53,30300.0,16.4153,16.4787,16.4095,16.4557,30300.0
2007-02-28 13:00:00,28.52,28.58,28.5,28.58,34200.0,16.4499,16.4845,16.4384,16.4845,34200.0
2007-02-28 13:30:00,28.59,28.62,28.56,28.58,31500.0,16.4903,16.5076,16.473,16.4845,31500.0
2007-02-28 14:00:00,28.58,28.66,28.57,28.59,65300.0,16.4845,16.5306,16.4787,16.4903,65300.0
2007-02-28 14:30:00,28.6,28.68,28.6,28.67,53800.0,16.496,16.5422,16.496,16.5364,53800.0
2007-02-28 15:00:00,28.68,28.73,28.62,28.7,63600.0,16.5422,16.571,16.5076,16.5537,63600.0
2007-02-28 15:30:00,28.7,28.7,28.59,28.6,77000.0,16.5537,16.5537,16.4903,16.496,77000.0
2007-03-01 09:30:00,28.32,28.32,26.02,27.89,210100.0,16.3345,16.3345,15.0079,16.0865,210100.0
2007-03-01 10:00:00,27.9,28.35,27.66,28.19,99600.0,16.0923,16.3518,15.9539,16.2595,99600.0
2007-03-01 10:30:00,28.19,28.3,28.02,28.18,58300.0,16.2595,16.323,16.1615,16.2538,58300.0
2007-03-01 11:00:00,28.17,28.22,28.03,28.11,41300.0,16.248,16.2769,16.1673,16.2134,41300.0
2007-03-01 11:30:00,28.2,28.27,28.1,28.12,33100.0,16.2653,16.3057,16.2076,16.2192,33100.0
2007-03-01 12:00:00,28.13,28.2,28.12,28.15,33700.0,16.2249,16.2653,16.2192,16.2365,33700.0
2007-03-01 12:30:00,28.16,28.22,28.12,28.22,23800.0,16.2422,16.2769,16.2192,16.2769,23800.0
2007-03-01 13:00:00,28.22,28.29,28.17,28.25,60400.0,16.2769,16.3172,16.248,16.2942,60400.0
2007-03-01 13:30:00,28.26,28.28,28.18,28.26,36000.0,16.2999,16.3115,16.2538,16.2999,36000.0
2007-03-01 14:00:00,28.28,28.4,28.27,28.3,45800.0,16.3115,16.3807,16.3057,16.323,45800.0
2007-03-01 14:30:00,28.29,28.39,28.29,28.37,34000.0,16.3172,16.3749,16.3172,16.3634,34000.0
2007-03-01 15:00:00,28.37,28.37,28.17,28.2,55900.0,16.3634,16.3634,16.248,16.2653,55900.0
2007-03-01 15:30:00,28.19,28.25,28.14,28.15,71600.0,16.2595,16.2942,16.2307,16.2365,71600.0
2007-03-02 09:30:00,28.15,28.36,27.9,28.35,77900.0,16.2365,16.3576,16.0923,16.3518,77900.0
2007-03-02 10:00:00,28.32,28.5,28.31,28.5,66200.0,16.3345,16.4384,16.3288,16.4384,66200.0
2007-03-02 10:30:00,28.5,28.51,28.45,28.48,50500.0,16.4384,16.4441,16.4095,16.4268,50500.0
2007-03-02 11:00:00,28.48,28.48,28.38,28.38,29100.0,16.4268,16.4268,16.3691,16.3691,29100.0
2007-03-02 11:30:00,28.39,28.39,28.3,28.31,43100.0,16.3749,16.3749,16.323,16.3288,43100.0
2007-03-02 12:00:00,28.32,28.34,28.23,28.23,31200.0,16.3345,16.3461,16.2826,16.2826,31200.0
2007-03-02 12:30:00,28.24,28.3,28.19,28.27,38500.0,16.2884,16.323,16.2595,16.3057,38500.0
2007-03-02 13:00:00,28.26,28.3,28.22,28.24,51200.0,16.2999,16.323,16.2769,16.2884,51200.0
2007-03-02 13:30:00,28.24,28.3,28.21,28.27,35800.0,16.2884,16.323,16.2711,16.3057,35800.0
2007-03-02 14:00:00,28.27,28.28,28.24,28.25,28900.0,16.3057,16.3115,16.2884,16.2942,28900.0
2007-03-02 14:30:00,28.24,28.31,28.24,28.29,48100.0,16.2884,16.3288,16.2884,16.3172,48100.0
2007-03-02 15:00:00,28.29,28.37,28.29,28.37,62300.0,16.3172,16.3634,16.3172,16.3634,62300.0
2007-03-02 15:30:00,28.36,28.41,28.33,28.35,105400.0,16.3576,16.3864,16.3403,16.3518,105400.0
2007-03-05 09:30:00,28.17,28.28,28.05,28.21,76700.0,16.248,16.3115,16.1788,16.2711,76700.0
2007-03-05 10:00:00,28.21,28.39,28.2,28.29,51500.0,16.2711,16.3749,16.2653,16.3172,51500.0
2007-03-05 10:30:00,28.29,28.32,28.23,28.25,75900.0,16.3172,16.3345,16.2826,16.2942,75900.0
2007-03-05 11:00:00,28.25,28.47,28.22,28.46,73100.0,16.2942,16.421,16.2769,16.4153,73100.0
2007-03-05 11:30:00,28.46,28.54,28.41,28.41,71500.0,16.4153,16.4614,16.3864,16.3864,71500.0
2007-03-05 12:00:00,28.39,28.43,28.27,28.28,55700.0,16.3749,16.398,16.3057,16.3115,55700.0
2007-03-05 12:30:00,28.28,28.32,28.25,28.25,34700.0,16.3115,16.3345,16.2942,16.2942,34700.0
2007-03-05 13:00:00,28.26,28.28,28.23,28.23,27000.0,16.2999,16.3115,16.2826,16.2826,27000.0
2007-03-05 13:30:00,28.24,28.34,28.24,28.32,25000.0,16.2884,16.3461,16.2884,16.3345,25000.0
2007-03-05 14:00:00,28.32,28.32,28.21,28.22,37100.0,16.3345,16.3345,16.2711,16.2769,37100.0
2007-03-05 14:30:00,28.22,28.24,28.19,28.23,41100.0,16.2769,16.2884,16.2595,16.2826,41100.0
2007-03-05 15:00:00,28.23,28.28,28.21,28.25,75400.0,16.2826,16.3115,16.2711,16.2942,75400.0
2007-03-05 15:30:00,28.26,28.31,28.17,28.17,198000.0,16.2999,16.3288,16.248,16.248,198000.0
2007-03-06 09:30:00,28.32,28.43,28.22,28.41,78800.0,16.3345,16.398,16.2769,16.3864,78800.0
2007-03-06 10:00:00,28.42,28.47,28.33,28.43,43600.0,16.3922,16.421,16.3403,16.398,43600.0
2007-03-06 10:30:00,28.4,28.4,28.27,28.32,37800.0,16.3807,16.3807,16.3057,16.3345,37800.0
2007-03-06 11:00:00,28.32,28.45,28.31,28.44,45300.0,16.3345,16.4095,16.3288,16.4037,45300.0
2007-03-06 11:30:00,28.44,28.45,28.39,28.41,58600.0,16.4037,16.4095,16.3749,16.3864,58600.0
2007-03-06 12:00:00,28.4,28.45,28.4,28.44,60600.0,16.3807,16.4095,16.3807,16.4037,60600.0
2007-03-06 12:30:00,28.44,28.45,28.38,28.45,32700.0,16.4037,16.4095,16.3691,16.4095,32700.0
2007-03-06 13:00:00,28.45,28.45,28.33,28.39,74200.0,16.4095,16.4095,16.3403,16.3749,74200.0
2007-03-06 13:30:00,28.38,28.48,28.38,28.39,55200.0,16.3691,16.4268,16.3691,16.3749,55200.0
2007-03-06 14:00:00,28.4,28.44,28.36,28.41,30800.0,16.3807,16.4037,16.3576,16.3864,30800.0
2007-03-06 14:30:00,28.41,28.45,28.38,28.44,28100.0,16.3864,16.4095,16.3691,16.4037,28100.0
2007-03-06 15:00:00,28.43,28.5,28.42,28.45,47300.0,16.398,16.4384,16.3922,16.4095,47300.0
2007-03-06 15:30:00,28.45,28.53,28.42,28.46,149800.0,16.4095,16.4557,16.3922,16.4153,149800.0
2007-03-07 09:30:00,28.37,28.39,28.26,28.28,48700.0,16.3634,16.3749,16.2999,16.3115,48700.0
2007-03-07 10:00:00,28.28,28.31,28.26,28.3,34300.0,16.3115,16.3288,16.2999,16.323,34300.0
2007-03-07 10:30:00,28.3,28.34,28.29,28.31,17000.0,16.323,16.3461,16.3172,16.3288,17000.0
2007-03-07 11:00:00,28.31,28.31,28.27,28.29,39800.0,16.3288,16.3288,16.3057,16.3172,39800.0
2007-03-07 11:30:00,28.29,28.29,28.28,28.29,12900.0,16.3172,16.3172,16.3115,16.3172,12900.0
2007-03-07 12:00:00,28.28,28.29,28.26,28.28,35600.0,16.3115,16.3172,16.2999,16.3115,35600.0
2007-03-07 12:30:00,28.28,28.28,28.23,28.24,25100.0,16.3115,16.3115,16.2826,16.2884,25100.0
2007-03-07 13:00:00,28.23,28.24,28.23,28.23,28400.0,16.2826,16.2884,16.2826,16.2826,28400.0
2007-03-07 13:30:00,28.24,28.25,28.24,28.25,36100.0,16.2884,16.2942,16.2884,16.2942,36100.0
2007-03-07 14:00:00,28.24,28.25,28.16,28.22,49300.0,16.2884,16.2942,16.2422,16.2769,49300.0
2007-03-07 14:30:00,28.22,28.24,28.21,28.22,19200.0,16.2769,16.2884,16.2711,16.2769,19200.0
2007-03-07 15:00:00,28.22,28.22,28.2,28.21,40500.0,16.2769,16.2769,16.2653,16.2711,40500.0
2007-03-07 15:30:00,28.21,28.21,28.2,28.21,47200.0,16.2711,16.2711,16.2653,16.2711,47200.0
2007-03-08 09:30:00,28.3,28.46,28.3,28.36,31300.0,16.323,16.4153,16.323,16.3576,31300.0
2007-03-08 10:00:00,28.36,28.43,28.34,28.43,27300.0,16.3576,16.398,16.3461,16.398,27300.0
2007-03-08 10:30:00,28.41,28.42,28.35,28.35,20200.0,16.3864,16.3922,16.3518,16.3518,20200.0
2007-03-08 11:00:00,28.36,28.36,28.3,28.35,28900.0,16.3576,16.3576,16.323,16.3518,28900.0
2007-03-08 11:30:00,28.34,28.38,28.33,28.35,27300.0,16.3461,16.3691,16.3403,16.3518,27300.0
2007-03-08 12:00:00,28.34,28.35,28.3,28.31,23800.0,16.3461,16.3518,16.323,16.3288,23800.0
2007-03-08 12:30:00,28.32,28.35,28.32,28.34,20700.0,16.3345,16.3518,16.3345,16.3461,20700.0
2007-03-08 13:00:00,28.35,28.35,28.32,28.34,26300.0,16.3518,16.3518,16.3345,16.3461,26300.0
2007-03-08 13:30:00,28.35,28.35,28.32,28.32,14100.0,16.3518,16.3518,16.3345,16.3345,14100.0
2007-03-08 14:00:00,28.32,28.32,28.24,28.24,29200.0,16.3345,16.3345,16.2884,16.2884,29200.0
2007-03-08 14:30:00,28.23,28.24,28.18,28.18,31200.0,16.2826,16.2884,16.2538,16.2538,31200.0
2007-03-08 15:00:00,28.19,28.19,28.16,28.17,54600.0,16.2595,16.2595,16.2422,16.248,54600.0
2007-03-08 15:30:00,28.17,28.19,28.15,28.18,63000.0,16.248,16.2595,16.2365,16.2538,63000.0
2007-03-09 09:30:00,28.3,28.33,28.23,28.25,26600.0,16.323,16.3403,16.2826,16.2942,26600.0
2007-03-09 10:00:00,28.25,28.33,28.2,28.33,34000.0,16.2942,16.3403,16.2653,16.3403,34000.0
2007-03-09 10:30:00,28.33,28.33,28.25,28.29,26900.0,16.3403,16.3403,16.2942,16.3172,26900.0
2007-03-09 11:00:00,28.29,28.29,28.22,28.22,16000.0,16.3172,16.3172,16.2769,16.2769,16000.0
2007-03-09 11:30:00,28.21,28.25,28.18,28.19,19300.0,16.2711,16.2942,16.2538,16.2595,19300.0
2007-03-09 12:00:00,28.18,28.26,28.17,28.26,20100.0,16.2538,16.2999,16.248,16.2999,20100.0
2007-03-09 12:30:00,28.26,28.27,28.19,28.2,20900.0,16.2999,16.3057,16.2595,16.2653,20900.0
2007-03-09 13:00:00,28.2,28.21,28.18,28.19,16500.0,16.2653,16.2711,16.2538,16.2595,16500.0
2007-03-09 13:30:00,28.2,28.21,28.17,28.17,24100.0,16.2653,16.2711,16.248,16.248,24100.0
2007-03-09 14:00:00,28.16,28.16,28.13,28.15,27200.0,16.2422,16.2422,16.2249,16.2365,27200.0
2007-03-09 14:30:00,28.15,28.23,28.15,28.23,29000.0,16.2365,16.2826,16.2365,16.2826,29000.0
2007-03-09 15:00:00,28.22,28.34,28.21,28.32,41200.0,16.2769,16.3461,16.2711,16.3345,41200.0
2007-03-09 15:30:00,28.32,28.37,28.31,28.36,58600.0,16.3345,16.3634,16.3288,16.3576,58600.0
2007-03-12 09:30:00,28.36,28.38,28.01,28.21,23700.0,16.3576,16.3691,16.1557,16.2711,23700.0
2007-03-12 10:00:00,28.21,28.22,28.17,28.18,5700.0,16.2711,16.2769,16.248,16.2538,5700.0
2007-03-12 10:30:00,28.17,28.17,28.03,28.04,26500.0,16.248,16.248,16.1673,16.173,26500.0
2007-03-12 11:00:00,28.04,28.06,28.03,28.05,8400.0,16.173,16.1846,16.1673,16.1788,8400.0
2007-03-12 11:30:00,28.04,28.05,28.0,28.0,24200.0,16.173,16.1788,16.15,16.15,24200.0
2007-03-12 12:00:00,28.0,28.01,27.95,27.99,64800.0,16.15,16.1557,16.1211,16.1442,64800.0
2007-03-12 12:30:00,27.97,28.12,27.97,28.07,35200.0,16.1327,16.2192,16.1327,16.1903,35200.0
2007-03-12 13:00:00,28.08,28.12,28.06,28.07,32000.0,16.1961,16.2192,16.1846,16.1903,32000.0
2007-03-12 13:30:00,28.07,28.11,27.98,28.02,106000.0,16.1903,16.2134,16.1384,16.1615,106000.0
2007-03-12 14:00:00,28.02,28.1,27.97,28.07,99600.0,16.1615,16.2076,16.1327,16.1903,99600.0
2007-03-12 14:30:00,28.08,28.15,28.02,28.15,32200.0,16.1961,16.2365,16.1615,16.2365,32200.0
2007-03-12 15:00:00,28.15,28.27,28.14,28.2,71700.0,16.2365,16.3057,16.2307,16.2653,71700.0
2007-03-12 15:30:00,28.2,28.31,28.2,28.25,91600.0,16.2653,16.3288,16.2653,16.2942,91600.0
2007-03-13 09:30:00,28.12,28.12,27.96,27.99,25700.0,16.2192,16.2192,16.1269,16.1442,25700.0
2007-03-13 10:00:00,27.99,28.08,27.99,28.08,64200.0,16.1442,16.1961,16.1442,16.1961,64200.0
2007-03-13 10:30:00,28.07,28.12,28.05,28.08,28000.0,16.1903,16.2192,16.1788,16.1961,28000.0
2007-03-13 11:00:00,28.09,28.15,28.09,28.15,30500.0,16.2019,16.2365,16.2019,16.2365,30500.0
2007-03-13 11:30:00,28.14,28.14,28.04,28.06,18200.0,16.2307,16.2307,16.173,16.1846,18200.0
2007-03-13 12:00:00,28.05,28.07,27.99,28.0,20900.0,16.1788,16.1903,16.1442,16.15,20900.0
2007-03-13 12:30:00,27.99,28.0,27.92,27.93,23200.0,16.1442,16.15,16.1038,16.1096,23200.0
2007-03-13 13:00:00,27.94,27.95,27.87,27.87,25000.0,16.1154,16.1211,16.075,16.075,25000.0
2007-03-13 13:30:00,27.87,27.88,27.8,27.84,51400.0,16.075,16.0807,16.0346,16.0577,51400.0
2007-03-13 14:00:00,27.85,27.89,27.74,27.8,47600.0,16.0634,16.0865,16.0,16.0346,47600.0
2007-03-13 14:30:00,27.8,27.84,27.74,27.74,44600.0,16.0346,16.0577,16.0,16.0,44600.0
2007-03-13 15:00:00,27.73,27.8,27.65,27.78,72200.0,15.9942,16.0346,15.9481,16.0231,72200.0
2007-03-13 15:30:00,27.79,27.81,27.69,27.75,106200.0,16.0288,16.0404,15.9712,16.0058,106200.0
2007-03-14 09:30:00,27.72,27.87,27.7,27.75,27300.0,15.9885,16.075,15.9769,16.0058,27300.0
2007-03-14 10:00:00,27.73,27.78,27.65,27.75,45800.0,15.9942,16.0231,15.9481,16.0058,45800.0
2007-03-14 10:30:00,27.74,27.86,27.73,27.84,40500.0,16.0,16.0692,15.9942,16.0577,40500.0
2007-03-14 11:00:00,27.84,27.87,27.8,27.82,79300.0,16.0577,16.075,16.0346,16.0461,79300.0
2007-03-14 11:30:00,27.82,27.83,27.77,27.79,17800.0,16.0461,16.0519,16.0173,16.0288,17800.0
2007-03-14 12:00:00,27.78,27.78,27.67,27.71,61400.0,16.0231,16.0231,15.9596,15.9827,61400.0
2007-03-14 12:30:00,27.71,27.75,27.59,27.7,33700.0,15.9827,16.0058,15.9135,15.9769,33700.0
2007-03-14 13:00:00,27.7,27.94,27.69,27.89,76000.0,15.9769,16.1154,15.9712,16.0865,76000.0
2007-03-14 13:30:00,27.88,27.94,27.79,27.82,41400.0,16.0807,16.1154,16.0288,16.0461,41400.0
2007-03-14 14:00:00,27.82,27.86,27.77,27.86,32400.0,16.0461,16.0692,16.0173,16.0692,32400.0
2007-03-14 14:30:00,27.85,28.01,27.85,27.91,57800.0,16.0634,16.1557,16.0634,16.098,57800.0
2007-03-14 15:00:00,27.9,27.93,27.86,27.91,66400.0,16.0923,16.1096,16.0692,16.098,66400.0
2007-03-14 15:30:00,27.9,27.92,27.81,27.89,116100.0,16.0923,16.1038,16.0404,16.0865,116100.0
2007-03-15 09:30:00,27.81,28.16,27.81,28.16,40200.0,16.0404,16.2422,16.0404,16.2422,40200.0
2007-03-15 10:00:00,28.16,28.18,28.13,28.15,34600.0,16.2422,16.2538,16.2249,16.2365,34600.0
2007-03-15 10:30:00,28.16,28.2,28.08,28.08,21300.0,16.2422,16.2653,16.1961,16.1961,21300.0
2007-03-15 11:00:00,28.07,28.09,28.07,28.07,25100.0,16.1903,16.2019,16.1903,16.1903,25100.0
2007-03-15 11:30:00,28.08,28.09,27.99,27.99,23200.0,16.1961,16.2019,16.1442,16.1442,23200.0
2007-03-15 12:00:00,27.99,28.07,27.99,28.0,38700.0,16.1442,16.1903,16.1442,16.15,38700.0
2007-03-15 12:30:00,28.0,28.03,27.98,28.0,41900.0,16.15,16.1673,16.1384,16.15,41900.0
2007-03-15 13:00:00,28.01,28.02,27.99,28.0,25100.0,16.1557,16.1615,16.1442,16.15,25100.0
2007-03-15 13:30:00,27.99,28.04,27.99,28.01,54100.0,16.1442,16.173,16.1442,16.1557,54100.0
2007-03-15 14:00:00,28.01,28.04,27.95,27.96,58700.0,16.1557,16.173,16.1211,16.1269,58700.0
2007-03-15 14:30:00,27.96,28.01,27.95,28.0,36000.0,16.1269,16.1557,16.1211,16.15,36000.0
2007-03-15 15:00:00,28.0,28.03,27.98,28.0,52000.0,16.15,16.1673,16.1384,16.15,52000.0
2007-03-15 15:30:00,28.0,28.01,28.0,28.01,73300.0,16.15,16.1557,16.15,16.1557,73300.0
2007-03-16 09:30:00,28.02,28.18,27.94,28.15,66800.0,16.1615,16.2538,16.1154,16.2365,66800.0
2007-03-16 10:00:00,28.12,28.15,28.03,28.03,31400.0,16.2192,16.2365,16.1673,16.1673,31400.0
2007-03-16 10:30:00,28.03,28.03,27.95,27.95,53700.0,16.1673,16.1673,16.1211,16.1211,53700.0
2007-03-16 11:00:00,27.95,27.98,27.94,27.95,19600.0,16.1211,16.1384,16.1154,16.1211,19600.0
2007-03-16 11:30:00,27.95,27.96,27.89,27.89,19100.0,16.1211,16.1269,16.0865,16.0865,19100.0
2007-03-16 12:00:00,27.89,27.94,27.89,27.93,8400.0,16.0865,16.1154,16.0865,16.1096,8400.0
2007-03-16 12:30:00,27.93,27.94,27.89,27.91,11800.0,16.1096,16.1154,16.0865,16.098,11800.0
2007-03-16 13:00:00,27.92,27.97,27.89,27.97,12200.0,16.1038,16.1327,16.0865,16.1327,12200.0
2007-03-16 13:30:00,27.97,27.97,27.89,27.95,17900.0,16.1327,16.1327,16.0865,16.1211,17900.0
2007-03-16 14:00:00,27.94,27.94,27.88,27.89,11000.0,16.1154,16.1154,16.0807,16.0865,11000.0
2007-03-16 14:30:00,27.88,27.89,27.84,27.87,12300.0,16.0807,16.0865,16.0577,16.075,12300.0
2007-03-16 15:00:00,27.87,27.89,27.85,27.87,17300.0,16.075,16.0865,16.0634,16.075,17300.0
2007-03-16 15:30:00,27.87,27.92,27.87,27.88,42300.0,16.075,16.1038,16.075,16.0807,42300.0
2007-03-19 09:30:00,27.95,28.05,27.88,27.88,23700.0,16.1211,16.1788,16.0807,16.0807,23700.0
2007-03-19 10:00:00,27.88,27.89,27.84,27.86,12000.0,16.0807,16.0865,16.0577,16.0692,12000.0
2007-03-19 10:30:00,27.86,27.99,27.86,27.95,29800.0,16.0692,16.1442,16.0692,16.1211,29800.0
2007-03-19 11:00:00,27.93,27.96,27.92,27.94,38000.0,16.1096,16.1269,16.1038,16.1154,38000.0
2007-03-19 11:30:00,27.93,27.96,27.92,27.92,15700.0,16.1096,16.1269,16.1038,16.1038,15700.0
2007-03-19 12:00:00,27.93,27.93,27.9,27.92,5500.0,16.1096,16.1096,16.0923,16.1038,5500.0
2007-03-19 12:30:00,27.92,27.92,27.9,27.92,9200.0,16.1038,16.1038,16.0923,16.1038,9200.0
2007-03-19 13:00:00,27.92,27.92,27.9,27.91,18300.0,16.1038,16.1038,16.0923,16.098,18300.0
2007-03-19 13:30:00,27.91,27.96,27.9,27.92,20900.0,16.098,16.1269,16.0923,16.1038,20900.0
2007-03-19 14:00:00,27.93,27.93,27.88,27.88,9600.0,16.1096,16.1096,16.0807,16.0807,9600.0
2007-03-19 14:30:00,27.88,27.89,27.8,27.8,72000.0,16.0807,16.0865,16.0346,16.0346,72000.0
2007-03-19 15:00:00,27.81,27.81,27.71,27.72,78400.0,16.0404,16.0404,15.9827,15.9885,78400.0
2007-03-19 15:30:00,27.72,27.78,27.7,27.78,120400.0,15.9885,16.0231,15.9769,16.0231,120400.0
2007-03-20 09:30:00,27.82,27.93,27.81,27.86,30100.0,16.0461,16.1096,16.0404,16.0692,30100.0
2007-03-20 10:00:00,27.85,27.91,27.82,27.9,19400.0,16.0634,16.098,16.0461,16.0923,19400.0
2007-03-20 10:30:00,27.88,27.9,27.8,27.85,50500.0,16.0807,16.0923,16.0346,16.0634,50500.0
2007-03-20 11:00:00,27.83,27.88,27.8,27.86,36700.0,16.0519,16.0807,16.0346,16.0692,36700.0
2007-03-20 11:30:00,27.86,27.91,27.81,27.9,67600.0,16.0692,16.098,16.0404,16.0923,67600.0
2007-03-20 12:00:00,27.9,27.95,27.84,27.95,52400.0,16.0923,16.1211,16.0577,16.1211,52400.0
2007-03-20 12:30:00,27.95,27.98,27.89,27.91,26900.0,16.1211,16.1384,16.0865,16.098,26900.0
2007-03-20 13:00:00,27.92,27.92,27.86,27.89,19400.0,16.1038,16.1038,16.0692,16.0865,19400.0
2007-03-20 13:30:00,27.9,27.93,27.85,27.92,41400.0,16.0923,16.1096,16.0634,16.1038,41400.0
2007-03-20 14:00:00,27.92,27.99,27.92,27.96,38700.0,16.1038,16.1442,16.1038,16.1269,38700.0
2007-03-20 14:30:00,27.96,27.98,27.93,27.97,31200.0,16.1269,16.1384,16.1096,16.1327,31200.0
2007-03-20 15:00:00,27.97,28.01,27.94,27.98,49700.0,16.1327,16.1557,16.1154,16.1384,49700.0
2007-03-20 15:30:00,27.98,28.01,27.9,27.95,95400.0,16.1384,16.1557,16.0923,16.1211,95400.0
2007-03-21 09:30:00,28.0,28.06,27.9,27.91,36000.0,16.15,16.1846,16.0923,16.098,36000.0
2007-03-21 10:00:00,27.92,27.95,27.84,27.87,17000.0,16.1038,16.1211,16.0577,16.075,17000.0
2007-03-21 10:30:00,27.88,27.97,27.81,27.96,19600.0,16.0807,16.1327,16.0404,16.1269,19600.0
2007-03-21 11:00:00,27.97,27.98,27.91,27.94,22500.0,16.1327,16.1384,16.098,16.1154,22500.0
2007-03-21 11:30:00,27.93,27.95,27.9,27.92,13700.0,16.1096,16.1211,16.0923,16.1038,13700.0
2007-03-21 12:00:00,27.92,27.92,27.9,27.92,14700.0,16.1038,16.1038,16.0923,16.1038,14700.0
2007-03-21 12:30:00,27.91,27.93,27.89,27.93,18500.0,16.098,16.1096,16.0865,16.1096,18500.0
2007-03-21 13:00:00,27.93,27.93,27.89,27.92,22400.0,16.1096,16.1096,16.0865,16.1038,22400.0
2007-03-21 13:30:00,27.92,27.94,27.9,27.93,37400.0,16.1038,16.1154,16.0923,16.1096,37400.0
2007-03-21 14:00:00,27.93,28.22,27.91,28.2,54100.0,16.1096,16.2769,16.098,16.2653,54100.0
2007-03-21 14:30:00,28.2,28.33,28.18,28.33,143700.0,16.2653,16.3403,16.2538,16.3403,143700.0
2007-03-21 15:00:00,28.31,28.31,28.14,28.15,135600.0,16.3288,16.3288,16.2307,16.2365,135600.0
2007-03-21 15:30:00,28.16,28.19,28.1,28.15,248300.0,16.2422,16.2595,16.2076,16.2365,248300.0
2007-03-22 09:30:00,28.7,28.98,28.23,28.29,64000.0,16.5537,16.7152,16.2826,16.3172,64000.0
2007-03-22 10:00:00,28.3,28.32,28.14,28.23,52400.0,16.323,16.3345,16.2307,16.2826,52400.0
2007-03-22 10:30:00,28.24,28.28,28.16,28.17,150800.0,16.2884,16.3115,16.2422,16.248,150800.0
2007-03-22 11:00:00,28.16,28.19,28.13,28.19,33200.0,16.2422,16.2595,16.2249,16.2595,33200.0
2007-03-22 11:30:00,28.2,28.21,28.12,28.2,22900.0,16.2653,16.2711,16.2192,16.2653,22900.0
2007-03-22 12:00:00,28.2,28.24,28.17,28.19,28500.0,16.2653,16.2884,16.248,16.2595,28500.0
2007-03-22 12:30:00,28.19,28.22,28.12,28.13,25800.0,16.2595,16.2769,16.2192,16.2249,25800.0
2007-03-22 13:00:00,28.13,28.14,28.07,28.08,38000.0,16.2249,16.2307,16.1903,16.1961,38000.0
2007-03-22 13:30:00,28.09,28.22,28.06,28.2,39500.0,16.2019,16.2769,16.1846,16.2653,39500.0
2007-03-22 14:00:00,28.2,28.29,28.2,28.28,26300.0,16.2653,16.3172,16.2653,16.3115,26300.0
2007-03-22 14:30:00,28.28,28.32,28.27,28.32,41200.0,16.3115,16.3345,16.3057,16.3345,41200.0
2007-03-22 15:00:00,28.32,28.32,28.22,28.26,29900.0,16.3345,16.3345,16.2769,16.2999,29900.0
2007-03-22 15:30:00,28.24,28.31,28.21,28.31,43400.0,16.2884,16.3288,16.2711,16.3288,43400.0
2007-03-23 09:30:00,28.38,28.49,28.3,28.45,33900.0,16.3691,16.4326,16.323,16.4095,33900.0
2007-03-23 10:00:00,28.45,28.54,28.45,28.51,33300.0,16.4095,16.4614,16.4095,16.4441,33300.0
2007-03-23 10:30:00,28.51,28.54,28.49,28.53,69100.0,16.4441,16.4614,16.4326,16.4557,69100.0
2007-03-23 11:00:00,28.53,28.6,28.52,28.6,26900.0,16.4557,16.496,16.4499,16.496,26900.0
2007-03-23 11:30:00,28.6,28.63,28.6,28.62,18800.0,16.496,16.5133,16.496,16.5076,18800.0
2007-03-23 12:00:00,28.62,28.71,28.62,28.7,26400.0,16.5076,16.5595,16.5076,16.5537,26400.0
2007-03-23 12:30:00,28.69,28.71,28.67,28.67,28200.0,16.5479,16.5595,16.5364,16.5364,28200.0
2007-03-23 13:00:00,28.67,28.69,28.65,28.67,32100.0,16.5364,16.5479,16.5249,16.5364,32100.0
2007-03-23 13:30:00,28.68,28.71,28.66,28.67,30500.0,16.5422,16.5595,16.5306,16.5364,30500.0
2007-03-23 14:00:00,28.67,28.69,28.6,28.61,26600.0,16.5364,16.5479,16.496,16.5018,26600.0
2007-03-23 14:30:00,28.61,28.63,28.6,28.6,29000.0,16.5018,16.5133,16.496,16.496,29000.0
2007-03-23 15:00:00,28.59,28.64,28.59,28.63,51600.0,16.4903,16.5191,16.4903,16.5133,51600.0
2007-03-23 15:30:00,28.63,28.63,28.57,28.61,71000.0,16.5133,16.5133,16.4787,16.5018,71000.0
2007-03-26 09:30:00,28.63,28.72,28.52,28.63,25100.0,16.5133,16.5652,16.4499,16.5133,25100.0
2007-03-26 10:00:00,28.61,28.61,28.42,28.48,41200.0,16.5018,16.5018,16.3922,16.4268,41200.0
2007-03-26 10:30:00,28.49,28.62,28.48,28.61,24400.0,16.4326,16.5076,16.4268,16.5018,24400.0
2007-03-26 11:00:00,28.61,28.61,28.44,28.54,30800.0,16.5018,16.5018,16.4037,16.4614,30800.0
2007-03-26 11:30:00,28.54,28.55,28.51,28.52,24900.0,16.4614,16.4672,16.4441,16.4499,24900.0
2007-03-26 12:00:00,28.51,28.56,28.5,28.55,21500.0,16.4441,16.473,16.4384,16.4672,21500.0
2007-03-26 12:30:00,28.56,28.58,28.55,28.58,17200.0,16.473,16.4845,16.4672,16.4845,17200.0
2007-03-26 13:00:00,28.58,28.62,28.58,28.61,21800.0,16.4845,16.5076,16.4845,16.5018,21800.0
2007-03-26 13:30:00,28.61,28.62,28.58,28.59,22600.0,16.5018,16.5076,16.4845,16.4903,22600.0
2007-03-26 14:00:00,28.59,28.64,28.58,28.59,23400.0,16.4903,16.5191,16.4845,16.4903,23400.0
2007-03-26 14:30:00,28.59,28.59,28.57,28.59,32000.0,16.4903,16.4903,16.4787,16.4903,32000.0
2007-03-26 15:00:00,28.59,28.6,28.55,28.57,46500.0,16.4903,16.496,16.4672,16.4787,46500.0
2007-03-26 15:30:00,28.56,28.65,28.32,28.62,102500.0,16.473,16.5249,16.3345,16.5076,102500.0
2007-03-27 09:30:00,28.51,28.65,28.5,28.57,18000.0,16.4441,16.5249,16.4384,16.4787,18000.0
2007-03-27 10:00:00,28.58,28.67,28.54,28.67,123800.0,16.4845,16.5364,16.4614,16.5364,123800.0
2007-03-27 10:30:00,28.66,28.67,28.61,28.64,15900.0,16.5306,16.5364,16.5018,16.5191,15900.0
2007-03-27 11:00:00,28.63,28.63,28.47,28.47,11900.0,16.5133,16.5133,16.421,16.421,11900.0
2007-03-27 11:30:00,28.47,28.53,28.46,28.53,15600.0,16.421,16.4557,16.4153,16.4557,15600.0
2007-03-27 12:00:00,28.52,28.53,28.45,28.46,18200.0,16.4499,16.4557,16.4095,16.4153,18200.0
2007-03-27 12:30:00,28.44,28.46,28.42,28.42,7700.0,16.4037,16.4153,16.3922,16.3922,7700.0
2007-03-27 13:00:00,28.43,28.43,28.4,28.4,10800.0,16.398,16.398,16.3807,16.3807,10800.0
2007-03-27 13:30:00,28.4,28.41,28.38,28.39,17700.0,16.3807,16.3864,16.3691,16.3749,17700.0
2007-03-27 14:00:00,28.4,28.41,28.33,28.34,11500.0,16.3807,16.3864,16.3403,16.3461,11500.0
2007-03-27 14:30:00,28.35,28.39,28.34,28.39,27200.0,16.3518,16.3749,16.3461,16.3749,27200.0
2007-03-27 15:00:00,28.39,28.48,28.38,28.46,50400.0,16.3749,16.4268,16.3691,16.4153,50400.0
2007-03-27 15:30:00,28.46,28.48,28.45,28.48,51800.0,16.4153,16.4268,16.4095,16.4268,51800.0
2007-03-28 09:30:00,28.26,28.4,28.26,28.34,41000.0,16.479,16.5606,16.479,16.5256,41000.0
2007-03-28 10:00:00,28.34,28.35,28.3,28.33,25800.0,16.5256,16.5315,16.5023,16.5198,25800.0
2007-03-28 10:30:00,28.33,28.33,28.18,28.26,39400.0,16.5198,16.5198,16.4323,16.479,39400.0
2007-03-28 11:00:00,28.26,28.33,28.22,28.25,36800.0,16.479,16.5198,16.4557,16.4731,36800.0
2007-03-28 11:30:00,28.24,28.29,28.24,28.26,11600.0,16.4673,16.4965,16.4673,16.479,11600.0
2007-03-28 12:00:00,28.26,28.39,28.23,28.37,37100.0,16.479,16.5548,16.4615,16.5431,37100.0
2007-03-28 12:30:00,28.37,28.37,28.33,28.34,14200.0,16.5431,16.5431,16.5198,16.5256,14200.0
2007-03-28 13:00:00,28.32,28.32,28.26,28.27,9300.0,16.514,16.514,16.479,16.4848,9300.0
2007-03-28 13:30:00,28.27,28.28,28.24,28.24,16100.0,16.4848,16.4906,16.4673,16.4673,16100.0
2007-03-28 14:00:00,28.24,28.26,28.17,28.18,27600.0,16.4673,16.479,16.4265,16.4323,27600.0
2007-03-28 14:30:00,28.17,28.17,28.11,28.12,43400.0,16.4265,16.4265,16.3915,16.3973,43400.0
2007-03-28 15:00:00,28.13,28.17,28.12,28.17,53300.0,16.4032,16.4265,16.3973,16.4265,53300.0
2007-03-28 15:30:00,28.17,28.22,28.15,28.2,66100.0,16.4265,16.4557,16.4148,16.444,66100.0
2007-03-29 09:30:00,28.32,28.48,28.31,28.33,17000.0,16.514,16.6073,16.5081,16.5198,17000.0
2007-03-29 10:00:00,28.33,28.34,28.3,28.32,13100.0,16.5198,16.5256,16.5023,16.514,13100.0
2007-03-29 10:30:00,28.34,28.34,28.27,28.32,17200.0,16.5256,16.5256,16.4848,16.514,17200.0
2007-03-29 11:00:00,28.31,28.38,28.31,28.38,19100.0,16.5081,16.549,16.5081,16.549,19100.0
2007-03-29 11:30:00,28.37,28.38,28.3,28.31,24600.0,16.5431,16.549,16.5023,16.5081,24600.0
2007-03-29 12:00:00,28.3,28.36,28.29,28.34,22700.0,16.5023,16.5373,16.4965,16.5256,22700.0
2007-03-29 12:30:00,28.34,28.35,28.27,28.3,32900.0,16.5256,16.5315,16.4848,16.5023,32900.0
2007-03-29 13:00:00,28.3,28.31,28.26,28.29,39400.0,16.5023,16.5081,16.479,16.4965,39400.0
2007-03-29 13:30:00,28.29,28.34,28.19,28.2,16800.0,16.4965,16.5256,16.4382,16.444,16800.0
2007-03-29 14:00:00,28.19,28.32,28.15,28.31,61900.0,16.4382,16.514,16.4148,16.5081,61900.0
2007-03-29 14:30:00,28.29,28.36,28.26,28.31,34200.0,16.4965,16.5373,16.479,16.5081,34200.0
2007-03-29 15:00:00,28.31,28.37,28.3,28.37,53400.0,16.5081,16.5431,16.5023,16.5431,53400.0
2007-03-29 15:30:00,28.36,28.47,28.35,28.45,134600.0,16.5373,16.6014,16.5315,16.5898,134600.0
2007-03-30 09:30:00,28.45,28.7,28.45,28.62,81800.0,16.5898,16.7356,16.5898,16.6889,81800.0
2007-03-30 10:00:00,28.61,28.63,28.45,28.45,33600.0,16.6831,16.6947,16.5898,16.5898,33600.0
2007-03-30 10:30:00,28.45,28.45,28.38,28.38,60700.0,16.5898,16.5898,16.549,16.549,60700.0
2007-03-30 11:00:00,28.39,28.43,28.37,28.39,47000.0,16.5548,16.5781,16.5431,16.5548,47000.0
2007-03-30 11:30:00,28.37,28.38,28.22,28.3,30700.0,16.5431,16.549,16.4557,16.5023,30700.0
2007-03-30 12:00:00,28.29,28.29,28.18,28.19,32800.0,16.4965,16.4965,16.4323,16.4382,32800.0
2007-03-30 12:30:00,28.2,28.22,28.17,28.18,23800.0,16.444,16.4557,16.4265,16.4323,23800.0
2007-03-30 13:00:00,28.19,28.2,28.18,28.19,22500.0,16.4382,16.444,16.4323,16.4382,22500.0
2007-03-30 13:30:00,28.19,28.2,28.15,28.16,35500.0,16.4382,16.444,16.4148,16.4207,35500.0
2007-03-30 14:00:00,28.16,28.17,28.13,28.14,21800.0,16.4207,16.4265,16.4032,16.409,21800.0
2007-03-30 14:30:00,28.14,28.27,28.11,28.27,49800.0,16.409,16.4848,16.3915,16.4848,49800.0
2007-03-30 15:00:00,28.27,28.33,28.27,28.33,67100.0,16.4848,16.5198,16.4848,16.5198,67100.0
2007-03-30 15:30:00,28.32,28.32,28.29,28.31,76300.0,16.514,16.514,16.4965,16.5081,76300.0
2007-04-02 09:30:00,28.34,28.36,28.22,28.25,20000.0,16.5256,16.5373,16.4557,16.4731,20000.0
2007-04-02 10:00:00,28.26,28.26,28.12,28.18,24200.0,16.479,16.479,16.3973,16.4323,24200.0
2007-04-02 10:30:00,28.19,28.22,28.16,28.22,14700.0,16.4382,16.4557,16.4207,16.4557,14700.0
2007-04-02 11:00:00,28.21,28.25,28.2,28.23,25800.0,16.4498,16.4731,16.444,16.4615,25800.0
2007-04-02 11:30:00,28.24,28.26,28.16,28.17,17900.0,16.4673,16.479,16.4207,16.4265,17900.0
2007-04-02 12:00:00,28.16,28.2,28.16,28.19,7100.0,16.4207,16.444,16.4207,16.4382,7100.0
2007-04-02 12:30:00,28.18,28.19,28.14,28.17,15800.0,16.4323,16.4382,16.409,16.4265,15800.0
2007-04-02 13:00:00,28.16,28.18,28.15,28.17,11700.0,16.4207,16.4323,16.4148,16.4265,11700.0
2007-04-02 13:30:00,28.16,28.16,28.14,28.15,13500.0,16.4207,16.4207,16.409,16.4148,13500.0
2007-04-02 14:00:00,28.14,28.16,28.09,28.15,18600.0,16.409,16.4207,16.3798,16.4148,18600.0
2007-04-02 14:30:00,28.15,28.16,28.11,28.13,21600.0,16.4148,16.4207,16.3915,16.4032,21600.0
2007-04-02 15:00:00,28.13,28.2,28.13,28.19,55700.0,16.4032,16.444,16.4032,16.4382,55700.0
2007-04-02 15:30:00,28.19,28.2,28.16,28.2,58700.0,16.4382,16.444,16.4207,16.444,58700.0
2007-04-03 09:30:00,28.28,28.33,28.19,28.19,35900.0,16.4906,16.5198,16.4382,16.4382,35900.0
2007-04-03 10:00:00,28.2,28.4,28.19,28.28,36900.0,16.444,16.5606,16.4382,16.4906,36900.0
2007-04-03 10:30:00,28.28,28.35,28.25,28.32,27300.0,16.4906,16.5315,16.4731,16.514,27300.0
2007-04-03 11:00:00,28.32,28.33,28.25,28.32,46100.0,16.514,16.5198,16.4731,16.514,46100.0
2007-04-03 11:30:00,28.31,28.32,28.25,28.27,24400.0,16.5081,16.514,16.4731,16.4848,24400.0
2007-04-03 12:00:00,28.27,28.28,28.22,28.25,22600.0,16.4848,16.4906,16.4557,16.4731,22600.0
2007-04-03 12:30:00,28.25,28.25,28.22,28.23,15900.0,16.4731,16.4731,16.4557,16.4615,15900.0
2007-04-03 13:00:00,28.23,28.25,28.23,28.25,16400.0,16.4615,16.4731,16.4615,16.4731,16400.0
2007-04-03 13:30:00,28.24,28.25,28.24,28.25,20200.0,16.4673,16.4731,16.4673,16.4731,20200.0
2007-04-03 14:00:00,28.25,28.27,28.21,28.22,26500.0,16.4731,16.4848,16.4498,16.4557,26500.0
2007-04-03 14:30:00,28.22,28.24,28.2,28.24,38200.0,16.4557,16.4673,16.444,16.4673,38200.0
2007-04-03 15:00:00,28.24,28.25,28.22,28.24,35800.0,16.4673,16.4731,16.4557,16.4673,35800.0
2007-04-03 15:30:00,28.24,28.28,28.24,28.25,60800.0,16.4673,16.4906,16.4673,16.4731,60800.0
2007-04-04 09:30:00,28.2,28.21,28.03,28.1,30600.0,16.444,16.4498,16.3449,16.3857,30600.0
2007-04-04 10:00:00,28.08,28.09,28.0,28.09,29400.0,16.374,16.3798,16.3274,16.3798,29400.0
2007-04-04 10:30:00,28.09,28.09,28.05,28.07,14200.0,16.3798,16.3798,16.3565,16.3682,14200.0
2007-04-04 11:00:00,28.07,28.13,28.06,28.12,26900.0,16.3682,16.4032,16.3624,16.3973,26900.0
2007-04-04 11:30:00,28.12,28.18,28.12,28.18,31500.0,16.3973,16.4323,16.3973,16.4323,31500.0
2007-04-04 12:00:00,28.18,28.18,28.17,28.17,22100.0,16.4323,16.4323,16.4265,16.4265,22100.0
2007-04-04 12:30:00,28.17,28.18,28.17,28.17,16800.0,16.4265,16.4323,16.4265,16.4265,16800.0
2007-04-04 13:00:00,28.17,28.18,28.14,28.14,21200.0,16.4265,16.4323,16.409,16.409,21200.0
2007-04-04 13:30:00,28.14,28.14,28.12,28.13,12000.0,16.409,16.409,16.3973,16.4032,12000.0
2007-04-04 14:00:00,28.12,28.13,28.11,28.12,15000.0,16.3973,16.4032,16.3915,16.3973,15000.0
2007-04-04 14:30:00,28.12,28.12,28.07,28.12,46300.0,16.3973,16.3973,16.3682,16.3973,46300.0
2007-04-04 15:00:00,28.12,28.12,28.11,28.12,24900.0,16.3973,16.3973,16.3915,16.3973,24900.0
2007-04-04 15:30:00,28.12,28.12,28.1,28.11,39200.0,16.3973,16.3973,16.3857,16.3915,39200.0
2007-04-05 09:30:00,28.06,28.22,28.06,28.2,38600.0,16.3624,16.4557,16.3624,16.444,38600.0
2007-04-05 10:00:00,28.21,28.27,28.2,28.21,24100.0,16.4498,16.4848,16.444,16.4498,24100.0
2007-04-05 10:30:00,28.2,28.26,28.12,28.26,35100.0,16.444,16.479,16.3973,16.479,35100.0
2007-04-05 11:00:00,28.26,28.26,28.18,28.21,9900.0,16.479,16.479,16.4323,16.4498,9900.0
2007-04-05 11:30:00,28.21,28.24,28.18,28.24,8200.0,16.4498,16.4673,16.4323,16.4673,8200.0
2007-04-05 12:00:00,28.25,28.32,28.25,28.29,17700.0,16.4731,16.514,16.4731,16.4965,17700.0
2007-04-05 12:30:00,28.29,28.3,28.28,28.29,11600.0,16.4965,16.5023,16.4906,16.4965,11600.0
2007-04-05 13:00:00,28.29,28.33,28.29,28.31,18000.0,16.4965,16.5198,16.4965,16.5081,18000.0
2007-04-05 13:30:00,28.31,28.32,28.29,28.3,12600.0,16.5081,16.514,16.4965,16.5023,12600.0
2007-04-05 14:00:00,28.3,28.4,28.27,28.28,43800.0,16.5023,16.5606,16.4848,16.4906,43800.0
2007-04-05 14:30:00,28.27,28.29,28.24,28.28,17300.0,16.4848,16.4965,16.4673,16.4906,17300.0
2007-04-05 15:00:00,28.28,28.28,28.26,28.27,13400.0,16.4906,16.4906,16.479,16.4848,13400.0
2007-04-05 15:30:00,28.27,28.27,28.22,28.22,40400.0,16.4848,16.4848,16.4557,16.4557,40400.0
2007-04-09 09:30:00,28.01,28.25,28.01,28.11,48800.0,16.3332,16.4731,16.3332,16.3915,48800.0
2007-04-09 10:00:00,28.11,28.2,28.1,28.2,29800.0,16.3915,16.444,16.3857,16.444,29800.0
2007-04-09 10:30:00,28.19,28.22,28.18,28.22,13100.0,16.4382,16.4557,16.4323,16.4557,13100.0
2007-04-09 11:00:00,28.22,28.22,28.19,28.2,10300.0,16.4557,16.4557,16.4382,16.444,10300.0
2007-04-09 11:30:00,28.2,28.2,28.18,28.18,9600.0,16.444,16.444,16.4323,16.4323,9600.0
2007-04-09 12:00:00,28.17,28.18,28.12,28.13,20800.0,16.4265,16.4323,16.3973,16.4032,20800.0
2007-04-09 12:30:00,28.13,28.15,28.12,28.15,13900.0,16.4032,16.4148,16.3973,16.4148,13900.0
2007-04-09 13:00:00,28.14,28.16,28.14,28.16,17600.0,16.409,16.4207,16.409,16.4207,17600.0
2007-04-09 13:30:00,28.15,28.17,28.13,28.14,27700.0,16.4148,16.4265,16.4032,16.409,27700.0
2007-04-09 14:00:00,28.14,28.14,28.11,28.12,11800.0,16.409,16.409,16.3915,16.3973,11800.0
2007-04-09 14:30:00,28.11,28.12,28.11,28.12,11600.0,16.3915,16.3973,16.3915,16.3973,11600.0
2007-04-09 15:00:00,28.12,28.2,28.1,28.17,108700.0,16.3973,16.444,16.3857,16.4265,108700.0
2007-04-09 15:30:00,28.17,28.21,28.16,28.2,84500.0,16.4265,16.4498,16.4207,16.444,84500.0
2007-04-10 09:30:00,28.14,28.41,28.14,28.39,33200.0,16.409,16.5664,16.409,16.5548,33200.0
2007-04-10 10:00:00,28.39,28.44,28.38,28.42,10900.0,16.5548,16.5839,16.549,16.5723,10900.0
2007-04-10 10:30:00,28.42,28.43,28.36,28.42,20600.0,16.5723,16.5781,16.5373,16.5723,20600.0
2007-04-10 11:00:00,28.41,28.41,28.38,28.4,11300.0,16.5664,16.5664,16.549,16.5606,11300.0
2007-04-10 11:30:00,28.4,28.41,28.38,28.4,9500.0,16.5606,16.5664,16.549,16.5606,9500.0
2007-04-10 12:00:00,28.4,28.44,28.37,28.44,13000.0,16.5606,16.5839,16.5431,16.5839,13000.0
2007-04-10 12:30:00,28.43,28.44,28.41,28.42,7000.0,16.5781,16.5839,16.5664,16.5723,7000.0
2007-04-10 13:00:00,28.42,28.43,28.39,28.42,21700.0,16.5723,16.5781,16.5548,16.5723,21700.0
2007-04-10 13:30:00,28.41,28.42,28.4,28.41,9200.0,16.5664,16.5723,16.5606,16.5664,9200.0
2007-04-10 14:00:00,28.41,28.42,28.4,28.41,7800.0,16.5664,16.5723,16.5606,16.5664,7800.0
2007-04-10 14:30:00,28.41,28.42,28.34,28.35,17800.0,16.5664,16.5723,16.5256,16.5315,17800.0
2007-04-10 15:00:00,28.35,28.35,28.3,28.33,27600.0,16.5315,16.5315,16.5023,16.5198,27600.0
2007-04-10 15:30:00,28.33,28.36,28.31,28.34,35100.0,16.5198,16.5373,16.5081,16.5256,35100.0
2007-04-11 09:30:00,28.3,28.3,28.19,28.24,22900.0,16.5023,16.5023,16.4382,16.4673,22900.0
2007-04-11 10:00:00,28.23,28.23,28.16,28.17,10400.0,16.4615,16.4615,16.4207,16.4265,10400.0
2007-04-11 10:30:00,28.17,28.2,28.13,28.16,38500.0,16.4265,16.444,16.4032,16.4207,38500.0
2007-04-11 11:00:00,28.15,28.19,28.14,28.18,20000.0,16.4148,16.4382,16.409,16.4323,20000.0
2007-04-11 11:30:00,28.19,28.3,28.18,28.27,35100.0,16.4382,16.5023,16.4323,16.4848,35100.0
2007-04-11 12:00:00,28.27,28.29,28.25,28.29,10000.0,16.4848,16.4965,16.4731,16.4965,10000.0
2007-04-11 12:30:00,28.3,28.3,28.26,28.27,10500.0,16.5023,16.5023,16.479,16.4848,10500.0
2007-04-11 13:00:00,28.27,28.43,28.26,28.36,44000.0,16.4848,16.5781,16.479,16.5373,44000.0
2007-04-11 13:30:00,28.36,28.38,28.31,28.36,18200.0,16.5373,16.549,16.5081,16.5373,18200.0
2007-04-11 14:00:00,28.33,28.34,28.24,28.27,16400.0,16.5198,16.5256,16.4673,16.4848,16400.0
2007-04-11 14:30:00,28.26,28.27,28.18,28.21,17600.0,16.479,16.4848,16.4323,16.4498,17600.0
2007-04-11 15:00:00,28.2,28.24,28.17,28.21,26500.0,16.444,16.4673,16.4265,16.4498,26500.0
2007-04-11 15:30:00,28.21,28.26,28.2,28.26,30100.0,16.4498,16.479,16.444,16.479,30100.0
2007-04-12 09:30:00,28.23,28.24,28.0,28.06,25800.0,16.4615,16.4673,16.3274,16.3624,25800.0
2007-04-12 10:00:00,28.06,28.31,28.06,28.3,47500.0,16.3624,16.5081,16.3624,16.5023,47500.0
2007-04-12 10:30:00,28.31,28.37,28.23,28.33,31700.0,16.5081,16.5431,16.4615,16.5198,31700.0
2007-04-12 11:00:00,28.33,28.34,28.28,28.29,19800.0,16.5198,16.5256,16.4906,16.4965,19800.0
2007-04-12 11:30:00,28.29,28.3,28.24,28.25,13000.0,16.4965,16.5023,16.4673,16.4731,13000.0
2007-04-12 12:00:00,28.26,28.34,28.24,28.33,18400.0,16.479,16.5256,16.4673,16.5198,18400.0
2007-04-12 12:30:00,28.34,28.36,28.29,28.3,18800.0,16.5256,16.5373,16.4965,16.5023,18800.0
2007-04-12 13:00:00,28.31,28.38,28.29,28.38,37700.0,16.5081,16.549,16.4965,16.549,37700.0
2007-04-12 13:30:00,28.38,28.42,28.36,28.38,28700.0,16.549,16.5723,16.5373,16.549,28700.0
2007-04-12 14:00:00,28.36,28.39,28.35,28.37,14500.0,16.5373,16.5548,16.5315,16.5431,14500.0
2007-04-12 14:30:00,28.36,28.39,28.34,28.36,25600.0,16.5373,16.5548,16.5256,16.5373,25600.0
2007-04-12 15:00:00,28.35,28.38,28.33,28.37,34900.0,16.5315,16.549,16.5198,16.5431,34900.0
2007-04-12 15:30:00,28.36,28.39,28.34,28.39,57800.0,16.5373,16.5548,16.5256,16.5548,57800.0
2007-04-13 09:30:00,28.39,28.43,28.34,28.43,19400.0,16.5548,16.5781,16.5256,16.5781,19400.0
2007-04-13 10:00:00,28.45,28.46,28.42,28.45,14900.0,16.5898,16.5956,16.5723,16.5898,14900.0
2007-04-13 10:30:00,28.46,28.5,28.46,28.47,26600.0,16.5956,16.6189,16.5956,16.6014,26600.0
2007-04-13 11:00:00,28.47,28.5,28.47,28.5,17900.0,16.6014,16.6189,16.6014,16.6189,17900.0
2007-04-13 11:30:00,28.5,28.5,28.49,28.5,18000.0,16.6189,16.6189,16.6131,16.6189,18000.0
2007-04-13 12:00:00,28.49,28.49,28.47,28.48,8700.0,16.6131,16.6131,16.6014,16.6073,8700.0
2007-04-13 12:30:00,28.47,28.52,28.47,28.51,32300.0,16.6014,16.6306,16.6014,16.6248,32300.0
2007-04-13 13:00:00,28.52,28.56,28.51,28.51,14000.0,16.6306,16.6539,16.6248,16.6248,14000.0
2007-04-13 13:30:00,28.52,28.52,28.51,28.52,8400.0,16.6306,16.6306,16.6248,16.6306,8400.0
2007-04-13 14:00:00,28.52,28.52,28.46,28.47,7300.0,16.6306,16.6306,16.5956,16.6014,7300.0
2007-04-13 14:30:00,28.47,28.47,28.45,28.45,18200.0,16.6014,16.6014,16.5898,16.5898,18200.0
2007-04-13 15:00:00,28.46,28.49,28.45,28.48,29100.0,16.5956,16.6131,16.5898,16.6073,29100.0
2007-04-13 15:30:00,28.48,28.49,28.46,28.48,51800.0,16.6073,16.6131,16.5956,16.6073,51800.0
2007-04-16 09:30:00,28.54,28.9,28.54,28.9,67800.0,16.6423,16.8522,16.6423,16.8522,67800.0
2007-04-16 10:00:00,28.9,29.0,28.9,28.97,41600.0,16.8522,16.9105,16.8522,16.893,41600.0
2007-04-16 10:30:00,28.97,29.0,28.93,28.99,28100.0,16.893,16.9105,16.8697,16.9047,28100.0
2007-04-16 11:00:00,29.0,29.03,28.99,29.03,24900.0,16.9105,16.928,16.9047,16.928,24900.0
2007-04-16 11:30:00,29.03,29.09,29.02,29.05,42900.0,16.928,16.963,16.9222,16.9396,42900.0
2007-04-16 12:00:00,29.06,29.08,29.04,29.08,24500.0,16.9455,16.9571,16.9338,16.9571,24500.0
2007-04-16 12:30:00,29.09,29.1,29.06,29.08,23100.0,16.963,16.9688,16.9455,16.9571,23100.0
2007-04-16 13:00:00,29.09,29.09,29.07,29.09,13300.0,16.963,16.963,16.9513,16.963,13300.0
2007-04-16 13:30:00,29.09,29.12,29.09,29.1,32000.0,16.963,16.9805,16.963,16.9688,32000.0
2007-04-16 14:00:00,29.1,29.12,29.09,29.12,25100.0,16.9688,16.9805,16.963,16.9805,25100.0
2007-04-16 14:30:00,29.11,29.14,29.1,29.13,30600.0,16.9746,16.9921,16.9688,16.9863,30600.0
2007-04-16 15:00:00,29.13,29.17,29.12,29.15,38400.0,16.9863,17.0096,16.9805,16.998,38400.0
2007-04-16 15:30:00,29.15,29.18,29.11,29.17,139000.0,16.998,17.0155,16.9746,17.0096,139000.0
2007-04-17 09:30:00,29.09,29.12,29.03,29.05,61100.0,16.963,16.9805,16.928,16.9396,61100.0
2007-04-17 10:00:00,29.05,29.08,29.03,29.03,35000.0,16.9396,16.9571,16.928,16.928,35000.0
2007-04-17 10:30:00,29.04,29.07,29.01,29.07,22700.0,16.9338,16.9513,16.9163,16.9513,22700.0
2007-04-17 11:00:00,29.06,29.11,29.04,29.1,65400.0,16.9455,16.9746,16.9338,16.9688,65400.0
2007-04-17 11:30:00,29.11,29.11,29.08,29.09,14800.0,16.9746,16.9746,16.9571,16.963,14800.0
2007-04-17 12:00:00,29.09,29.09,29.07,29.09,5200.0,16.963,16.963,16.9513,16.963,5200.0
2007-04-17 12:30:00,29.08,29.1,29.08,29.1,20400.0,16.9571,16.9688,16.9571,16.9688,20400.0
2007-04-17 13:00:00,29.1,29.1,29.08,29.09,11800.0,16.9688,16.9688,16.9571,16.963,11800.0
2007-04-17 13:30:00,29.09,29.18,29.09,29.17,55000.0,16.963,17.0155,16.963,17.0096,55000.0
2007-04-17 14:00:00,29.17,29.19,29.15,29.18,33100.0,17.0096,17.0213,16.998,17.0155,33100.0
2007-04-17 14:30:00,29.18,29.18,29.15,29.15,47000.0,17.0155,17.0155,16.998,16.998,47000.0
2007-04-17 15:00:00,29.16,29.16,29.13,29.15,26600.0,17.0038,17.0038,16.9863,16.998,26600.0
2007-04-17 15:30:00,29.15,29.16,29.15,29.15,36400.0,16.998,17.0038,16.998,16.998,36400.0
2007-04-18 09:30:00,29.17,29.44,29.17,29.29,36400.0,17.0096,17.1671,17.0096,17.0796,36400.0
2007-04-18 10:00:00,29.29,29.4,29.19,29.4,31500.0,17.0796,17.1437,17.0213,17.1437,31500.0
2007-04-18 10:30:00,29.39,29.4,29.27,29.27,16200.0,17.1379,17.1437,17.0679,17.0679,16200.0
2007-04-18 11:00:00,29.27,29.29,29.18,29.24,33800.0,17.0679,17.0796,17.0155,17.0504,33800.0
2007-04-18 11:30:00,29.22,29.26,29.15,29.17,20700.0,17.0388,17.0621,16.998,17.0096,20700.0
2007-04-18 12:00:00,29.17,29.22,29.15,29.21,44600.0,17.0096,17.0388,16.998,17.0329,44600.0
2007-04-18 12:30:00,29.21,29.23,29.19,29.22,33400.0,17.0329,17.0446,17.0213,17.0388,33400.0
2007-04-18 13:00:00,29.22,29.26,29.22,29.25,8200.0,17.0388,17.0621,17.0388,17.0563,8200.0
2007-04-18 13:30:00,29.24,29.26,29.23,29.25,15400.0,17.0504,17.0621,17.0446,17.0563,15400.0
2007-04-18 14:00:00,29.25,29.27,29.24,29.26,17600.0,17.0563,17.0679,17.0504,17.0621,17600.0
2007-04-18 14:30:00,29.25,29.26,29.23,29.24,8900.0,17.0563,17.0621,17.0446,17.0504,8900.0
2007-04-18 15:00:00,29.24,29.26,29.2,29.22,47700.0,17.0504,17.0621,17.0271,17.0388,47700.0
2007-04-18 15:30:00,29.22,29.24,29.21,29.24,68600.0,17.0388,17.0504,17.0329,17.0504,68600.0
2007-04-19 09:30:00,29.0,29.26,28.9,29.12,43200.0,16.9105,17.0621,16.8522,16.9805,43200.0
2007-04-19 10:00:00,29.1,29.15,29.09,29.12,12800.0,16.9688,16.998,16.963,16.9805,12800.0
2007-04-19 10:30:00,29.13,29.17,29.13,29.13,12500.0,16.9863,17.0096,16.9863,16.9863,12500.0
2007-04-19 11:00:00,29.13,29.13,29.01,29.06,30700.0,16.9863,16.9863,16.9163,16.9455,30700.0
2007-04-19 11:30:00,29.06,29.06,29.05,29.05,11200.0,16.9455,16.9455,16.9396,16.9396,11200.0
2007-04-19 12:00:00,29.06,29.06,29.03,29.06,23400.0,16.9455,16.9455,16.928,16.9455,23400.0
2007-04-19 12:30:00,29.05,29.06,29.03,29.04,15100.0,16.9396,16.9455,16.928,16.9338,15100.0
2007-04-19 13:00:00,29.05,29.05,29.04,29.05,3700.0,16.9396,16.9396,16.9338,16.9396,3700.0
2007-04-19 13:30:00,29.05,29.07,29.05,29.07,18800.0,16.9396,16.9513,16.9396,16.9513,18800.0
2007-04-19 14:00:00,29.06,29.07,29.05,29.06,21300.0,16.9455,16.9513,16.9396,16.9455,21300.0
2007-04-19 14:30:00,29.06,29.06,29.05,29.06,10700.0,16.9455,16.9455,16.9396,16.9455,10700.0
2007-04-19 15:00:00,29.06,29.08,29.01,29.08,48300.0,16.9455,16.9571,16.9163,16.9571,48300.0
2007-04-19 15:30:00,29.08,29.12,29.07,29.12,75200.0,16.9571,16.9805,16.9513,16.9805,75200.0
2007-04-20 09:30:00,29.18,29.39,29.18,29.27,41700.0,17.0155,17.1379,17.0155,17.0679,41700.0
2007-04-20 10:00:00,29.28,29.37,29.25,29.36,27700.0,17.0738,17.1262,17.0563,17.1204,27700.0
2007-04-20 10:30:00,29.36,29.42,29.33,29.41,30400.0,17.1204,17.1554,17.1029,17.1496,30400.0
2007-04-20 11:00:00,29.41,29.44,29.4,29.44,25600.0,17.1496,17.1671,17.1437,17.1671,25600.0
2007-04-20 11:30:00,29.43,29.43,29.37,29.38,26500.0,17.1612,17.1612,17.1262,17.1321,26500.0
2007-04-20 12:00:00,29.39,29.41,29.36,29.39,38800.0,17.1379,17.1496,17.1204,17.1379,38800.0
2007-04-20 12:30:00,29.39,29.4,29.38,29.39,18700.0,17.1379,17.1437,17.1321,17.1379,18700.0
2007-04-20 13:00:00,29.38,29.4,29.34,29.4,21200.0,17.1321,17.1437,17.1087,17.1437,21200.0
2007-04-20 13:30:00,29.39,29.4,29.38,29.4,13900.0,17.1379,17.1437,17.1321,17.1437,13900.0
2007-04-20 14:00:00,29.39,29.4,29.39,29.39,26800.0,17.1379,17.1437,17.1379,17.1379,26800.0
2007-04-20 14:30:00,29.4,29.4,29.39,29.4,5200.0,17.1437,17.1437,17.1379,17.1437,5200.0
2007-04-20 15:00:00,29.39,29.4,29.35,29.36,35400.0,17.1379,17.1437,17.1146,17.1204,35400.0
2007-04-20 15:30:00,29.35,29.4,29.35,29.39,80200.0,17.1146,17.1437,17.1146,17.1379,80200.0
2007-04-23 09:30:00,29.4,29.4,29.21,29.35,31000.0,17.1437,17.1437,17.0329,17.1146,31000.0
2007-04-23 10:00:00,29.38,29.43,29.33,29.35,17400.0,17.1321,17.1612,17.1029,17.1146,17400.0
2007-04-23 10:30:00,29.35,29.43,29.34,29.41,20200.0,17.1146,17.1612,17.1087,17.1496,20200.0
2007-04-23 11:00:00,29.41,29.45,29.4,29.41,25700.0,17.1496,17.1729,17.1437,17.1496,25700.0
2007-04-23 11:30:00,29.41,29.42,29.39,29.4,28300.0,17.1496,17.1554,17.1379,17.1437,28300.0
2007-04-23 12:00:00,29.4,29.42,29.38,29.4,21200.0,17.1437,17.1554,17.1321,17.1437,21200.0
2007-04-23 12:30:00,29.39,29.41,29.37,29.4,15300.0,17.1379,17.1496,17.1262,17.1437,15300.0
2007-04-23 13:00:00,29.4,29.5,29.38,29.39,27900.0,17.1437,17.202,17.1321,17.1379,27900.0
2007-04-23 13:30:00,29.4,29.4,29.3,29.3,13600.0,17.1437,17.1437,17.0854,17.0854,13600.0
2007-04-23 14:00:00,29.3,29.31,29.27,29.28,20400.0,17.0854,17.0913,17.0679,17.0738,20400.0
2007-04-23 14:30:00,29.27,29.28,29.27,29.28,12200.0,17.0679,17.0738,17.0679,17.0738,12200.0
2007-04-23 15:00:00,29.27,29.28,29.25,29.26,30100.0,17.0679,17.0738,17.0563,17.0621,30100.0
2007-04-23 15:30:00,29.26,29.26,29.2,29.25,50000.0,17.0621,17.0621,17.0271,17.0563,50000.0
2007-04-24 09:30:00,29.2,29.2,28.93,28.95,34000.0,17.0271,17.0271,16.8697,16.8813,34000.0
2007-04-24 10:00:00,28.95,28.96,28.75,28.76,36500.0,16.8813,16.8872,16.7647,16.7705,36500.0
2007-04-24 10:30:00,28.75,28.88,28.73,28.78,45300.0,16.7647,16.8405,16.753,16.7822,45300.0
2007-04-24 11:00:00,28.78,28.8,28.77,28.78,20900.0,16.7822,16.7939,16.7764,16.7822,20900.0
2007-04-24 11:30:00,28.77,28.84,28.77,28.8,32200.0,16.7764,16.8172,16.7764,16.7939,32200.0
2007-04-24 12:00:00,28.8,28.9,28.8,28.9,19900.0,16.7939,16.8522,16.7939,16.8522,19900.0
2007-04-24 12:30:00,28.89,28.9,28.83,28.87,16000.0,16.8463,16.8522,16.8114,16.8347,16000.0
2007-04-24 13:00:00,28.87,28.9,28.86,28.89,8900.0,16.8347,16.8522,16.8289,16.8463,8900.0
2007-04-24 13:30:00,28.9,28.93,28.88,28.9,27700.0,16.8522,16.8697,16.8405,16.8522,27700.0
2007-04-24 14:00:00,28.9,28.9,28.86,28.9,18100.0,16.8522,16.8522,16.8289,16.8522,18100.0
2007-04-24 14:30:00,28.89,28.9,28.86,28.88,16700.0,16.8463,16.8522,16.8289,16.8405,16700.0
2007-04-24 15:00:00,28.87,28.93,28.83,28.9,47400.0,16.8347,16.8697,16.8114,16.8522,47400.0
2007-04-24 15:30:00,28.89,29.0,28.88,28.98,63400.0,16.8463,16.9105,16.8405,16.8988,63400.0
2007-04-25 09:30:00,28.37,29.03,28.22,28.34,126500.0,16.5431,16.928,16.4557,16.5256,126500.0
2007-04-25 10:00:00,28.33,28.42,28.06,28.07,86800.0,16.5198,16.5723,16.3624,16.3682,86800.0
2007-04-25 10:30:00,28.07,28.09,27.97,27.99,88100.0,16.3682,16.3798,16.3099,16.3215,88100.0
2007-04-25 11:00:00,27.97,28.24,27.55,27.56,149300.0,16.3099,16.4673,16.065,16.0708,149300.0
2007-04-25 11:30:00,27.56,27.6,27.37,27.37,121200.0,16.0708,16.0941,15.96,15.96,121200.0
2007-04-25 12:00:00,27.41,27.56,27.2,27.48,101900.0,15.9833,16.0708,15.8609,16.0241,101900.0
2007-04-25 12:30:00,27.48,27.76,27.47,27.69,68600.0,16.0241,16.1874,16.0183,16.1466,68600.0
2007-04-25 13:00:00,27.69,28.26,27.68,28.01,114800.0,16.1466,16.479,16.1408,16.3332,114800.0
2007-04-25 13:30:00,28.01,28.08,27.92,27.99,85600.0,16.3332,16.374,16.2807,16.3215,85600.0
2007-04-25 14:00:00,27.98,27.99,27.8,27.98,82900.0,16.3157,16.3215,16.2107,16.3157,82900.0
2007-04-25 14:30:00,27.98,28.0,27.91,27.96,66800.0,16.3157,16.3274,16.2749,16.304,66800.0
2007-04-25 15:00:00,27.97,27.97,27.91,27.95,62800.0,16.3099,16.3099,16.2749,16.2982,62800.0
2007-04-25 15:30:00,27.95,28.13,27.95,28.0,169200.0,16.2982,16.4032,16.2982,16.3274,169200.0
2007-04-26 09:30:00,27.97,28.16,27.73,27.74,63900.0,16.3099,16.4207,16.1699,16.1758,63900.0
2007-04-26 10:00:00,27.74,27.74,27.61,27.62,102500.0,16.1758,16.1758,16.1,16.1058,102500.0
2007-04-26 10:30:00,27.61,27.76,27.61,27.75,80600.0,16.1,16.1874,16.1,16.1816,80600.0
2007-04-26 11:00:00,27.74,27.79,27.74,27.74,104000.0,16.1758,16.2049,16.1758,16.1758,104000.0
2007-04-26 11:30:00,27.74,27.75,27.74,27.75,40900.0,16.1758,16.1816,16.1758,16.1816,40900.0
2007-04-26 12:00:00,27.75,27.78,27.74,27.75,30900.0,16.1816,16.1991,16.1758,16.1816,30900.0
2007-04-26 12:30:00,27.75,27.82,27.74,27.75,63900.0,16.1816,16.2224,16.1758,16.1816,63900.0
2007-04-26 13:00:00,27.75,27.76,27.75,27.75,30100.0,16.1816,16.1874,16.1816,16.1816,30100.0
2007-04-26 13:30:00,27.76,27.76,27.67,27.72,124300.0,16.1874,16.1874,16.1349,16.1641,124300.0
2007-04-26 14:00:00,27.72,27.74,27.71,27.74,27100.0,16.1641,16.1758,16.1583,16.1758,27100.0
2007-04-26 14:30:00,27.73,27.82,27.73,27.81,57700.0,16.1699,16.2224,16.1699,16.2166,57700.0
2007-04-26 15:00:00,27.81,27.81,27.8,27.8,32900.0,16.2166,16.2166,16.2107,16.2107,32900.0
2007-04-26 15:30:00,27.8,27.81,27.77,27.78,88900.0,16.2107,16.2166,16.1933,16.1991,88900.0
2007-04-27 09:30:00,27.79,27.8,27.64,27.72,71000.0,16.2049,16.2107,16.1174,16.1641,71000.0
2007-04-27 10:00:00,27.74,27.87,27.73,27.86,84800.0,16.1758,16.2516,16.1699,16.2457,84800.0
2007-04-27 10:30:00,27.86,27.91,27.86,27.91,65500.0,16.2457,16.2749,16.2457,16.2749,65500.0
2007-04-27 11:00:00,27.9,27.91,27.9,27.91,49600.0,16.2691,16.2749,16.2691,16.2749,49600.0
2007-04-27 11:30:00,27.91,27.91,27.89,27.9,45200.0,16.2749,16.2749,16.2632,16.2691,45200.0
2007-04-27 12:00:00,27.89,27.9,27.89,27.9,41600.0,16.2632,16.2691,16.2632,16.2691,41600.0
2007-04-27 12:30:00,27.9,27.9,27.89,27.9,36900.0,16.2691,16.2691,16.2632,16.2691,36900.0
2007-04-27 13:00:00,27.89,27.9,27.89,27.89,27600.0,16.2632,16.2691,16.2632,16.2632,27600.0
2007-04-27 13:30:00,27.89,27.9,27.89,27.9,63500.0,16.2632,16.2691,16.2632,16.2691,63500.0
2007-04-27 14:00:00,27.89,27.9,27.89,27.9,39400.0,16.2632,16.2691,16.2632,16.2691,39400.0
2007-04-27 14:30:00,27.9,28.03,27.9,28.01,130400.0,16.2691,16.3449,16.2691,16.3332,130400.0
2007-04-27 15:00:00,28.01,28.01,28.0,28.0,48300.0,16.3332,16.3332,16.3274,16.3274,48300.0
2007-04-27 15:30:00,28.0,28.03,28.0,28.01,102400.0,16.3274,16.3449,16.3274,16.3332,102400.0
2007-04-30 09:30:00,27.98,28.04,27.98,27.99,42700.0,16.3157,16.3507,16.3157,16.3215,42700.0
2007-04-30 10:00:00,27.99,27.99,27.84,27.84,83800.0,16.3215,16.3215,16.2341,16.2341,83800.0
2007-04-30 10:30:00,27.85,27.88,27.83,27.88,91000.0,16.2399,16.2574,16.2282,16.2574,91000.0
2007-04-30 11:00:00,27.9,27.9,27.85,27.86,24000.0,16.2691,16.2691,16.2399,16.2457,24000.0
2007-04-30 11:30:00,27.86,27.9,27.85,27.9,31500.0,16.2457,16.2691,16.2399,16.2691,31500.0
2007-04-30 12:00:00,27.9,27.91,27.89,27.9,24400.0,16.2691,16.2749,16.2632,16.2691,24400.0
2007-04-30 12:30:00,27.9,28.0,27.9,27.98,39700.0,16.2691,16.3274,16.2691,16.3157,39700.0
2007-04-30 13:00:00,27.98,28.0,27.98,28.0,27200.0,16.3157,16.3274,16.3157,16.3274,27200.0
2007-04-30 13:30:00,28.0,28.06,27.98,28.01,76000.0,16.3274,16.3624,16.3157,16.3332,76000.0
2007-04-30 14:00:00,28.0,28.0,27.86,27.9,52700.0,16.3274,16.3274,16.2457,16.2691,52700.0
2007-04-30 14:30:00,27.89,27.89,27.81,27.87,55800.0,16.2632,16.2632,16.2166,16.2516,55800.0
2007-04-30 15:00:00,27.87,27.9,27.83,27.86,60000.0,16.2516,16.2691,16.2282,16.2457,60000.0
2007-04-30 15:30:00,27.86,27.97,27.85,27.95,173900.0,16.2457,16.3099,16.2399,16.2982,173900.0
2007-05-01 09:30:00,27.9,27.9,27.69,27.72,39100.0,16.2691,16.2691,16.1466,16.1641,39100.0
2007-05-01 10:00:00,27.72,27.76,27.6,27.63,68500.0,16.1641,16.1874,16.0941,16.1116,68500.0
2007-05-01 10:30:00,27.63,27.78,27.63,27.78,37900.0,16.1116,16.1991,16.1116,16.1991,37900.0
2007-05-01 11:00:00,27.78,27.83,27.75,27.79,37700.0,16.1991,16.2282,16.1816,16.2049,37700.0
2007-05-01 11:30:00,27.78,27.87,27.78,27.81,29900.0,16.1991,16.2516,16.1991,16.2166,29900.0
2007-05-01 12:00:00,27.81,27.86,27.79,27.82,18400.0,16.2166,16.2457,16.2049,16.2224,18400.0
2007-05-01 12:30:00,27.82,27.85,27.82,27.85,25200.0,16.2224,16.2399,16.2224,16.2399,25200.0
2007-05-01 13:00:00,27.85,27.93,27.85,27.9,54400.0,16.2399,16.2865,16.2399,16.2691,54400.0
2007-05-01 13:30:00,27.89,27.9,27.8,27.82,38000.0,16.2632,16.2691,16.2107,16.2224,38000.0
2007-05-01 14:00:00,27.82,27.95,27.81,27.95,65300.0,16.2224,16.2982,16.2166,16.2982,65300.0
2007-05-01 14:30:00,27.94,28.13,27.94,28.13,95500.0,16.2924,16.4032,16.2924,16.4032,95500.0
2007-05-01 15:00:00,28.12,28.22,28.12,28.2,96200.0,16.3973,16.4557,16.3973,16.444,96200.0
2007-05-01 15:30:00,28.2,28.2,28.19,28.2,97100.0,16.444,16.444,16.4382,16.444,97100.0
2007-05-02 09:30:00,28.16,28.28,28.06,28.25,39500.0,16.4207,16.4906,16.3624,16.4731,39500.0
2007-05-02 10:00:00,28.25,28.28,28.12,28.12,44000.0,16.4731,16.4906,16.3973,16.3973,44000.0
2007-05-02 10:30:00,28.13,28.17,28.12,28.15,46500.0,16.4032,16.4265,16.3973,16.4148,46500.0
2007-05-02 11:00:00,28.15,28.24,28.14,28.2,55500.0,16.4148,16.4673,16.409,16.444,55500.0
2007-05-02 11:30:00,28.19,28.35,28.19,28.35,74600.0,16.4382,16.5315,16.4382,16.5315,74600.0
2007-05-02 12:00:00,28.35,28.38,28.34,28.35,19100.0,16.5315,16.549,16.5256,16.5315,19100.0
2007-05-02 12:30:00,28.36,28.37,28.33,28.37,27000.0,16.5373,16.5431,16.5198,16.5431,27000.0
2007-05-02 13:00:00,28.37,28.38,28.36,28.38,33800.0,16.5431,16.549,16.5373,16.549,33800.0
2007-05-02 13:30:00,28.38,28.48,28.38,28.47,71000.0,16.549,16.6073,16.549,16.6014,71000.0
2007-05-02 14:00:00,28.46,28.52,28.43,28.5,86100.0,16.5956,16.6306,16.5781,16.6189,86100.0
2007-05-02 14:30:00,28.5,28.54,28.47,28.47,45200.0,16.6189,16.6423,16.6014,16.6014,45200.0
2007-05-02 15:00:00,28.47,28.47,28.34,28.36,68700.0,16.6014,16.6014,16.5256,16.5373,68700.0
2007-05-02 15:30:00,28.37,28.39,28.33,28.33,59200.0,16.5431,16.5548,16.5198,16.5198,59200.0
2007-05-03 09:30:00,28.42,28.54,28.37,28.51,29500.0,16.5723,16.6423,16.5431,16.6248,29500.0
2007-05-03 10:00:00,28.51,28.59,28.51,28.59,62500.0,16.6248,16.6714,16.6248,16.6714,62500.0
2007-05-03 10:30:00,28.59,28.7,28.55,28.7,104400.0,16.6714,16.7356,16.6481,16.7356,104400.0
2007-05-03 11:00:00,28.69,28.71,28.64,28.69,33600.0,16.7297,16.7414,16.7006,16.7297,33600.0
2007-05-03 11:30:00,28.69,28.69,28.64,28.65,18800.0,16.7297,16.7297,16.7006,16.7064,18800.0
2007-05-03 12:00:00,28.65,28.69,28.64,28.64,21400.0,16.7064,16.7297,16.7006,16.7006,21400.0
2007-05-03 12:30:00,28.64,28.68,28.63,28.67,20100.0,16.7006,16.7239,16.6947,16.7181,20100.0
2007-05-03 13:00:00,28.68,28.69,28.67,28.68,19200.0,16.7239,16.7297,16.7181,16.7239,19200.0
2007-05-03 13:30:00,28.68,28.69,28.65,28.69,27100.0,16.7239,16.7297,16.7064,16.7297,27100.0
2007-05-03 14:00:00,28.69,28.7,28.66,28.66,27600.0,16.7297,16.7356,16.7122,16.7122,27600.0
2007-05-03 14:30:00,28.66,28.68,28.66,28.68,21800.0,16.7122,16.7239,16.7122,16.7239,21800.0
2007-05-03 15:00:00,28.68,28.76,28.68,28.74,56700.0,16.7239,16.7705,16.7239,16.7589,56700.0
2007-05-03 15:30:00,28.75,28.75,28.67,28.67,49700.0,16.7647,16.7647,16.7181,16.7181,49700.0
2007-05-04 09:30:00,28.68,28.85,28.66,28.79,33500.0,16.7239,16.823,16.7122,16.788,33500.0
2007-05-04 10:00:00,28.79,28.8,28.73,28.78,29200.0,16.788,16.7939,16.753,16.7822,29200.0
2007-05-04 10:30:00,28.77,28.82,28.73,28.78,22600.0,16.7764,16.8055,16.753,16.7822,22600.0
2007-05-04 11:00:00,28.78,28.82,28.74,28.77,21400.0,16.7822,16.8055,16.7589,16.7764,21400.0
2007-05-04 11:30:00,28.77,28.79,28.76,28.76,60000.0,16.7764,16.788,16.7705,16.7705,60000.0
2007-05-04 12:00:00,28.77,28.79,28.74,28.75,31900.0,16.7764,16.788,16.7589,16.7647,31900.0
2007-05-04 12:30:00,28.75,28.89,28.74,28.88,128600.0,16.7647,16.8463,16.7589,16.8405,128600.0
2007-05-04 13:00:00,28.88,28.91,28.87,28.9,50900.0,16.8405,16.858,16.8347,16.8522,50900.0
2007-05-04 13:30:00,28.89,28.92,28.89,28.89,57900.0,16.8463,16.8638,16.8463,16.8463,57900.0
2007-05-04 14:00:00,28.89,28.92,28.88,28.92,35800.0,16.8463,16.8638,16.8405,16.8638,35800.0
2007-05-04 14:30:00,28.92,28.97,28.89,28.97,56200.0,16.8638,16.893,16.8463,16.893,56200.0
2007-05-04 15:00:00,28.98,29.01,28.93,28.93,66900.0,16.8988,16.9163,16.8697,16.8697,66900.0
2007-05-04 15:30:00,28.93,28.94,28.73,28.85,196200.0,16.8697,16.8755,16.753,16.823,196200.0
2007-05-07 09:30:00,28.92,29.05,28.92,28.95,43400.0,16.8638,16.9396,16.8638,16.8813,43400.0
2007-05-07 10:00:00,28.96,28.96,28.9,28.92,35600.0,16.8872,16.8872,16.8522,16.8638,35600.0
2007-05-07 10:30:00,28.92,28.93,28.88,28.9,34400.0,16.8638,16.8697,16.8405,16.8522,34400.0
2007-05-07 11:00:00,28.9,28.9,28.86,28.87,24100.0,16.8522,16.8522,16.8289,16.8347,24100.0
2007-05-07 11:30:00,28.88,28.89,28.81,28.81,20300.0,16.8405,16.8463,16.7997,16.7997,20300.0
2007-05-07 12:00:00,28.81,28.87,28.81,28.86,30900.0,16.7997,16.8347,16.7997,16.8289,30900.0
2007-05-07 12:30:00,28.86,28.91,28.84,28.87,18100.0,16.8289,16.858,16.8172,16.8347,18100.0
2007-05-07 13:00:00,28.87,28.89,28.78,28.78,17500.0,16.8347,16.8463,16.7822,16.7822,17500.0
2007-05-07 13:30:00,28.78,28.83,28.78,28.83,18700.0,16.7822,16.8114,16.7822,16.8114,18700.0
2007-05-07 14:00:00,28.83,28.91,28.81,28.81,33800.0,16.8114,16.858,16.7997,16.7997,33800.0
2007-05-07 14:30:00,28.81,28.86,28.8,28.83,34600.0,16.7997,16.8289,16.7939,16.8114,34600.0
2007-05-07 15:00:00,28.83,28.84,28.72,28.74,82600.0,16.8114,16.8172,16.7472,16.7589,82600.0
2007-05-07 15:30:00,28.74,28.74,28.64,28.64,120500.0,16.7589,16.7589,16.7006,16.7006,120500.0
2007-05-08 09:30:00,28.61,28.81,28.55,28.81,51700.0,16.6831,16.7997,16.6481,16.7997,51700.0
2007-05-08 10:00:00,28.81,28.82,28.67,28.7,61600.0,16.7997,16.8055,16.7181,16.7356,61600.0
2007-05-08 10:30:00,28.7,28.7,28.59,28.59,46600.0,16.7356,16.7356,16.6714,16.6714,46600.0
2007-05-08 11:00:00,28.59,28.62,28.53,28.53,57000.0,16.6714,16.6889,16.6364,16.6364,57000.0
2007-05-08 11:30:00,28.54,28.55,28.49,28.5,55200.0,16.6423,16.6481,16.6131,16.6189,55200.0
2007-05-08 12:00:00,28.5,28.55,28.49,28.53,31200.0,16.6189,16.6481,16.6131,16.6364,31200.0
2007-05-08 12:30:00,28.54,28.66,28.49,28.66,43300.0,16.6423,16.7122,16.6131,16.7122,43300.0
2007-05-08 13:00:00,28.66,28.66,28.59,28.65,36400.0,16.7122,16.7122,16.6714,16.7064,36400.0
2007-05-08 13:30:00,28.66,28.69,28.62,28.62,24800.0,16.7122,16.7297,16.6889,16.6889,24800.0
2007-05-08 14:00:00,28.63,28.69,28.63,28.69,28800.0,16.6947,16.7297,16.6947,16.7297,28800.0
2007-05-08 14:30:00,28.69,28.7,28.6,28.63,65000.0,16.7297,16.7356,16.6772,16.6947,65000.0
2007-05-08 15:00:00,28.62,28.63,28.56,28.6,100500.0,16.6889,16.6947,16.6539,16.6772,100500.0
2007-05-08 15:30:00,28.6,28.62,28.52,28.59,101600.0,16.6772,16.6889,16.6306,16.6714,101600.0
2007-05-09 09:30:00,28.42,28.57,28.4,28.44,44500.0,16.5723,16.6597,16.5606,16.5839,44500.0
2007-05-09 10:00:00,28.44,28.57,28.43,28.56,43800.0,16.5839,16.6597,16.5781,16.6539,43800.0
2007-05-09 10:30:00,28.56,28.59,28.54,28.56,24200.0,16.6539,16.6714,16.6423,16.6539,24200.0
2007-05-09 11:00:00,28.56,28.64,28.56,28.6,49300.0,16.6539,16.7006,16.6539,16.6772,49300.0
2007-05-09 11:30:00,28.6,28.65,28.59,28.6,41100.0,16.6772,16.7064,16.6714,16.6772,41100.0
2007-05-09 12:00:00,28.6,28.64,28.55,28.6,64300.0,16.6772,16.7006,16.6481,16.6772,64300.0
2007-05-09 12:30:00,28.6,28.63,28.58,28.58,29500.0,16.6772,16.6947,16.6656,16.6656,29500.0
2007-05-09 13:00:00,28.6,28.6,28.58,28.6,9400.0,16.6772,16.6772,16.6656,16.6772,9400.0
2007-05-09 13:30:00,28.6,28.62,28.57,28.59,52500.0,16.6772,16.6889,16.6597,16.6714,52500.0
2007-05-09 14:00:00,28.59,28.6,28.47,28.54,50400.0,16.6714,16.6772,16.6014,16.6423,50400.0
2007-05-09 14:30:00,28.53,28.63,28.52,28.59,63200.0,16.6364,16.6947,16.6306,16.6714,63200.0
2007-05-09 15:00:00,28.58,28.59,28.52,28.56,49700.0,16.6656,16.6714,16.6306,16.6539,49700.0
2007-05-09 15:30:00,28.57,28.63,28.57,28.58,48500.0,16.6597,16.6947,16.6597,16.6656,48500.0
2007-05-10 09:30:00,28.45,28.55,28.42,28.49,22900.0,16.5898,16.6481,16.5723,16.6131,22900.0
2007-05-10 10:00:00,28.5,28.55,28.44,28.55,12100.0,16.6189,16.6481,16.5839,16.6481,12100.0
2007-05-10 10:30:00,28.54,28.6,28.53,28.6,20200.0,16.6423,16.6772,16.6364,16.6772,20200.0
2007-05-10 11:00:00,28.6,28.62,28.53,28.54,25500.0,16.6772,16.6889,16.6364,16.6423,25500.0
2007-05-10 11:30:00,28.53,28.59,28.51,28.56,25600.0,16.6364,16.6714,16.6248,16.6539,25600.0
2007-05-10 12:00:00,28.56,28.59,28.5,28.59,23000.0,16.6539,16.6714,16.6189,16.6714,23000.0
2007-05-10 12:30:00,28.59,28.66,28.59,28.65,14900.0,16.6714,16.7122,16.6714,16.7064,14900.0
2007-05-10 13:00:00,28.66,28.67,28.62,28.66,21000.0,16.7122,16.7181,16.6889,16.7122,21000.0
2007-05-10 13:30:00,28.66,28.66,28.6,28.65,26300.0,16.7122,16.7122,16.6772,16.7064,26300.0
2007-05-10 14:00:00,28.66,28.73,28.66,28.73,32200.0,16.7122,16.753,16.7122,16.753,32200.0
2007-05-10 14:30:00,28.73,28.74,28.71,28.72,30800.0,16.753,16.7589,16.7414,16.7472,30800.0
2007-05-10 15:00:00,28.72,28.72,28.62,28.63,25600.0,16.7472,16.7472,16.6889,16.6947,25600.0
2007-05-10 15:30:00,28.63,28.65,28.53,28.54,45700.0,16.6947,16.7064,16.6364,16.6423,45700.0
2007-05-11 09:30:00,28.61,28.67,28.49,28.49,41800.0,16.6831,16.7181,16.6131,16.6131,41800.0
2007-05-11 10:00:00,28.48,28.49,28.39,28.47,39300.0,16.6073,16.6131,16.5548,16.6014,39300.0
2007-05-11 10:30:00,28.46,28.51,28.42,28.49,14900.0,16.5956,16.6248,16.5723,16.6131,14900.0
2007-05-11 11:00:00,28.5,28.54,28.5,28.5,29100.0,16.6189,16.6423,16.6189,16.6189,29100.0
2007-05-11 11:30:00,28.51,28.56,28.51,28.56,28800.0,16.6248,16.6539,16.6248,16.6539,28800.0
2007-05-11 12:00:00,28.55,28.56,28.54,28.55,16000.0,16.6481,16.6539,16.6423,16.6481,16000.0
2007-05-11 12:30:00,28.55,28.57,28.49,28.53,22800.0,16.6481,16.6597,16.6131,16.6364,22800.0
2007-05-11 13:00:00,28.52,28.57,28.52,28.57,12900.0,16.6306,16.6597,16.6306,16.6597,12900.0
2007-05-11 13:30:00,28.58,28.58,28.55,28.57,10900.0,16.6656,16.6656,16.6481,16.6597,10900.0
2007-05-11 14:00:00,28.56,28.57,28.54,28.54,19900.0,16.6539,16.6597,16.6423,16.6423,19900.0
2007-05-11 14:30:00,28.55,28.58,28.54,28.56,17200.0,16.6481,16.6656,16.6423,16.6539,17200.0
2007-05-11 15:00:00,28.57,28.62,28.55,28.62,38000.0,16.6597,16.6889,16.6481,16.6889,38000.0
2007-05-11 15:30:00,28.62,28.63,28.56,28.57,45100.0,16.6889,16.6947,16.6539,16.6597,45100.0
2007-05-14 09:30:00,28.57,28.77,28.56,28.75,22200.0,16.6597,16.7764,16.6539,16.7647,22200.0
2007-05-14 10:00:00,28.75,28.75,28.66,28.67,36600.0,16.7647,16.7647,16.7122,16.7181,36600.0
2007-05-14 10:30:00,28.66,28.67,28.64,28.64,29600.0,16.7122,16.7181,16.7006,16.7006,29600.0
2007-05-14 11:00:00,28.65,28.66,28.62,28.65,25600.0,16.7064,16.7122,16.6889,16.7064,25600.0
2007-05-14 11:30:00,28.64,28.74,28.64,28.7,20500.0,16.7006,16.7589,16.7006,16.7356,20500.0
2007-05-14 12:00:00,28.7,28.72,28.69,28.72,29000.0,16.7356,16.7472,16.7297,16.7472,29000.0
2007-05-14 12:30:00,28.72,28.79,28.72,28.77,19900.0,16.7472,16.788,16.7472,16.7764,19900.0
2007-05-14 13:00:00,28.77,28.78,28.64,28.7,23100.0,16.7764,16.7822,16.7006,16.7356,23100.0
2007-05-14 13:30:00,28.7,28.73,28.62,28.64,19500.0,16.7356,16.753,16.6889,16.7006,19500.0
2007-05-14 14:00:00,28.63,28.67,28.58,28.67,18600.0,16.6947,16.7181,16.6656,16.7181,18600.0
2007-05-14 14:30:00,28.67,28.7,28.66,28.69,20400.0,16.7181,16.7356,16.7122,16.7297,20400.0
2007-05-14 15:00:00,28.69,28.78,28.67,28.74,33300.0,16.7297,16.7822,16.7181,16.7589,33300.0
2007-05-14 15:30:00,28.75,28.78,28.71,28.71,119300.0,16.7647,16.7822,16.7414,16.7414,119300.0
2007-05-15 09:30:00,28.66,28.8,28.66,28.77,44200.0,16.7122,16.7939,16.7122,16.7764,44200.0
2007-05-15 10:00:00,28.77,28.86,28.75,28.83,50800.0,16.7764,16.8289,16.7647,16.8114,50800.0
2007-05-15 10:30:00,28.84,28.86,28.69,28.71,42500.0,16.8172,16.8289,16.7297,16.7414,42500.0
2007-05-15 11:00:00,28.7,28.7,28.67,28.69,28500.0,16.7356,16.7356,16.7181,16.7297,28500.0
2007-05-15 11:30:00,28.69,28.72,28.68,28.7,38600.0,16.7297,16.7472,16.7239,16.7356,38600.0
2007-05-15 12:00:00,28.69,28.72,28.66,28.67,23100.0,16.7297,16.7472,16.7122,16.7181,23100.0
2007-05-15 12:30:00,28.67,28.68,28.63,28.64,30000.0,16.7181,16.7239,16.6947,16.7006,30000.0
2007-05-15 13:00:00,28.63,28.69,28.58,28.68,23700.0,16.6947,16.7297,16.6656,16.7239,23700.0
2007-05-15 13:30:00,28.67,28.67,28.55,28.58,13700.0,16.7181,16.7181,16.6481,16.6656,13700.0
2007-05-15 14:00:00,28.57,28.62,28.57,28.61,22700.0,16.6597,16.6889,16.6597,16.6831,22700.0
2007-05-15 14:30:00,28.62,28.63,28.5,28.62,30500.0,16.6889,16.6947,16.6189,16.6889,30500.0
2007-05-15 15:00:00,28.62,28.67,28.59,28.65,30000.0,16.6889,16.7181,16.6714,16.7064,30000.0
2007-05-15 15:30:00,28.65,28.69,28.63,28.65,71300.0,16.7064,16.7297,16.6947,16.7064,71300.0
2007-05-16 09:30:00,28.68,28.72,28.56,28.7,33400.0,16.7239,16.7472,16.6539,16.7356,33400.0
2007-05-16 10:00:00,28.73,28.73,28.61,28.64,43400.0,16.753,16.753,16.6831,16.7006,43400.0
2007-05-16 10:30:00,28.64,28.7,28.57,28.7,53700.0,16.7006,16.7356,16.6597,16.7356,53700.0
2007-05-16 11:00:00,28.7,28.7,28.59,28.65,37200.0,16.7356,16.7356,16.6714,16.7064,37200.0
2007-05-16 11:30:00,28.68,28.75,28.66,28.75,26900.0,16.7239,16.7647,16.7122,16.7647,26900.0
2007-05-16 12:00:00,28.74,28.74,28.68,28.7,35400.0,16.7589,16.7589,16.7239,16.7356,35400.0
2007-05-16 12:30:00,28.7,28.71,28.67,28.68,25800.0,16.7356,16.7414,16.7181,16.7239,25800.0
2007-05-16 13:00:00,28.69,28.69,28.67,28.69,22400.0,16.7297,16.7297,16.7181,16.7297,22400.0
2007-05-16 13:30:00,28.69,28.7,28.66,28.66,17000.0,16.7297,16.7356,16.7122,16.7122,17000.0
2007-05-16 14:00:00,28.66,28.7,28.64,28.66,30800.0,16.7122,16.7356,16.7006,16.7122,30800.0
2007-05-16 14:30:00,28.65,28.68,28.64,28.67,38400.0,16.7064,16.7239,16.7006,16.7181,38400.0
2007-05-16 15:00:00,28.67,28.68,28.59,28.63,55500.0,16.7181,16.7239,16.6714,16.6947,55500.0
2007-05-16 15:30:00,28.62,28.72,28.58,28.66,143400.0,16.6889,16.7472,16.6656,16.7122,143400.0
2007-05-17 09:30:00,28.57,28.62,28.55,28.6,27800.0,16.6597,16.6889,16.6481,16.6772,27800.0
2007-05-17 10:00:00,28.6,28.67,28.57,28.65,42100.0,16.6772,16.7181,16.6597,16.7064,42100.0
2007-05-17 10:30:00,28.65,28.7,28.63,28.7,30600.0,16.7064,16.7356,16.6947,16.7356,30600.0
2007-05-17 11:00:00,28.7,28.75,28.7,28.72,26400.0,16.7356,16.7647,16.7356,16.7472,26400.0
2007-05-17 11:30:00,28.71,28.71,28.58,28.58,37100.0,16.7414,16.7414,16.6656,16.6656,37100.0
2007-05-17 12:00:00,28.6,28.65,28.6,28.65,46300.0,16.6772,16.7064,16.6772,16.7064,46300.0
2007-05-17 12:30:00,28.63,28.65,28.56,28.58,13500.0,16.6947,16.7064,16.6539,16.6656,13500.0
2007-05-17 13:00:00,28.58,28.6,28.57,28.6,11500.0,16.6656,16.6772,16.6597,16.6772,11500.0
2007-05-17 13:30:00,28.59,28.61,28.59,28.6,14000.0,16.6714,16.6831,16.6714,16.6772,14000.0
2007-05-17 14:00:00,28.6,28.62,28.59,28.6,35700.0,16.6772,16.6889,16.6714,16.6772,35700.0
2007-05-17 14:30:00,28.6,28.65,28.59,28.64,36400.0,16.6772,16.7064,16.6714,16.7006,36400.0
2007-05-17 15:00:00,28.65,28.73,28.61,28.72,51400.0,16.7064,16.753,16.6831,16.7472,51400.0
2007-05-17 15:30:00,28.7,28.7,28.6,28.64,69100.0,16.7356,16.7356,16.6772,16.7006,69100.0
2007-05-18 09:30:00,28.67,28.72,28.58,28.6,26000.0,16.7181,16.7472,16.6656,16.6772,26000.0
2007-05-18 10:00:00,28.61,28.62,28.58,28.59,31400.0,16.6831,16.6889,16.6656,16.6714,31400.0
2007-05-18 10:30:00,28.59,28.63,28.59,28.6,35700.0,16.6714,16.6947,16.6714,16.6772,35700.0
2007-05-18 11:00:00,28.6,28.6,28.58,28.58,15000.0,16.6772,16.6772,16.6656,16.6656,15000.0
2007-05-18 11:30:00,28.59,28.6,28.58,28.6,13900.0,16.6714,16.6772,16.6656,16.6772,13900.0
2007-05-18 12:00:00,28.6,28.61,28.59,28.6,26400.0,16.6772,16.6831,16.6714,16.6772,26400.0
2007-05-18 12:30:00,28.6,28.6,28.57,28.57,35200.0,16.6772,16.6772,16.6597,16.6597,35200.0
2007-05-18 13:00:00,28.57,28.59,28.56,28.57,9800.0,16.6597,16.6714,16.6539,16.6597,9800.0
2007-05-18 13:30:00,28.57,28.6,28.56,28.58,22800.0,16.6597,16.6772,16.6539,16.6656,22800.0
2007-05-18 14:00:00,28.58,28.61,28.56,28.56,40400.0,16.6656,16.6831,16.6539,16.6539,40400.0
2007-05-18 14:30:00,28.57,28.6,28.49,28.58,59200.0,16.6597,16.6772,16.6131,16.6656,59200.0
2007-05-18 15:00:00,28.56,28.62,28.55,28.59,103000.0,16.6539,16.6889,16.6481,16.6714,103000.0
2007-05-18 15:30:00,28.59,28.68,28.59,28.61,39200.0,16.6714,16.7239,16.6714,16.6831,39200.0
2007-05-21 09:30:00,28.56,28.69,28.53,28.69,10400.0,16.6539,16.7297,16.6364,16.7297,10400.0
2007-05-21 10:00:00,28.68,28.83,28.68,28.83,12200.0,16.7239,16.8114,16.7239,16.8114,12200.0
2007-05-21 10:30:00,28.84,28.94,28.84,28.94,22800.0,16.8172,16.8755,16.8172,16.8755,22800.0
2007-05-21 11:00:00,28.93,28.98,28.9,28.93,23900.0,16.8697,16.8988,16.8522,16.8697,23900.0
2007-05-21 11:30:00,28.91,28.99,28.89,28.99,27400.0,16.858,16.9047,16.8463,16.9047,27400.0
2007-05-21 12:00:00,28.99,29.05,28.99,29.0,29600.0,16.9047,16.9396,16.9047,16.9105,29600.0
2007-05-21 12:30:00,29.0,29.01,28.91,28.98,27900.0,16.9105,16.9163,16.858,16.8988,27900.0
2007-05-21 13:00:00,28.99,29.02,28.94,28.98,15200.0,16.9047,16.9222,16.8755,16.8988,15200.0
2007-05-21 13:30:00,28.99,28.99,28.89,28.93,25800.0,16.9047,16.9047,16.8463,16.8697,25800.0
2007-05-21 14:00:00,28.93,28.94,28.9,28.9,16000.0,16.8697,16.8755,16.8522,16.8522,16000.0
2007-05-21 14:30:00,28.91,28.97,28.89,28.96,24700.0,16.858,16.893,16.8463,16.8872,24700.0
2007-05-21 15:00:00,28.96,28.99,28.94,28.96,47000.0,16.8872,16.9047,16.8755,16.8872,47000.0
2007-05-21 15:30:00,28.96,29.07,28.96,29.06,71600.0,16.8872,16.9513,16.8872,16.9455,71600.0
2007-05-22 09:30:00,29.05,29.05,28.86,29.04,136800.0,16.9396,16.9396,16.8289,16.9338,136800.0
2007-05-22 10:00:00,29.04,29.1,28.99,29.06,25700.0,16.9338,16.9688,16.9047,16.9455,25700.0
2007-05-22 10:30:00,29.06,29.12,29.0,29.02,27200.0,16.9455,16.9805,16.9105,16.9222,27200.0
2007-05-22 11:00:00,29.01,29.04,28.99,29.02,20900.0,16.9163,16.9338,16.9047,16.9222,20900.0
2007-05-22 11:30:00,29.02,29.04,28.99,29.04,17100.0,16.9222,16.9338,16.9047,16.9338,17100.0
2007-05-22 12:00:00,29.04,29.05,29.01,29.02,32400.0,16.9338,16.9396,16.9163,16.9222,32400.0
2007-05-22 12:30:00,29.02,29.07,29.0,29.07,25900.0,16.9222,16.9513,16.9105,16.9513,25900.0
2007-05-22 13:00:00,29.08,29.12,29.07,29.12,21500.0,16.9571,16.9805,16.9513,16.9805,21500.0
2007-05-22 13:30:00,29.11,29.2,29.08,29.17,32400.0,16.9746,17.0271,16.9571,17.0096,32400.0
2007-05-22 14:00:00,29.18,29.26,29.17,29.25,51000.0,17.0155,17.0621,17.0096,17.0563,51000.0
2007-05-22 14:30:00,29.24,29.27,29.17,29.21,31600.0,17.0504,17.0679,17.0096,17.0329,31600.0
2007-05-22 15:00:00,29.21,29.26,29.21,29.22,48800.0,17.0329,17.0621,17.0329,17.0388,48800.0
2007-05-22 15:30:00,29.22,29.25,29.13,29.14,50000.0,17.0388,17.0563,16.9863,16.9921,50000.0
2007-05-23 09:30:00,29.11,29.19,29.03,29.08,29000.0,16.9746,17.0213,16.928,16.9571,29000.0
2007-05-23 10:00:00,29.09,29.17,29.05,29.17,22000.0,16.963,17.0096,16.9396,17.0096,22000.0
2007-05-23 10:30:00,29.19,29.25,29.19,29.22,22300.0,17.0213,17.0563,17.0213,17.0388,22300.0
2007-05-23 11:00:00,29.23,29.25,29.23,29.24,32700.0,17.0446,17.0563,17.0446,17.0504,32700.0
2007-05-23 11:30:00,29.23,29.26,29.22,29.25,31400.0,17.0446,17.0621,17.0388,17.0563,31400.0
2007-05-23 12:00:00,29.26,29.27,29.25,29.26,30400.0,17.0621,17.0679,17.0563,17.0621,30400.0
2007-05-23 12:30:00,29.26,29.27,29.25,29.26,27100.0,17.0621,17.0679,17.0563,17.0621,27100.0
2007-05-23 13:00:00,29.26,29.27,29.23,29.23,41800.0,17.0621,17.0679,17.0446,17.0446,41800.0
2007-05-23 13:30:00,29.24,29.3,29.23,29.26,28500.0,17.0504,17.0854,17.0446,17.0621,28500.0
2007-05-23 14:00:00,29.26,29.26,29.08,29.08,24500.0,17.0621,17.0621,16.9571,16.9571,24500.0
2007-05-23 14:30:00,29.08,29.23,29.07,29.23,31800.0,16.9571,17.0446,16.9513,17.0446,31800.0
2007-05-23 15:00:00,29.23,29.27,29.2,29.25,62000.0,17.0446,17.0679,17.0271,17.0563,62000.0
2007-05-23 15:30:00,29.25,29.27,29.14,29.15,51900.0,17.0563,17.0679,16.9921,16.998,51900.0
2007-05-24 09:30:00,29.12,29.16,28.96,29.15,19000.0,16.9805,17.0038,16.8872,16.998,19000.0
2007-05-24 10:00:00,29.16,29.29,29.14,29.27,22600.0,17.0038,17.0796,16.9921,17.0679,22600.0
2007-05-24 10:30:00,29.27,29.27,29.03,29.05,20200.0,17.0679,17.0679,16.928,16.9396,20200.0
2007-05-24 11:00:00,29.03,29.08,28.95,28.96,65800.0,16.928,16.9571,16.8813,16.8872,65800.0
2007-05-24 11:30:00,28.96,29.09,28.96,29.06,36400.0,16.8872,16.963,16.8872,16.9455,36400.0
2007-05-24 12:00:00,29.06,29.08,28.99,29.04,22000.0,16.9455,16.9571,16.9047,16.9338,22000.0
2007-05-24 12:30:00,29.05,29.05,28.98,29.03,31000.0,16.9396,16.9396,16.8988,16.928,31000.0
2007-05-24 13:00:00,29.05,29.05,29.03,29.05,10300.0,16.9396,16.9396,16.928,16.9396,10300.0
2007-05-24 13:30:00,29.05,29.06,29.04,29.06,18600.0,16.9396,16.9455,16.9338,16.9455,18600.0
2007-05-24 14:00:00,29.06,29.06,28.99,29.04,24200.0,16.9455,16.9455,16.9047,16.9338,24200.0
2007-05-24 14:30:00,29.03,29.06,29.0,29.04,18300.0,16.928,16.9455,16.9105,16.9338,18300.0
2007-05-24 15:00:00,29.04,29.1,29.01,29.05,34400.0,16.9338,16.9688,16.9163,16.9396,34400.0
2007-05-24 15:30:00,29.05,29.07,29.02,29.03,37100.0,16.9396,16.9513,16.9222,16.928,37100.0
2007-05-25 09:30:00,29.0,29.0,28.8,28.8,37100.0,16.9105,16.9105,16.7939,16.7939,37100.0
2007-05-25 10:00:00,28.81,28.88,28.78,28.86,35700.0,16.7997,16.8405,16.7822,16.8289,35700.0
2007-05-25 10:30:00,28.87,28.98,28.86,28.94,35800.0,16.8347,16.8988,16.8289,16.8755,35800.0
2007-05-25 11:00:00,28.93,29.0,28.91,29.0,19400.0,16.8697,16.9105,16.858,16.9105,19400.0
2007-05-25 11:30:00,29.0,29.1,28.99,29.09,51900.0,16.9105,16.9688,16.9047,16.963,51900.0
2007-05-25 12:00:00,29.09,29.1,29.05,29.07,18300.0,16.963,16.9688,16.9396,16.9513,18300.0
2007-05-25 12:30:00,29.08,29.16,29.06,29.16,25800.0,16.9571,17.0038,16.9455,17.0038,25800.0
2007-05-25 13:00:00,29.16,29.19,29.15,29.15,24500.0,17.0038,17.0213,16.998,16.998,24500.0
2007-05-25 13:30:00,29.15,29.15,29.13,29.14,4300.0,16.998,16.998,16.9863,16.9921,4300.0
2007-05-25 14:00:00,29.14,29.14,29.1,29.1,11800.0,16.9921,16.9921,16.9688,16.9688,11800.0
2007-05-25 14:30:00,29.11,29.19,29.1,29.19,45800.0,16.9746,17.0213,16.9688,17.0213,45800.0
2007-05-25 15:00:00,29.18,29.19,29.09,29.1,53300.0,17.0155,17.0213,16.963,16.9688,53300.0
2007-05-25 15:30:00,29.1,29.14,29.04,29.04,109500.0,16.9688,16.9921,16.9338,16.9338,109500.0
2007-05-29 09:30:00,29.06,29.19,28.99,29.18,30600.0,16.9455,17.0213,16.9047,17.0155,30600.0
2007-05-29 10:00:00,29.19,29.22,29.09,29.1,37400.0,17.0213,17.0388,16.963,16.9688,37400.0
2007-05-29 10:30:00,29.09,29.11,29.08,29.11,29300.0,16.963,16.9746,16.9571,16.9746,29300.0
2007-05-29 11:00:00,29.11,29.11,29.07,29.08,34200.0,16.9746,16.9746,16.9513,16.9571,34200.0
2007-05-29 11:30:00,29.08,29.08,28.99,29.0,79100.0,16.9571,16.9571,16.9047,16.9105,79100.0
2007-05-29 12:00:00,29.01,29.02,28.98,29.01,19400.0,16.9163,16.9222,16.8988,16.9163,19400.0
2007-05-29 12:30:00,29.01,29.11,29.0,29.1,29700.0,16.9163,16.9746,16.9105,16.9688,29700.0
2007-05-29 13:00:00,29.1,29.11,29.04,29.05,33200.0,16.9688,16.9746,16.9338,16.9396,33200.0
2007-05-29 13:30:00,29.05,29.05,29.0,29.03,37500.0,16.9396,16.9396,16.9105,16.928,37500.0
2007-05-29 14:00:00,29.04,29.08,29.03,29.06,28900.0,16.9338,16.9571,16.928,16.9455,28900.0
2007-05-29 14:30:00,29.06,29.11,29.04,29.11,35400.0,16.9455,16.9746,16.9338,16.9746,35400.0
2007-05-29 15:00:00,29.11,29.21,29.1,29.2,47400.0,16.9746,17.0329,16.9688,17.0271,47400.0
2007-05-29 15:30:00,29.21,29.23,29.15,29.21,50500.0,17.0329,17.0446,16.998,17.0329,50500.0
2007-05-30 09:30:00,29.04,29.12,28.97,29.11,18700.0,16.9338,16.9805,16.893,16.9746,18700.0
2007-05-30 10:00:00,29.13,29.17,29.1,29.11,19000.0,16.9863,17.0096,16.9688,16.9746,19000.0
2007-05-30 10:30:00,29.12,29.12,29.07,29.11,14600.0,16.9805,16.9805,16.9513,16.9746,14600.0
2007-05-30 11:00:00,29.11,29.13,29.07,29.12,21800.0,16.9746,16.9863,16.9513,16.9805,21800.0
2007-05-30 11:30:00,29.13,29.15,29.11,29.14,23300.0,16.9863,16.998,16.9746,16.9921,23300.0
2007-05-30 12:00:00,29.13,29.24,29.13,29.24,22700.0,16.9863,17.0504,16.9863,17.0504,22700.0
2007-05-30 12:30:00,29.24,29.27,29.23,29.24,41600.0,17.0504,17.0679,17.0446,17.0504,41600.0
2007-05-30 13:00:00,29.24,29.26,29.24,29.25,30800.0,17.0504,17.0621,17.0504,17.0563,30800.0
2007-05-30 13:30:00,29.25,29.25,29.2,29.23,18800.0,17.0563,17.0563,17.0271,17.0446,18800.0
2007-05-30 14:00:00,29.23,29.25,29.18,29.24,38700.0,17.0446,17.0563,17.0155,17.0504,38700.0
2007-05-30 14:30:00,29.25,29.29,29.23,29.27,35300.0,17.0563,17.0796,17.0446,17.0679,35300.0
2007-05-30 15:00:00,29.27,29.27,29.24,29.25,37500.0,17.0679,17.0679,17.0504,17.0563,37500.0
2007-05-30 15:30:00,29.26,29.27,29.22,29.27,84100.0,17.0621,17.0679,17.0388,17.0679,84100.0
2007-05-31 09:30:00,29.3,29.4,29.3,29.34,58300.0,17.0854,17.1437,17.0854,17.1087,58300.0
2007-05-31 10:00:00,29.35,29.37,29.32,29.32,14700.0,17.1146,17.1262,17.0971,17.0971,14700.0
2007-05-31 10:30:00,29.31,29.31,29.29,29.3,31700.0,17.0913,17.0913,17.0796,17.0854,31700.0
2007-05-31 11:00:00,29.29,29.3,29.25,29.25,22800.0,17.0796,17.0854,17.0563,17.0563,22800.0
2007-05-31 11:30:00,29.25,29.26,29.21,29.22,20700.0,17.0563,17.0621,17.0329,17.0388,20700.0
2007-05-31 12:00:00,29.21,29.29,29.21,29.28,27800.0,17.0329,17.0796,17.0329,17.0738,27800.0
2007-05-31 12:30:00,29.29,29.33,29.28,29.28,20400.0,17.0796,17.1029,17.0738,17.0738,20400.0
2007-05-31 13:00:00,29.28,29.3,29.24,29.25,25400.0,17.0738,17.0854,17.0504,17.0563,25400.0
2007-05-31 13:30:00,29.25,29.3,29.25,29.3,22200.0,17.0563,17.0854,17.0563,17.0854,22200.0
2007-05-31 14:00:00,29.3,29.33,29.3,29.31,20900.0,17.0854,17.1029,17.0854,17.0913,20900.0
2007-05-31 14:30:00,29.32,29.32,29.3,29.31,33000.0,17.0971,17.0971,17.0854,17.0913,33000.0
2007-05-31 15:00:00,29.3,29.37,29.29,29.35,65900.0,17.0854,17.1262,17.0796,17.1146,65900.0
2007-05-31 15:30:00,29.35,29.4,29.33,29.4,83300.0,17.1146,17.1437,17.1029,17.1437,83300.0
2007-06-01 09:30:00,29.4,29.44,29.38,29.44,20200.0,17.1437,17.1671,17.1321,17.1671,20200.0
2007-06-01 10:00:00,29.44,29.49,29.34,29.36,57100.0,17.1671,17.1962,17.1087,17.1204,57100.0
2007-06-01 10:30:00,29.36,29.4,29.3,29.34,36800.0,17.1204,17.1437,17.0854,17.1087,36800.0
2007-06-01 11:00:00,29.35,29.36,29.31,29.32,11800.0,17.1146,17.1204,17.0913,17.0971,11800.0
2007-06-01 11:30:00,29.32,29.35,29.32,29.34,30100.0,17.0971,17.1146,17.0971,17.1087,30100.0
2007-06-01 12:00:00,29.35,29.35,29.31,29.32,18100.0,17.1146,17.1146,17.0913,17.0971,18100.0
2007-06-01 12:30:00,29.32,29.35,29.31,29.32,21800.0,17.0971,17.1146,17.0913,17.0971,21800.0
2007-06-01 13:00:00,29.33,29.38,29.33,29.33,33200.0,17.1029,17.1321,17.1029,17.1029,33200.0
2007-06-01 13:30:00,29.34,29.34,29.33,29.34,30000.0,17.1087,17.1087,17.1029,17.1087,30000.0
2007-06-01 14:00:00,29.33,29.34,29.32,29.33,25400.0,17.1029,17.1087,17.0971,17.1029,25400.0
2007-06-01 14:30:00,29.32,29.33,29.28,29.3,46200.0,17.0971,17.1029,17.0738,17.0854,46200.0
2007-06-01 15:00:00,29.3,29.3,29.29,29.29,33100.0,17.0854,17.0854,17.0796,17.0796,33100.0
2007-06-01 15:30:00,29.3,29.3,29.29,29.3,56600.0,17.0854,17.0854,17.0796,17.0854,56600.0
2007-06-04 09:30:00,29.17,29.22,29.15,29.21,15700.0,17.0096,17.0388,16.998,17.0329,15700.0
2007-06-04 10:00:00,29.21,29.24,29.17,29.17,32500.0,17.0329,17.0504,17.0096,17.0096,32500.0
2007-06-04 10:30:00,29.17,29.17,29.12,29.16,24700.0,17.0096,17.0096,16.9805,17.0038,24700.0
2007-06-04 11:00:00,29.16,29.3,29.16,29.3,37800.0,17.0038,17.0854,17.0038,17.0854,37800.0
2007-06-04 11:30:00,29.29,29.34,29.27,29.34,26100.0,17.0796,17.1087,17.0679,17.1087,26100.0
2007-06-04 12:00:00,29.33,29.33,29.29,29.3,16700.0,17.1029,17.1029,17.0796,17.0854,16700.0
2007-06-04 12:30:00,29.29,29.3,29.29,29.3,16200.0,17.0796,17.0854,17.0796,17.0854,16200.0
2007-06-04 13:00:00,29.3,29.32,29.29,29.3,45200.0,17.0854,17.0971,17.0796,17.0854,45200.0
2007-06-04 13:30:00,29.3,29.3,29.28,29.29,31500.0,17.0854,17.0854,17.0738,17.0796,31500.0
2007-06-04 14:00:00,29.29,29.31,29.29,29.31,24700.0,17.0796,17.0913,17.0796,17.0913,24700.0
2007-06-04 14:30:00,29.31,29.34,29.29,29.33,34700.0,17.0913,17.1087,17.0796,17.1029,34700.0
2007-06-04 15:00:00,29.34,29.43,29.33,29.41,63600.0,17.1087,17.1612,17.1029,17.1496,63600.0
2007-06-04 15:30:00,29.41,29.46,29.41,29.45,49300.0,17.1496,17.1787,17.1496,17.1729,49300.0
2007-06-05 09:30:00,29.28,29.44,29.26,29.33,33000.0,17.0738,17.1671,17.0621,17.1029,33000.0
2007-06-05 10:00:00,29.35,29.37,29.29,29.31,29200.0,17.1146,17.1262,17.0796,17.0913,29200.0
2007-06-05 10:30:00,29.32,29.37,29.31,29.34,43700.0,17.0971,17.1262,17.0913,17.1087,43700.0
2007-06-05 11:00:00,29.34,29.36,29.31,29.35,33700.0,17.1087,17.1204,17.0913,17.1146,33700.0
2007-06-05 11:30:00,29.34,29.34,29.32,29.33,11000.0,17.1087,17.1087,17.0971,17.1029,11000.0
2007-06-05 12:00:00,29.32,29.37,29.27,29.27,64100.0,17.0971,17.1262,17.0679,17.0679,64100.0
2007-06-05 12:30:00,29.26,29.35,29.26,29.32,30300.0,17.0621,17.1146,17.0621,17.0971,30300.0
2007-06-05 13:00:00,29.31,29.33,29.22,29.23,43600.0,17.0913,17.1029,17.0388,17.0446,43600.0
2007-06-05 13:30:00,29.23,29.23,29.09,29.14,44800.0,17.0446,17.0446,16.963,16.9921,44800.0
2007-06-05 14:00:00,29.14,29.16,29.05,29.05,55800.0,16.9921,17.0038,16.9396,16.9396,55800.0
2007-06-05 14:30:00,29.06,29.09,29.0,29.05,74000.0,16.9455,16.963,16.9105,16.9396,74000.0
2007-06-05 15:00:00,29.06,29.06,28.97,29.0,50700.0,16.9455,16.9455,16.893,16.9105,50700.0
2007-06-05 15:30:00,29.01,29.05,29.01,29.04,41600.0,16.9163,16.9396,16.9163,16.9338,41600.0
2007-06-06 09:30:00,28.94,29.02,28.89,28.91,26600.0,16.8755,16.9222,16.8463,16.858,26600.0
2007-06-06 10:00:00,28.89,28.9,28.81,28.89,29100.0,16.8463,16.8522,16.7997,16.8463,29100.0
2007-06-06 10:30:00,28.9,28.98,28.9,28.95,24700.0,16.8522,16.8988,16.8522,16.8813,24700.0
2007-06-06 11:00:00,28.95,29.01,28.94,29.0,25400.0,16.8813,16.9163,16.8755,16.9105,25400.0
2007-06-06 11:30:00,29.01,29.02,28.93,28.93,31700.0,16.9163,16.9222,16.8697,16.8697,31700.0
2007-06-06 12:00:00,28.94,29.11,28.94,29.03,34500.0,16.8755,16.9746,16.8755,16.928,34500.0
2007-06-06 12:30:00,29.03,29.16,29.03,29.16,47800.0,16.928,17.0038,16.928,17.0038,47800.0
2007-06-06 13:00:00,29.14,29.14,29.09,29.1,15400.0,16.9921,16.9921,16.963,16.9688,15400.0
2007-06-06 13:30:00,29.1,29.11,29.07,29.08,20800.0,16.9688,16.9746,16.9513,16.9571,20800.0
2007-06-06 14:00:00,29.08,29.1,28.98,29.0,43800.0,16.9571,16.9688,16.8988,16.9105,43800.0
2007-06-06 14:30:00,28.99,29.0,28.93,28.96,37000.0,16.9047,16.9105,16.8697,16.8872,37000.0
2007-06-06 15:00:00,28.96,29.04,28.92,29.04,47100.0,16.8872,16.9338,16.8638,16.9338,47100.0
2007-06-06 15:30:00,29.04,29.09,28.98,28.98,36700.0,16.9338,16.963,16.8988,16.8988,36700.0
2007-06-07 09:30:00,28.89,28.96,28.83,28.91,11000.0,16.8463,16.8872,16.8114,16.858,11000.0
2007-06-07 10:00:00,28.91,28.91,28.85,28.85,25400.0,16.858,16.858,16.823,16.823,25400.0
2007-06-07 10:30:00,28.86,28.94,28.79,28.92,37300.0,16.8289,16.8755,16.788,16.8638,37300.0
2007-06-07 11:00:00,28.91,28.92,28.8,28.84,26900.0,16.858,16.8638,16.7939,16.8172,26900.0
2007-06-07 11:30:00,28.83,28.86,28.83,28.86,23600.0,16.8114,16.8289,16.8114,16.8289,23600.0
2007-06-07 12:00:00,28.86,28.88,28.85,28.88,22800.0,16.8289,16.8405,16.823,16.8405,22800.0
2007-06-07 12:30:00,28.88,28.88,28.78,28.82,26700.0,16.8405,16.8405,16.7822,16.8055,26700.0
2007-06-07 13:00:00,28.83,28.86,28.71,28.71,38200.0,16.8114,16.8289,16.7414,16.7414,38200.0
2007-06-07 13:30:00,28.7,28.83,28.7,28.82,56000.0,16.7356,16.8114,16.7356,16.8055,56000.0
2007-06-07 14:00:00,28.83,28.85,28.72,28.74,24500.0,16.8114,16.823,16.7472,16.7589,24500.0
2007-06-07 14:30:00,28.74,28.77,28.67,28.7,31900.0,16.7589,16.7764,16.7181,16.7356,31900.0
2007-06-07 15:00:00,28.69,28.75,28.64,28.71,55600.0,16.7297,16.7647,16.7006,16.7414,55600.0
2007-06-07 15:30:00,28.7,28.74,28.43,28.52,89500.0,16.7356,16.7589,16.5781,16.6306,89500.0
2007-06-08 09:30:00,28.52,28.63,28.52,28.6,30500.0,16.6306,16.6947,16.6306,16.6772,30500.0
2007-06-08 10:00:00,28.59,28.69,28.58,28.68,39400.0,16.6714,16.7297,16.6656,16.7239,39400.0
2007-06-08 10:30:00,28.68,28.69,28.6,28.6,24300.0,16.7239,16.7297,16.6772,16.6772,24300.0
2007-06-08 11:00:00,28.59,28.59,28.46,28.47,20700.0,16.6714,16.6714,16.5956,16.6014,20700.0
2007-06-08 11:30:00,28.46,28.63,28.46,28.62,35400.0,16.5956,16.6947,16.5956,16.6889,35400.0
2007-06-08 12:00:00,28.61,28.68,28.58,28.67,21900.0,16.6831,16.7239,16.6656,16.7181,21900.0
2007-06-08 12:30:00,28.67,28.7,28.65,28.7,27700.0,16.7181,16.7356,16.7064,16.7356,27700.0
2007-06-08 13:00:00,28.7,28.74,28.7,28.73,21100.0,16.7356,16.7589,16.7356,16.753,21100.0
2007-06-08 13:30:00,28.74,28.79,28.72,28.76,25000.0,16.7589,16.788,16.7472,16.7705,25000.0
2007-06-08 14:00:00,28.76,28.84,28.76,28.83,29000.0,16.7705,16.8172,16.7705,16.8114,29000.0
2007-06-08 14:30:00,28.82,28.82,28.75,28.75,24000.0,16.8055,16.8055,16.7647,16.7647,24000.0
2007-06-08 15:00:00,28.75,28.76,28.71,28.72,37400.0,16.7647,16.7705,16.7414,16.7472,37400.0
2007-06-08 15:30:00,28.7,28.85,28.7,28.83,52600.0,16.7356,16.823,16.7356,16.8114,52600.0
2007-06-11 09:30:00,28.77,28.77,28.52,28.63,23900.0,16.7764,16.7764,16.6306,16.6947,23900.0
2007-06-11 10:00:00,28.59,28.61,28.58,28.6,31200.0,16.6714,16.6831,16.6656,16.6772,31200.0
2007-06-11 10:30:00,28.6,28.69,28.6,28.66,33300.0,16.6772,16.7297,16.6772,16.7122,33300.0
2007-06-11 11:00:00,28.67,28.67,28.61,28.62,18400.0,16.7181,16.7181,16.6831,16.6889,18400.0
2007-06-11 11:30:00,28.62,28.65,28.61,28.64,31000.0,16.6889,16.7064,16.6831,16.7006,31000.0
2007-06-11 12:00:00,28.63,28.67,28.63,28.64,18300.0,16.6947,16.7181,16.6947,16.7006,18300.0
2007-06-11 12:30:00,28.65,28.66,28.61,28.65,23600.0,16.7064,16.7122,16.6831,16.7064,23600.0
2007-06-11 13:00:00,28.65,28.73,28.65,28.73,21200.0,16.7064,16.753,16.7064,16.753,21200.0
2007-06-11 13:30:00,28.74,28.84,28.74,28.82,29900.0,16.7589,16.8172,16.7589,16.8055,29900.0
2007-06-11 14:00:00,28.82,28.85,28.79,28.81,21900.0,16.8055,16.823,16.788,16.7997,21900.0
2007-06-11 14:30:00,28.81,28.87,28.79,28.86,38600.0,16.7997,16.8347,16.788,16.8289,38600.0
2007-06-11 15:00:00,28.85,28.88,28.83,28.86,44300.0,16.823,16.8405,16.8114,16.8289,44300.0
2007-06-11 15:30:00,28.86,28.88,28.71,28.78,58000.0,16.8289,16.8405,16.7414,16.7822,58000.0
2007-06-12 09:30:00,28.69,28.73,28.66,28.72,26600.0,16.7297,16.753,16.7122,16.7472,26600.0
2007-06-12 10:00:00,28.72,28.79,28.71,28.74,19500.0,16.7472,16.788,16.7414,16.7589,19500.0
2007-06-12 10:30:00,28.74,28.83,28.74,28.75,18800.0,16.7589,16.8114,16.7589,16.7647,18800.0
2007-06-12 11:00:00,28.75,28.78,28.65,28.71,46200.0,16.7647,16.7822,16.7064,16.7414,46200.0
2007-06-12 11:30:00,28.7,28.75,28.7,28.75,23700.0,16.7356,16.7647,16.7356,16.7647,23700.0
2007-06-12 12:00:00,28.75,28.75,28.71,28.72,19500.0,16.7647,16.7647,16.7414,16.7472,19500.0
2007-06-12 12:30:00,28.72,28.74,28.72,28.73,14000.0,16.7472,16.7589,16.7472,16.753,14000.0
2007-06-12 13:00:00,28.72,28.77,28.72,28.76,17100.0,16.7472,16.7764,16.7472,16.7705,17100.0
2007-06-12 13:30:00,28.77,28.77,28.72,28.76,37000.0,16.7764,16.7764,16.7472,16.7705,37000.0
2007-06-12 14:00:00,28.77,28.83,28.7,28.7,51800.0,16.7764,16.8114,16.7356,16.7356,51800.0
2007-06-12 14:30:00,28.7,28.7,28.59,28.66,43800.0,16.7356,16.7356,16.6714,16.7122,43800.0
2007-06-12 15:00:00,28.67,28.69,28.54,28.59,61100.0,16.7181,16.7297,16.6423,16.6714,61100.0
2007-06-12 15:30:00,28.58,28.64,28.56,28.58,52600.0,16.6656,16.7006,16.6539,16.6656,52600.0
2007-06-13 09:30:00,28.67,28.67,28.53,28.59,14000.0,16.7181,16.7181,16.6364,16.6714,14000.0
2007-06-13 10:00:00,28.59,28.72,28.57,28.71,29900.0,16.6714,16.7472,16.6597,16.7414,29900.0
2007-06-13 10:30:00,28.71,28.71,28.68,28.7,23600.0,16.7414,16.7414,16.7239,16.7356,23600.0
2007-06-13 11:00:00,28.7,28.7,28.66,28.66,27200.0,16.7356,16.7356,16.7122,16.7122,27200.0
2007-06-13 11:30:00,28.67,28.73,28.67,28.72,42600.0,16.7181,16.753,16.7181,16.7472,42600.0
2007-06-13 12:00:00,28.71,28.78,28.7,28.77,25600.0,16.7414,16.7822,16.7356,16.7764,25600.0
2007-06-13 12:30:00,28.78,28.84,28.77,28.81,23900.0,16.7822,16.8172,16.7764,16.7997,23900.0
2007-06-13 13:00:00,28.8,28.82,28.76,28.8,23100.0,16.7939,16.8055,16.7705,16.7939,23100.0
2007-06-13 13:30:00,28.8,28.83,28.76,28.83,34400.0,16.7939,16.8114,16.7705,16.8114,34400.0
2007-06-13 14:00:00,28.83,28.94,28.83,28.93,36600.0,16.8114,16.8755,16.8114,16.8697,36600.0
2007-06-13 14:30:00,28.93,28.95,28.9,28.94,36400.0,16.8697,16.8813,16.8522,16.8755,36400.0
2007-06-13 15:00:00,28.93,28.95,28.84,28.85,30600.0,16.8697,16.8813,16.8172,16.823,30600.0
2007-06-13 15:30:00,28.85,28.93,28.84,28.88,42400.0,16.823,16.8697,16.8172,16.8405,42400.0
2007-06-14 09:30:00,28.96,29.03,28.86,29.03,22600.0,16.8872,16.928,16.8289,16.928,22600.0
2007-06-14 10:00:00,29.01,29.1,28.99,29.07,13900.0,16.9163,16.9688,16.9047,16.9513,13900.0
2007-06-14 10:30:00,29.08,29.09,28.91,28.98,31800.0,16.9571,16.963,16.858,16.8988,31800.0
2007-06-14 11:00:00,28.98,29.01,28.96,29.01,25700.0,16.8988,16.9163,16.8872,16.9163,25700.0
2007-06-14 11:30:00,29.01,29.01,29.0,29.01,28200.0,16.9163,16.9163,16.9105,16.9163,28200.0
2007-06-14 12:00:00,29.01,29.02,29.0,29.02,22900.0,16.9163,16.9222,16.9105,16.9222,22900.0
2007-06-14 12:30:00,29.02,29.02,29.01,29.02,8900.0,16.9222,16.9222,16.9163,16.9222,8900.0
2007-06-14 13:00:00,29.0,29.02,29.0,29.01,19800.0,16.9105,16.9222,16.9105,16.9163,19800.0
2007-06-14 13:30:00,29.0,29.04,29.0,29.03,19500.0,16.9105,16.9338,16.9105,16.928,19500.0
2007-06-14 14:00:00,29.03,29.04,29.02,29.02,36800.0,16.928,16.9338,16.9222,16.9222,36800.0
2007-06-14 14:30:00,29.03,29.07,29.02,29.03,96700.0,16.928,16.9513,16.9222,16.928,96700.0
2007-06-14 15:00:00,29.04,29.07,29.02,29.06,37300.0,16.9338,16.9513,16.9222,16.9455,37300.0
2007-06-14 15:30:00,29.07,29.08,29.03,29.06,35700.0,16.9513,16.9571,16.928,16.9455,35700.0
2007-06-15 09:30:00,29.2,29.37,29.13,29.19,71700.0,17.0271,17.1262,16.9863,17.0213,71700.0
2007-06-15 10:00:00,29.2,29.22,29.17,29.18,26900.0,17.0271,17.0388,17.0096,17.0155,26900.0
2007-06-15 10:30:00,29.18,29.23,29.16,29.19,22800.0,17.0155,17.0446,17.0038,17.0213,22800.0
2007-06-15 11:00:00,29.2,29.28,29.2,29.28,23200.0,17.0271,17.0738,17.0271,17.0738,23200.0
2007-06-15 11:30:00,29.27,29.29,29.26,29.27,11900.0,17.0679,17.0796,17.0621,17.0679,11900.0
2007-06-15 12:00:00,29.27,29.28,29.26,29.28,14500.0,17.0679,17.0738,17.0621,17.0738,14500.0
2007-06-15 12:30:00,29.26,29.28,29.26,29.27,13200.0,17.0621,17.0738,17.0621,17.0679,13200.0
2007-06-15 13:00:00,29.26,29.27,29.24,29.26,17800.0,17.0621,17.0679,17.0504,17.0621,17800.0
2007-06-15 13:30:00,29.26,29.32,29.26,29.32,33100.0,17.0621,17.0971,17.0621,17.0971,33100.0
2007-06-15 14:00:00,29.32,29.34,29.3,29.34,27900.0,17.0971,17.1087,17.0854,17.1087,27900.0
2007-06-15 14:30:00,29.34,29.35,29.32,29.33,45600.0,17.1087,17.1146,17.0971,17.1029,45600.0
2007-06-15 15:00:00,29.32,29.33,29.29,29.3,46300.0,17.0971,17.1029,17.0796,17.0854,46300.0
2007-06-15 15:30:00,29.29,29.29,29.19,29.19,36300.0,17.0796,17.0796,17.0213,17.0213,36300.0
2007-06-18 09:30:00,29.27,29.35,29.22,29.23,12000.0,17.0679,17.1146,17.0388,17.0446,12000.0
2007-06-18 10:00:00,29.2,29.2,29.06,29.06,18000.0,17.0271,17.0271,16.9455,16.9455,18000.0
2007-06-18 10:30:00,29.08,29.17,29.06,29.12,20000.0,16.9571,17.0096,16.9455,16.9805,20000.0
2007-06-18 11:00:00,29.13,29.19,29.09,29.19,14300.0,16.9863,17.0213,16.963,17.0213,14300.0
2007-06-18 11:30:00,29.19,29.27,29.18,29.26,19200.0,17.0213,17.0679,17.0155,17.0621,19200.0
2007-06-18 12:00:00,29.26,29.31,29.26,29.31,15000.0,17.0621,17.0913,17.0621,17.0913,15000.0
2007-06-18 12:30:00,29.31,29.31,29.3,29.3,9100.0,17.0913,17.0913,17.0854,17.0854,9100.0
2007-06-18 13:00:00,29.3,29.31,29.22,29.23,18900.0,17.0854,17.0913,17.0388,17.0446,18900.0
2007-06-18 13:30:00,29.23,29.23,29.17,29.17,7000.0,17.0446,17.0446,17.0096,17.0096,7000.0
2007-06-18 14:00:00,29.17,29.17,29.14,29.16,14000.0,17.0096,17.0096,16.9921,17.0038,14000.0
2007-06-18 14:30:00,29.16,29.18,29.13,29.14,11100.0,17.0038,17.0155,16.9863,16.9921,11100.0
2007-06-18 15:00:00,29.14,29.14,29.13,29.13,13800.0,16.9921,16.9921,16.9863,16.9863,13800.0
2007-06-18 15:30:00,29.12,29.19,29.12,29.18,44700.0,16.9805,17.0213,16.9805,17.0155,44700.0
2007-06-19 09:30:00,29.06,29.21,29.0,29.14,16500.0,16.9455,17.0329,16.9105,16.9921,16500.0
2007-06-19 10:00:00,29.13,29.16,29.1,29.12,15500.0,16.9863,17.0038,16.9688,16.9805,15500.0
2007-06-19 10:30:00,29.14,29.15,29.09,29.12,15000.0,16.9921,16.998,16.963,16.9805,15000.0
2007-06-19 11:00:00,29.13,29.13,29.11,29.11,7500.0,16.9863,16.9863,16.9746,16.9746,7500.0
2007-06-19 11:30:00,29.11,29.13,29.08,29.13,10200.0,16.9746,16.9863,16.9571,16.9863,10200.0
2007-06-19 12:00:00,29.14,29.25,29.14,29.25,23400.0,16.9921,17.0563,16.9921,17.0563,23400.0
2007-06-19 12:30:00,29.25,29.36,29.25,29.36,17400.0,17.0563,17.1204,17.0563,17.1204,17400.0
2007-06-19 13:00:00,29.36,29.36,29.27,29.28,20100.0,17.1204,17.1204,17.0679,17.0738,20100.0
2007-06-19 13:30:00,29.27,29.28,29.25,29.27,11100.0,17.0679,17.0738,17.0563,17.0679,11100.0
2007-06-19 14:00:00,29.28,29.29,29.25,29.27,11000.0,17.0738,17.0796,17.0563,17.0679,11000.0
2007-06-19 14:30:00,29.27,29.32,29.26,29.31,16700.0,17.0679,17.0971,17.0621,17.0913,16700.0
2007-06-19 15:00:00,29.3,29.34,29.29,29.33,19900.0,17.0854,17.1087,17.0796,17.1029,19900.0
2007-06-19 15:30:00,29.32,29.34,29.26,29.26,48200.0,17.0971,17.1087,17.0621,17.0621,48200.0
2007-06-20 09:30:00,29.27,29.31,29.1,29.13,18700.0,17.0679,17.0913,16.9688,16.9863,18700.0
2007-06-20 10:00:00,29.11,29.13,29.07,29.09,11100.0,16.9746,16.9863,16.9513,16.963,11100.0
2007-06-20 10:30:00,29.08,29.25,29.07,29.24,32900.0,16.9571,17.0563,16.9513,17.0504,32900.0
2007-06-20 11:00:00,29.24,29.24,29.19,29.24,10800.0,17.0504,17.0504,17.0213,17.0504,10800.0
2007-06-20 11:30:00,29.24,29.25,29.2,29.21,11500.0,17.0504,17.0563,17.0271,17.0329,11500.0
2007-06-20 12:00:00,29.23,29.25,29.23,29.25,29500.0,17.0446,17.0563,17.0446,17.0563,29500.0
2007-06-20 12:30:00,29.25,29.34,29.24,29.31,14200.0,17.0563,17.1087,17.0504,17.0913,14200.0
2007-06-20 13:00:00,29.31,29.31,29.22,29.25,15600.0,17.0913,17.0913,17.0388,17.0563,15600.0
2007-06-20 13:30:00,29.25,29.28,29.22,29.22,12200.0,17.0563,17.0738,17.0388,17.0388,12200.0
2007-06-20 14:00:00,29.22,29.25,29.18,29.19,10000.0,17.0388,17.0563,17.0155,17.0213,10000.0
2007-06-20 14:30:00,29.19,29.24,29.13,29.13,21700.0,17.0213,17.0504,16.9863,16.9863,21700.0
2007-06-20 15:00:00,29.13,29.13,29.07,29.09,16900.0,16.9863,16.9863,16.9513,16.963,16900.0
2007-06-20 15:30:00,29.09,29.09,28.97,28.98,33900.0,16.963,16.963,16.893,16.8988,33900.0
2007-06-21 09:30:00,29.08,29.25,29.01,29.08,39100.0,16.9571,17.0563,16.9163,16.9571,39100.0
2007-06-21 10:00:00,29.07,29.13,29.03,29.05,22500.0,16.9513,16.9863,16.928,16.9396,22500.0
2007-06-21 10:30:00,29.05,29.09,29.0,29.06,15100.0,16.9396,16.963,16.9105,16.9455,15100.0
2007-06-21 11:00:00,29.07,29.07,29.02,29.05,11200.0,16.9513,16.9513,16.9222,16.9396,11200.0
2007-06-21 11:30:00,29.03,29.03,28.91,28.92,15700.0,16.928,16.928,16.858,16.8638,15700.0
2007-06-21 12:00:00,28.93,28.97,28.91,28.92,13500.0,16.8697,16.893,16.858,16.8638,13500.0
2007-06-21 12:30:00,28.92,29.04,28.92,29.02,6800.0,16.8638,16.9338,16.8638,16.9222,6800.0
2007-06-21 13:00:00,29.03,29.16,29.03,29.15,8900.0,16.928,17.0038,16.928,16.998,8900.0
2007-06-21 13:30:00,29.15,29.22,29.15,29.22,11900.0,16.998,17.0388,16.998,17.0388,11900.0
2007-06-21 14:00:00,29.22,29.22,29.14,29.14,7500.0,17.0388,17.0388,16.9921,16.9921,7500.0
2007-06-21 14:30:00,29.13,29.14,29.04,29.04,14900.0,16.9863,16.9921,16.9338,16.9338,14900.0
2007-06-21 15:00:00,29.05,29.08,29.0,29.02,25700.0,16.9396,16.9571,16.9105,16.9222,25700.0
2007-06-21 15:30:00,29.02,29.14,29.02,29.1,25800.0,16.9222,16.9921,16.9222,16.9688,25800.0
2007-06-22 09:30:00,29.09,29.09,28.88,28.98,11000.0,16.963,16.963,16.8405,16.8988,11000.0
2007-06-22 10:00:00,28.96,28.99,28.86,28.88,19500.0,16.8872,16.9047,16.8289,16.8405,19500.0
2007-06-22 10:30:00,28.86,28.9,28.84,28.85,23400.0,16.8289,16.8522,16.8172,16.823,23400.0
2007-06-22 11:00:00,28.86,28.86,28.83,28.85,9700.0,16.8289,16.8289,16.8114,16.823,9700.0
2007-06-22 11:30:00,28.86,28.91,28.79,28.85,13700.0,16.8289,16.858,16.788,16.823,13700.0
2007-06-22 12:00:00,28.85,28.85,28.74,28.75,16000.0,16.823,16.823,16.7589,16.7647,16000.0
2007-06-22 12:30:00,28.74,28.84,28.68,28.78,22800.0,16.7589,16.8172,16.7239,16.7822,22800.0
2007-06-22 13:00:00,28.77,28.87,28.75,28.86,14700.0,16.7764,16.8347,16.7647,16.8289,14700.0
2007-06-22 13:30:00,28.87,28.91,28.81,28.84,15400.0,16.8347,16.858,16.7997,16.8172,15400.0
2007-06-22 14:00:00,28.85,28.85,28.78,28.83,12100.0,16.823,16.823,16.7822,16.8114,12100.0
2007-06-22 14:30:00,28.84,28.92,28.84,28.9,12500.0,16.8172,16.8638,16.8172,16.8522,12500.0
2007-06-22 15:00:00,28.9,28.9,28.84,28.84,13000.0,16.8522,16.8522,16.8172,16.8172,13000.0
2007-06-22 15:30:00,28.85,28.85,28.74,28.75,27600.0,16.823,16.823,16.7589,16.7647,27600.0
2007-06-25 09:30:00,28.75,28.87,28.65,28.71,8200.0,16.7647,16.8347,16.7064,16.7414,8200.0
2007-06-25 10:00:00,28.71,28.87,28.71,28.81,16200.0,16.7414,16.8347,16.7414,16.7997,16200.0
2007-06-25 10:30:00,28.78,28.89,28.78,28.87,16300.0,16.7822,16.8463,16.7822,16.8347,16300.0
2007-06-25 11:00:00,28.87,28.96,28.85,28.87,15800.0,16.8347,16.8872,16.823,16.8347,15800.0
2007-06-25 11:30:00,28.88,28.88,28.79,28.82,6700.0,16.8405,16.8405,16.788,16.8055,6700.0
2007-06-25 12:00:00,28.81,28.9,28.81,28.9,12900.0,16.7997,16.8522,16.7997,16.8522,12900.0
2007-06-25 12:30:00,28.9,28.92,28.87,28.9,20300.0,16.8522,16.8638,16.8347,16.8522,20300.0
2007-06-25 13:00:00,28.9,28.93,28.89,28.9,18200.0,16.8522,16.8697,16.8463,16.8522,18200.0
2007-06-25 13:30:00,28.88,28.92,28.88,28.9,17900.0,16.8405,16.8638,16.8405,16.8522,17900.0
2007-06-25 14:00:00,28.9,28.94,28.84,28.84,29200.0,16.8522,16.8755,16.8172,16.8172,29200.0
2007-06-25 14:30:00,28.83,28.84,28.71,28.74,23500.0,16.8114,16.8172,16.7414,16.7589,23500.0
2007-06-25 15:00:00,28.74,28.77,28.68,28.77,25600.0,16.7589,16.7764,16.7239,16.7764,25600.0
2007-06-25 15:30:00,28.76,28.83,28.69,28.7,29800.0,16.7705,16.8114,16.7297,16.7356,29800.0
2007-06-26 09:30:00,28.82,28.85,28.71,28.71,13400.0,16.8055,16.823,16.7414,16.7414,13400.0
2007-06-26 10:00:00,28.7,28.77,28.6,28.6,15400.0,16.7356,16.7764,16.6772,16.6772,15400.0
2007-06-26 10:30:00,28.59,28.67,28.56,28.56,29700.0,16.6714,16.7181,16.6539,16.6539,29700.0
2007-06-26 11:00:00,28.57,28.64,28.51,28.6,29800.0,16.6597,16.7006,16.6248,16.6772,29800.0
2007-06-26 11:30:00,28.6,28.69,28.59,28.66,19500.0,16.6772,16.7297,16.6714,16.7122,19500.0
2007-06-26 12:00:00,28.65,28.68,28.6,28.61,25300.0,16.7064,16.7239,16.6772,16.6831,25300.0
2007-06-26 12:30:00,28.61,28.63,28.54,28.55,15200.0,16.6831,16.6947,16.6423,16.6481,15200.0
2007-06-26 13:00:00,28.55,28.56,28.53,28.55,23300.0,16.6481,16.6539,16.6364,16.6481,23300.0
2007-06-26 13:30:00,28.55,28.56,28.46,28.48,27100.0,16.6481,16.6539,16.5956,16.6073,27100.0
2007-06-26 14:00:00,28.48,28.52,28.43,28.45,25500.0,16.6073,16.6306,16.5781,16.5898,25500.0
2007-06-26 14:30:00,28.45,28.48,28.4,28.41,38800.0,16.5898,16.6073,16.5606,16.5664,38800.0
2007-06-26 15:00:00,28.42,28.48,28.41,28.48,29400.0,16.5723,16.6073,16.5664,16.6073,29400.0
2007-06-26 15:30:00,28.46,28.51,28.46,28.47,40900.0,16.5956,16.6248,16.5956,16.6014,40900.0
2007-06-27 09:30:00,28.24,28.38,28.11,28.15,32100.0,16.6483,16.7309,16.5717,16.5953,32100.0
2007-06-27 10:00:00,28.13,28.14,28.04,28.09,29000.0,16.5835,16.5894,16.5304,16.5599,29000.0
2007-06-27 10:30:00,28.09,28.12,28.09,28.1,11300.0,16.5599,16.5776,16.5599,16.5658,11300.0
2007-06-27 11:00:00,28.1,28.14,28.05,28.14,15300.0,16.5658,16.5894,16.5363,16.5894,15300.0
2007-06-27 11:30:00,28.14,28.14,28.08,28.09,22000.0,16.5894,16.5894,16.554,16.5599,22000.0
2007-06-27 12:00:00,28.09,28.14,28.0,28.03,41500.0,16.5599,16.5894,16.5069,16.5245,41500.0
2007-06-27 12:30:00,28.03,28.09,28.03,28.09,8500.0,16.5245,16.5599,16.5245,16.5599,8500.0
2007-06-27 13:00:00,28.09,28.11,28.07,28.11,19400.0,16.5599,16.5717,16.5481,16.5717,19400.0
2007-06-27 13:30:00,28.1,28.19,28.09,28.19,31600.0,16.5658,16.6189,16.5599,16.6189,31600.0
2007-06-27 14:00:00,28.19,28.26,28.16,28.24,23500.0,16.6189,16.6601,16.6012,16.6483,23500.0
2007-06-27 14:30:00,28.23,28.23,28.21,28.21,17300.0,16.6424,16.6424,16.6307,16.6307,17300.0
2007-06-27 15:00:00,28.22,28.22,28.2,28.21,26300.0,16.6366,16.6366,16.6248,16.6307,26300.0
2007-06-27 15:30:00,28.21,28.21,28.2,28.21,70800.0,16.6307,16.6307,16.6248,16.6307,70800.0
2007-06-28 09:30:00,28.2,28.23,28.09,28.18,14200.0,16.6248,16.6424,16.5599,16.613,14200.0
2007-06-28 10:00:00,28.16,28.3,28.16,28.24,13300.0,16.6012,16.6837,16.6012,16.6483,13300.0
2007-06-28 10:30:00,28.23,28.23,28.19,28.2,8400.0,16.6424,16.6424,16.6189,16.6248,8400.0
2007-06-28 11:00:00,28.2,28.2,28.18,28.2,16700.0,16.6248,16.6248,16.613,16.6248,16700.0
2007-06-28 11:30:00,28.19,28.24,28.19,28.23,15200.0,16.6189,16.6483,16.6189,16.6424,15200.0
2007-06-28 12:00:00,28.24,28.26,28.23,28.24,10500.0,16.6483,16.6601,16.6424,16.6483,10500.0
2007-06-28 12:30:00,28.25,28.26,28.23,28.23,10800.0,16.6542,16.6601,16.6424,16.6424,10800.0
2007-06-28 13:00:00,28.24,28.24,28.23,28.23,5200.0,16.6483,16.6483,16.6424,16.6424,5200.0
2007-06-28 13:30:00,28.24,28.3,28.23,28.3,20000.0,16.6483,16.6837,16.6424,16.6837,20000.0
2007-06-28 14:00:00,28.3,28.42,28.26,28.35,34300.0,16.6837,16.7545,16.6601,16.7132,34300.0
2007-06-28 14:30:00,28.34,28.37,28.11,28.33,58300.0,16.7073,16.725,16.5717,16.7014,58300.0
2007-06-28 15:00:00,28.33,28.39,28.3,28.39,35900.0,16.7014,16.7368,16.6837,16.7368,35900.0
2007-06-28 15:30:00,28.39,28.41,28.32,28.33,46500.0,16.7368,16.7486,16.6955,16.7014,46500.0
2007-06-29 09:30:00,28.37,28.42,28.24,28.24,20300.0,16.725,16.7545,16.6483,16.6483,20300.0
2007-06-29 10:00:00,28.25,28.25,28.13,28.14,33000.0,16.6542,16.6542,16.5835,16.5894,33000.0
2007-06-29 10:30:00,28.15,28.16,28.15,28.16,13200.0,16.5953,16.6012,16.5953,16.6012,13200.0
2007-06-29 11:00:00,28.15,28.16,27.95,27.96,79400.0,16.5953,16.6012,16.4774,16.4833,79400.0
2007-06-29 11:30:00,27.96,27.98,27.89,27.9,27700.0,16.4833,16.4951,16.442,16.4479,27700.0
2007-06-29 12:00:00,27.91,27.95,27.79,27.81,50700.0,16.4538,16.4774,16.3831,16.3948,50700.0
2007-06-29 12:30:00,27.81,27.81,27.71,27.74,33200.0,16.3948,16.3948,16.3359,16.3536,33200.0
2007-06-29 13:00:00,27.75,27.75,27.66,27.68,39400.0,16.3595,16.3595,16.3064,16.3182,39400.0
2007-06-29 13:30:00,27.68,28.01,27.66,27.84,95900.0,16.3182,16.5127,16.3064,16.4125,95900.0
2007-06-29 14:00:00,27.84,27.86,27.81,27.82,47200.0,16.4125,16.4243,16.3948,16.4007,47200.0
2007-06-29 14:30:00,27.82,27.95,27.82,27.88,38100.0,16.4007,16.4774,16.4007,16.4361,38100.0
2007-06-29 15:00:00,27.88,27.88,27.69,27.79,64300.0,16.4361,16.4361,16.3241,16.3831,64300.0
2007-06-29 15:30:00,27.79,27.9,27.78,27.83,87900.0,16.3831,16.4479,16.3772,16.4066,87900.0
2007-07-02 09:30:00,28.02,28.27,27.98,28.18,35000.0,16.5186,16.666,16.4951,16.613,35000.0
2007-07-02 10:00:00,28.19,28.2,28.15,28.18,31800.0,16.6189,16.6248,16.5953,16.613,31800.0
2007-07-02 10:30:00,28.17,28.25,28.17,28.25,40800.0,16.6071,16.6542,16.6071,16.6542,40800.0
2007-07-02 11:00:00,28.25,28.26,28.24,28.25,23100.0,16.6542,16.6601,16.6483,16.6542,23100.0
2007-07-02 11:30:00,28.25,28.26,28.22,28.23,14900.0,16.6542,16.6601,16.6366,16.6424,14900.0
2007-07-02 12:00:00,28.23,28.23,28.17,28.17,31100.0,16.6424,16.6424,16.6071,16.6071,31100.0
2007-07-02 12:30:00,28.17,28.17,28.05,28.06,18000.0,16.6071,16.6071,16.5363,16.5422,18000.0
2007-07-02 13:00:00,28.07,28.1,28.06,28.09,10700.0,16.5481,16.5658,16.5422,16.5599,10700.0
2007-07-02 13:30:00,28.08,28.11,28.08,28.11,29400.0,16.554,16.5717,16.554,16.5717,29400.0
2007-07-02 14:00:00,28.11,28.12,28.06,28.07,18400.0,16.5717,16.5776,16.5422,16.5481,18400.0
2007-07-02 14:30:00,28.06,28.08,28.06,28.08,17000.0,16.5422,16.554,16.5422,16.554,17000.0
2007-07-02 15:00:00,28.08,28.09,28.07,28.09,17400.0,16.554,16.5599,16.5481,16.5599,17400.0
2007-07-02 15:30:00,28.09,28.2,28.09,28.2,49200.0,16.5599,16.6248,16.5599,16.6248,49200.0
2007-07-03 09:30:00,28.22,28.26,27.93,27.99,23400.0,16.6366,16.6601,16.4656,16.501,23400.0
2007-07-03 10:00:00,27.99,28.21,27.95,28.2,38600.0,16.501,16.6307,16.4774,16.6248,38600.0
2007-07-03 10:30:00,28.2,28.28,28.19,28.27,26500.0,16.6248,16.6719,16.6189,16.666,26500.0
2007-07-03 11:00:00,28.28,28.28,28.24,28.24,44800.0,16.6719,16.6719,16.6483,16.6483,44800.0
2007-07-03 11:30:00,28.24,28.25,28.19,28.2,14300.0,16.6483,16.6542,16.6189,16.6248,14300.0
2007-07-03 12:00:00,28.19,28.2,28.18,28.2,17100.0,16.6189,16.6248,16.613,16.6248,17100.0
2007-07-03 12:30:00,28.2,28.2,28.16,28.17,22800.0,16.6248,16.6248,16.6012,16.6071,22800.0
2007-07-05 09:30:00,28.16,28.18,27.88,28.15,21600.0,16.6012,16.613,16.4361,16.5953,21600.0
2007-07-05 10:00:00,28.15,28.16,28.14,28.15,23500.0,16.5953,16.6012,16.5894,16.5953,23500.0
2007-07-05 10:30:00,28.15,28.17,28.13,28.16,23900.0,16.5953,16.6071,16.5835,16.6012,23900.0
2007-07-05 11:00:00,28.15,28.16,28.11,28.16,20300.0,16.5953,16.6012,16.5717,16.6012,20300.0
2007-07-05 11:30:00,28.15,28.16,28.15,28.15,8000.0,16.5953,16.6012,16.5953,16.5953,8000.0
2007-07-05 12:00:00,28.16,28.16,28.09,28.1,29900.0,16.6012,16.6012,16.5599,16.5658,29900.0
2007-07-05 12:30:00,28.09,28.15,28.08,28.14,18200.0,16.5599,16.5953,16.554,16.5894,18200.0
2007-07-05 13:00:00,28.15,28.18,28.15,28.17,18400.0,16.5953,16.613,16.5953,16.6071,18400.0
2007-07-05 13:30:00,28.18,28.23,28.18,28.23,23600.0,16.613,16.6424,16.613,16.6424,23600.0
2007-07-05 14:00:00,28.22,28.27,28.22,28.27,22400.0,16.6366,16.666,16.6366,16.666,22400.0
2007-07-05 14:30:00,28.27,28.27,28.25,28.26,24800.0,16.666,16.666,16.6542,16.6601,24800.0
2007-07-05 15:00:00,28.25,28.26,28.23,28.25,25500.0,16.6542,16.6601,16.6424,16.6542,25500.0
2007-07-05 15:30:00,28.24,28.25,28.17,28.18,51700.0,16.6483,16.6542,16.6071,16.613,51700.0
2007-07-06 09:30:00,28.22,28.23,28.05,28.18,13700.0,16.6366,16.6424,16.5363,16.613,13700.0
2007-07-06 10:00:00,28.18,28.22,28.18,28.19,14000.0,16.613,16.6366,16.613,16.6189,14000.0
2007-07-06 10:30:00,28.2,28.2,28.13,28.13,15200.0,16.6248,16.6248,16.5835,16.5835,15200.0
2007-07-06 11:00:00,28.14,28.19,28.14,28.17,13700.0,16.5894,16.6189,16.5894,16.6071,13700.0
2007-07-06 11:30:00,28.17,28.18,28.14,28.14,12900.0,16.6071,16.613,16.5894,16.5894,12900.0
2007-07-06 12:00:00,28.14,28.18,28.14,28.15,17300.0,16.5894,16.613,16.5894,16.5953,17300.0
2007-07-06 12:30:00,28.15,28.27,28.15,28.27,15000.0,16.5953,16.666,16.5953,16.666,15000.0
2007-07-06 13:00:00,28.27,28.31,28.24,28.26,19000.0,16.666,16.6896,16.6483,16.6601,19000.0
2007-07-06 13:30:00,28.26,28.3,28.25,28.26,17000.0,16.6601,16.6837,16.6542,16.6601,17000.0
2007-07-06 14:00:00,28.27,28.27,28.22,28.24,17600.0,16.666,16.666,16.6366,16.6483,17600.0
2007-07-06 14:30:00,28.26,28.28,28.25,28.28,14800.0,16.6601,16.6719,16.6542,16.6719,14800.0
2007-07-06 15:00:00,28.27,28.28,28.27,28.28,17300.0,16.666,16.6719,16.666,16.6719,17300.0
2007-07-06 15:30:00,28.28,28.28,28.26,28.28,28900.0,16.6719,16.6719,16.6601,16.6719,28900.0
2007-07-09 09:30:00,28.28,28.28,28.09,28.1,27200.0,16.6719,16.6719,16.5599,16.5658,27200.0
2007-07-09 10:00:00,28.11,28.26,28.04,28.09,60300.0,16.5717,16.6601,16.5304,16.5599,60300.0
2007-07-09 10:30:00,28.09,28.1,27.91,27.91,38100.0,16.5599,16.5658,16.4538,16.4538,38100.0
2007-07-09 11:00:00,27.91,28.04,27.91,27.96,25400.0,16.4538,16.5304,16.4538,16.4833,25400.0
2007-07-09 11:30:00,27.95,27.96,27.87,27.88,23400.0,16.4774,16.4833,16.4302,16.4361,23400.0
2007-07-09 12:00:00,27.88,27.88,27.82,27.82,18300.0,16.4361,16.4361,16.4007,16.4007,18300.0
2007-07-09 12:30:00,27.82,27.87,27.79,27.81,17600.0,16.4007,16.4302,16.3831,16.3948,17600.0
2007-07-09 13:00:00,27.82,27.82,27.77,27.78,13900.0,16.4007,16.4007,16.3713,16.3772,13900.0
2007-07-09 13:30:00,27.78,27.87,27.76,27.87,21900.0,16.3772,16.4302,16.3654,16.4302,21900.0
2007-07-09 14:00:00,27.87,27.87,27.82,27.84,17600.0,16.4302,16.4302,16.4007,16.4125,17600.0
2007-07-09 14:30:00,27.83,27.96,27.82,27.95,31800.0,16.4066,16.4833,16.4007,16.4774,31800.0
2007-07-09 15:00:00,27.94,27.96,27.89,27.95,29700.0,16.4715,16.4833,16.442,16.4774,29700.0
2007-07-09 15:30:00,27.94,27.94,27.86,27.9,34800.0,16.4715,16.4715,16.4243,16.4479,34800.0
2007-07-10 09:30:00,27.79,27.83,27.59,27.76,28200.0,16.3831,16.4066,16.2651,16.3654,28200.0
2007-07-10 10:00:00,27.76,27.84,27.76,27.83,12000.0,16.3654,16.4125,16.3654,16.4066,12000.0
2007-07-10 10:30:00,27.82,27.82,27.7,27.7,24900.0,16.4007,16.4007,16.33,16.33,24900.0
2007-07-10 11:00:00,27.7,27.74,27.69,27.72,16500.0,16.33,16.3536,16.3241,16.3418,16500.0
2007-07-10 11:30:00,27.72,27.83,27.71,27.83,15500.0,16.3418,16.4066,16.3359,16.4066,15500.0
2007-07-10 12:00:00,27.83,27.84,27.81,27.83,10900.0,16.4066,16.4125,16.3948,16.4066,10900.0
2007-07-10 12:30:00,27.82,27.88,27.82,27.87,9300.0,16.4007,16.4361,16.4007,16.4302,9300.0
2007-07-10 13:00:00,27.87,27.89,27.79,27.79,18900.0,16.4302,16.442,16.3831,16.3831,18900.0
2007-07-10 13:30:00,27.79,27.83,27.63,27.63,23400.0,16.3831,16.4066,16.2887,16.2887,23400.0
2007-07-10 14:00:00,27.64,27.7,27.62,27.62,18200.0,16.2946,16.33,16.2828,16.2828,18200.0
2007-07-10 14:30:00,27.63,27.65,27.58,27.58,16000.0,16.2887,16.3005,16.2593,16.2593,16000.0
2007-07-10 15:00:00,27.59,27.61,27.55,27.58,23400.0,16.2651,16.2769,16.2416,16.2593,23400.0
2007-07-10 15:30:00,27.57,27.59,27.46,27.48,40400.0,16.2534,16.2651,16.1885,16.2003,40400.0
2007-07-11 09:30:00,27.51,27.51,27.25,27.35,39800.0,16.218,16.218,16.0647,16.1237,39800.0
2007-07-11 10:00:00,27.35,27.41,27.23,27.39,40000.0,16.1237,16.159,16.0529,16.1472,40000.0
2007-07-11 10:30:00,27.42,27.42,27.3,27.3,27400.0,16.1649,16.1649,16.0942,16.0942,27400.0
2007-07-11 11:00:00,27.31,27.38,27.31,27.34,41700.0,16.1001,16.1413,16.1001,16.1178,41700.0
2007-07-11 11:30:00,27.34,27.36,27.31,27.32,25800.0,16.1178,16.1296,16.1001,16.106,25800.0
2007-07-11 12:00:00,27.32,27.34,27.29,27.3,21800.0,16.106,16.1178,16.0883,16.0942,21800.0
2007-07-11 12:30:00,27.31,27.34,27.29,27.29,17900.0,16.1001,16.1178,16.0883,16.0883,17900.0
2007-07-11 13:00:00,27.29,27.33,27.29,27.31,23400.0,16.0883,16.1119,16.0883,16.1001,23400.0
2007-07-11 13:30:00,27.32,27.36,27.29,27.29,32500.0,16.106,16.1296,16.0883,16.0883,32500.0
2007-07-11 14:00:00,27.29,27.42,27.25,27.42,30000.0,16.0883,16.1649,16.0647,16.1649,30000.0
2007-07-11 14:30:00,27.42,27.42,27.35,27.4,36700.0,16.1649,16.1649,16.1237,16.1531,36700.0
2007-07-11 15:00:00,27.4,27.47,27.37,27.46,34100.0,16.1531,16.1944,16.1354,16.1885,34100.0
2007-07-11 15:30:00,27.46,27.5,27.42,27.5,53900.0,16.1885,16.2121,16.1649,16.2121,53900.0
2007-07-12 09:30:00,27.6,27.85,27.5,27.83,29500.0,16.271,16.4184,16.2121,16.4066,29500.0
2007-07-12 10:00:00,27.84,27.86,27.79,27.82,22100.0,16.4125,16.4243,16.3831,16.4007,22100.0
2007-07-12 10:30:00,27.82,27.84,27.78,27.82,32400.0,16.4007,16.4125,16.3772,16.4007,32400.0
2007-07-12 11:00:00,27.82,27.83,27.72,27.78,48800.0,16.4007,16.4066,16.3418,16.3772,48800.0
2007-07-12 11:30:00,27.78,27.84,27.77,27.84,21300.0,16.3772,16.4125,16.3713,16.4125,21300.0
2007-07-12 12:00:00,27.84,28.01,27.84,28.01,28000.0,16.4125,16.5127,16.4125,16.5127,28000.0
2007-07-12 12:30:00,28.01,28.03,27.99,28.01,14400.0,16.5127,16.5245,16.501,16.5127,14400.0
2007-07-12 13:00:00,28.01,28.04,27.98,28.0,17300.0,16.5127,16.5304,16.4951,16.5069,17300.0
2007-07-12 13:30:00,27.99,28.0,27.93,27.98,22900.0,16.501,16.5069,16.4656,16.4951,22900.0
2007-07-12 14:00:00,27.98,27.98,27.87,27.88,20000.0,16.4951,16.4951,16.4302,16.4361,20000.0
2007-07-12 14:30:00,27.88,27.95,27.84,27.92,50200.0,16.4361,16.4774,16.4125,16.4597,50200.0
2007-07-12 15:00:00,27.93,27.94,27.89,27.91,54800.0,16.4656,16.4715,16.442,16.4538,54800.0
2007-07-12 15:30:00,27.91,28.0,27.91,27.97,73600.0,16.4538,16.5069,16.4538,16.4892,73600.0
2007-07-13 09:30:00,28.03,28.03,27.85,27.96,11200.0,16.5245,16.5245,16.4184,16.4833,11200.0
2007-07-13 10:00:00,27.97,28.08,27.97,27.99,38800.0,16.4892,16.554,16.4892,16.501,38800.0
2007-07-13 10:30:00,28.01,28.04,27.97,27.98,17000.0,16.5127,16.5304,16.4892,16.4951,17000.0
2007-07-13 11:00:00,27.98,27.99,27.83,27.96,30600.0,16.4951,16.501,16.4066,16.4833,30600.0
2007-07-13 11:30:00,27.95,28.02,27.92,28.0,16100.0,16.4774,16.5186,16.4597,16.5069,16100.0
2007-07-13 12:00:00,28.01,28.12,28.0,28.1,31100.0,16.5127,16.5776,16.5069,16.5658,31100.0
2007-07-13 12:30:00,28.1,28.1,28.06,28.06,13600.0,16.5658,16.5658,16.5422,16.5422,13600.0
2007-07-13 13:00:00,28.06,28.06,28.01,28.04,9400.0,16.5422,16.5422,16.5127,16.5304,9400.0
2007-07-13 13:30:00,28.04,28.05,28.0,28.03,15500.0,16.5304,16.5363,16.5069,16.5245,15500.0
2007-07-13 14:00:00,28.02,28.03,27.97,28.0,18000.0,16.5186,16.5245,16.4892,16.5069,18000.0
2007-07-13 14:30:00,28.0,28.0,27.98,28.0,14000.0,16.5069,16.5069,16.4951,16.5069,14000.0
2007-07-13 15:00:00,27.99,28.02,27.99,28.01,32300.0,16.501,16.5186,16.501,16.5127,32300.0
2007-07-13 15:30:00,28.02,28.04,28.0,28.02,36200.0,16.5186,16.5304,16.5069,16.5186,36200.0
2007-07-16 09:30:00,27.93,27.99,27.72,27.89,17700.0,16.4656,16.501,16.3418,16.442,17700.0
2007-07-16 10:00:00,27.89,27.94,27.83,27.88,19200.0,16.442,16.4715,16.4066,16.4361,19200.0
2007-07-16 10:30:00,27.88,27.97,27.88,27.93,21100.0,16.4361,16.4892,16.4361,16.4656,21100.0
2007-07-16 11:00:00,27.92,27.95,27.87,27.89,14700.0,16.4597,16.4774,16.4302,16.442,14700.0
2007-07-16 11:30:00,27.9,27.96,27.9,27.91,13900.0,16.4479,16.4833,16.4479,16.4538,13900.0
2007-07-16 12:00:00,27.91,27.92,27.87,27.89,14600.0,16.4538,16.4597,16.4302,16.442,14600.0
2007-07-16 12:30:00,27.9,27.98,27.89,27.93,30100.0,16.4479,16.4951,16.442,16.4656,30100.0
2007-07-16 13:00:00,27.92,27.95,27.85,27.88,22100.0,16.4597,16.4774,16.4184,16.4361,22100.0
2007-07-16 13:30:00,27.87,27.93,27.84,27.89,29600.0,16.4302,16.4656,16.4125,16.442,29600.0
2007-07-16 14:00:00,27.89,27.98,27.89,27.98,33300.0,16.442,16.4951,16.442,16.4951,33300.0
2007-07-16 14:30:00,27.98,27.98,27.94,27.95,58700.0,16.4951,16.4951,16.4715,16.4774,58700.0
2007-07-16 15:00:00,27.95,27.95,27.93,27.95,41900.0,16.4774,16.4774,16.4656,16.4774,41900.0
2007-07-16 15:30:00,27.95,27.96,27.9,27.9,110300.0,16.4774,16.4833,16.4479,16.4479,110300.0
2007-07-17 09:30:00,27.89,28.03,27.8,27.96,17900.0,16.442,16.5245,16.3889,16.4833,17900.0
2007-07-17 10:00:00,27.98,28.13,27.96,28.12,23900.0,16.4951,16.5835,16.4833,16.5776,23900.0
2007-07-17 10:30:00,28.13,28.16,28.09,28.16,30000.0,16.5835,16.6012,16.5599,16.6012,30000.0
2007-07-17 11:00:00,28.16,28.16,28.05,28.07,24700.0,16.6012,16.6012,16.5363,16.5481,24700.0
2007-07-17 11:30:00,28.08,28.09,28.07,28.08,15600.0,16.554,16.5599,16.5481,16.554,15600.0
2007-07-17 12:00:00,28.07,28.08,28.02,28.04,11900.0,16.5481,16.554,16.5186,16.5304,11900.0
2007-07-17 12:30:00,28.03,28.03,27.97,27.98,12400.0,16.5245,16.5245,16.4892,16.4951,12400.0
2007-07-17 13:00:00,27.97,27.97,27.93,27.95,13700.0,16.4892,16.4892,16.4656,16.4774,13700.0
2007-07-17 13:30:00,27.95,27.99,27.91,27.99,31800.0,16.4774,16.501,16.4538,16.501,31800.0
2007-07-17 14:00:00,27.99,28.01,27.94,27.97,16000.0,16.501,16.5127,16.4715,16.4892,16000.0
2007-07-17 14:30:00,27.98,28.0,27.91,27.92,28900.0,16.4951,16.5069,16.4538,16.4597,28900.0
2007-07-17 15:00:00,27.91,27.93,27.84,27.87,38600.0,16.4538,16.4656,16.4125,16.4302,38600.0
2007-07-17 15:30:00,27.86,27.87,27.79,27.83,34700.0,16.4243,16.4302,16.3831,16.4066,34700.0
2007-07-18 09:30:00,27.49,27.66,27.48,27.56,55100.0,16.2062,16.3064,16.2003,16.2475,55100.0
2007-07-18 10:00:00,27.57,27.68,27.44,27.47,84700.0,16.2534,16.3182,16.1767,16.1944,84700.0
2007-07-18 10:30:00,27.48,27.51,27.41,27.45,43200.0,16.2003,16.218,16.159,16.1826,43200.0
2007-07-18 11:00:00,27.46,27.48,27.35,27.35,44600.0,16.1885,16.2003,16.1237,16.1237,44600.0
2007-07-18 11:30:00,27.37,27.38,27.31,27.34,34000.0,16.1354,16.1413,16.1001,16.1178,34000.0
2007-07-18 12:00:00,27.35,27.4,27.28,27.32,37000.0,16.1237,16.1531,16.0824,16.106,37000.0
2007-07-18 12:30:00,27.33,27.41,27.33,27.38,30000.0,16.1119,16.159,16.1119,16.1413,30000.0
2007-07-18 13:00:00,27.39,27.4,27.34,27.38,22300.0,16.1472,16.1531,16.1178,16.1413,22300.0
2007-07-18 13:30:00,27.38,27.44,27.36,27.38,28100.0,16.1413,16.1767,16.1296,16.1413,28100.0
2007-07-18 14:00:00,27.39,27.42,27.32,27.32,29000.0,16.1472,16.1649,16.106,16.106,29000.0
2007-07-18 14:30:00,27.32,27.39,27.3,27.37,29800.0,16.106,16.1472,16.0942,16.1354,29800.0
2007-07-18 15:00:00,27.36,27.36,27.27,27.34,55300.0,16.1296,16.1296,16.0765,16.1178,55300.0
2007-07-18 15:30:00,27.34,27.48,27.33,27.42,81900.0,16.1178,16.2003,16.1119,16.1649,81900.0
2007-07-19 09:30:00,27.51,27.68,27.38,27.47,30300.0,16.218,16.3182,16.1413,16.1944,30300.0
2007-07-19 10:00:00,27.46,27.48,27.39,27.44,28500.0,16.1885,16.2003,16.1472,16.1767,28500.0
2007-07-19 10:30:00,27.44,27.45,27.32,27.38,38000.0,16.1767,16.1826,16.106,16.1413,38000.0
2007-07-19 11:00:00,27.39,27.46,27.35,27.35,36400.0,16.1472,16.1885,16.1237,16.1237,36400.0
2007-07-19 11:30:00,27.35,27.4,27.33,27.39,29500.0,16.1237,16.1531,16.1119,16.1472,29500.0
2007-07-19 12:00:00,27.4,27.46,27.33,27.4,20300.0,16.1531,16.1885,16.1119,16.1531,20300.0
2007-07-19 12:30:00,27.4,27.47,27.4,27.45,17400.0,16.1531,16.1944,16.1531,16.1826,17400.0
2007-07-19 13:00:00,27.46,27.47,27.42,27.43,16200.0,16.1885,16.1944,16.1649,16.1708,16200.0
2007-07-19 13:30:00,27.44,27.47,27.42,27.43,40800.0,16.1767,16.1944,16.1649,16.1708,40800.0
2007-07-19 14:00:00,27.44,27.45,27.38,27.43,30100.0,16.1767,16.1826,16.1413,16.1708,30100.0
2007-07-19 14:30:00,27.41,27.45,27.38,27.38,29600.0,16.159,16.1826,16.1413,16.1413,29600.0
2007-07-19 15:00:00,27.38,27.47,27.33,27.34,49000.0,16.1413,16.1944,16.1119,16.1178,49000.0
2007-07-19 15:30:00,27.35,27.47,27.34,27.44,83500.0,16.1237,16.1944,16.1178,16.1767,83500.0
2007-07-20 09:30:00,27.4,27.5,27.38,27.41,38200.0,16.1531,16.2121,16.1413,16.159,38200.0
2007-07-20 10:00:00,27.41,27.47,27.38,27.43,42900.0,16.159,16.1944,16.1413,16.1708,42900.0
2007-07-20 10:30:00,27.44,27.5,27.34,27.39,39400.0,16.1767,16.2121,16.1178,16.1472,39400.0
2007-07-20 11:00:00,27.38,27.41,27.26,27.29,22600.0,16.1413,16.159,16.0706,16.0883,22600.0
2007-07-20 11:30:00,27.26,27.28,27.08,27.11,55600.0,16.0706,16.0824,15.9645,15.9822,55600.0
2007-07-20 12:00:00,27.09,27.21,26.98,27.21,65100.0,15.9704,16.0411,15.9055,16.0411,65100.0
2007-07-20 12:30:00,27.21,27.24,27.16,27.17,27300.0,16.0411,16.0588,16.0116,16.0175,27300.0
2007-07-20 13:00:00,27.17,27.26,27.15,27.17,35500.0,16.0175,16.0706,16.0058,16.0175,35500.0
2007-07-20 13:30:00,27.16,27.31,27.13,27.29,36600.0,16.0116,16.1001,15.994,16.0883,36600.0
2007-07-20 14:00:00,27.31,27.42,27.25,27.33,73000.0,16.1001,16.1649,16.0647,16.1119,73000.0
2007-07-20 14:30:00,27.33,27.37,27.22,27.34,87100.0,16.1119,16.1354,16.047,16.1178,87100.0
2007-07-20 15:00:00,27.34,27.39,27.29,27.33,36400.0,16.1178,16.1472,16.0883,16.1119,36400.0
2007-07-20 15:30:00,27.35,27.35,27.11,27.15,106400.0,16.1237,16.1237,15.9822,16.0058,106400.0
2007-07-23 09:30:00,27.24,27.41,27.24,27.28,23900.0,16.0588,16.159,16.0588,16.0824,23900.0
2007-07-23 10:00:00,27.29,27.38,27.27,27.36,24500.0,16.0883,16.1413,16.0765,16.1296,24500.0
2007-07-23 10:30:00,27.35,27.42,27.35,27.41,21300.0,16.1237,16.1649,16.1237,16.159,21300.0
2007-07-23 11:00:00,27.42,27.46,27.36,27.46,27600.0,16.1649,16.1885,16.1296,16.1885,27600.0
2007-07-23 11:30:00,27.46,27.52,27.44,27.46,37300.0,16.1885,16.2239,16.1767,16.1885,37300.0
2007-07-23 12:00:00,27.45,27.52,27.44,27.52,27300.0,16.1826,16.2239,16.1767,16.2239,27300.0
2007-07-23 12:30:00,27.51,27.52,27.46,27.46,18100.0,16.218,16.2239,16.1885,16.1885,18100.0
2007-07-23 13:00:00,27.46,27.5,27.4,27.42,36100.0,16.1885,16.2121,16.1531,16.1649,36100.0
2007-07-23 13:30:00,27.42,27.43,27.31,27.31,29700.0,16.1649,16.1708,16.1001,16.1001,29700.0
2007-07-23 14:00:00,27.31,27.34,27.26,27.33,62900.0,16.1001,16.1178,16.0706,16.1119,62900.0
2007-07-23 14:30:00,27.34,27.4,27.23,27.24,45100.0,16.1178,16.1531,16.0529,16.0588,45100.0
2007-07-23 15:00:00,27.24,27.27,27.19,27.24,47000.0,16.0588,16.0765,16.0293,16.0588,47000.0
2007-07-23 15:30:00,27.27,27.28,27.18,27.22,101000.0,16.0765,16.0824,16.0234,16.047,101000.0
2007-07-24 09:30:00,27.0,27.18,26.94,27.03,23000.0,15.9173,16.0234,15.882,15.935,23000.0
2007-07-24 10:00:00,27.01,27.11,26.91,27.1,59300.0,15.9232,15.9822,15.8643,15.9763,59300.0
2007-07-24 10:30:00,27.07,27.21,27.07,27.15,25700.0,15.9586,16.0411,15.9586,16.0058,25700.0
2007-07-24 11:00:00,27.17,27.19,27.09,27.11,25800.0,16.0175,16.0293,15.9704,15.9822,25800.0
2007-07-24 11:30:00,27.12,27.12,27.03,27.05,31500.0,15.9881,15.9881,15.935,15.9468,31500.0
2007-07-24 12:00:00,27.05,27.09,27.02,27.08,26900.0,15.9468,15.9704,15.9291,15.9645,26900.0
2007-07-24 12:30:00,27.08,27.16,27.05,27.11,48800.0,15.9645,16.0116,15.9468,15.9822,48800.0
2007-07-24 13:00:00,27.11,27.12,27.04,27.06,24800.0,15.9822,15.9881,15.9409,15.9527,24800.0
2007-07-24 13:30:00,27.07,27.13,27.02,27.03,29100.0,15.9586,15.994,15.9291,15.935,29100.0
2007-07-24 14:00:00,27.04,27.04,26.85,26.92,29000.0,15.9409,15.9409,15.8289,15.8702,29000.0
2007-07-24 14:30:00,26.91,26.93,26.77,26.79,32000.0,15.8643,15.8761,15.7817,15.7935,32000.0
2007-07-24 15:00:00,26.78,26.8,26.69,26.7,48000.0,15.7876,15.7994,15.7346,15.7405,48000.0
2007-07-24 15:30:00,26.71,26.76,26.66,26.74,47300.0,15.7464,15.7758,15.7169,15.764,47300.0
2007-07-25 09:30:00,27.15,28.6,27.11,28.5,154400.0,16.0058,16.8606,15.9822,16.8016,154400.0
2007-07-25 10:00:00,28.47,29.0,28.06,28.32,225300.0,16.7839,17.0964,16.5422,16.6955,225300.0
2007-07-25 10:30:00,28.32,28.49,28.1,28.46,174500.0,16.6955,16.7957,16.5658,16.778,174500.0
2007-07-25 11:00:00,28.45,28.65,28.42,28.48,114400.0,16.7721,16.89,16.7545,16.7898,114400.0
2007-07-25 11:30:00,28.46,28.61,28.46,28.51,80200.0,16.778,16.8665,16.778,16.8075,80200.0
2007-07-25 12:00:00,28.53,28.83,27.99,28.05,125300.0,16.8193,16.9962,16.501,16.5363,125300.0
2007-07-25 12:30:00,28.05,28.2,27.62,27.81,173900.0,16.5363,16.6248,16.2828,16.3948,173900.0
2007-07-25 13:00:00,27.82,28.03,27.81,27.94,68300.0,16.4007,16.5245,16.3948,16.4715,68300.0
2007-07-25 13:30:00,27.94,28.07,27.85,27.9,82900.0,16.4715,16.5481,16.4184,16.4479,82900.0
2007-07-25 14:00:00,27.9,27.93,27.73,27.74,135000.0,16.4479,16.4656,16.3477,16.3536,135000.0
2007-07-25 14:30:00,27.75,27.76,27.55,27.58,97200.0,16.3595,16.3654,16.2416,16.2593,97200.0
2007-07-25 15:00:00,27.58,28.12,27.56,27.99,166100.0,16.2593,16.5776,16.2475,16.501,166100.0
2007-07-25 15:30:00,28.0,28.09,27.91,28.0,202000.0,16.5069,16.5599,16.4538,16.5069,202000.0
2007-07-26 09:30:00,27.69,27.75,27.24,27.65,60200.0,16.3241,16.3595,16.0588,16.3005,60200.0
2007-07-26 10:00:00,27.65,27.85,27.61,27.84,82800.0,16.3005,16.4184,16.2769,16.4125,82800.0
2007-07-26 10:30:00,27.83,27.91,27.64,27.64,154000.0,16.4066,16.4538,16.2946,16.2946,154000.0
2007-07-26 11:00:00,27.64,27.64,27.29,27.4,90900.0,16.2946,16.2946,16.0883,16.1531,90900.0
2007-07-26 11:30:00,27.41,27.52,27.33,27.52,55400.0,16.159,16.2239,16.1119,16.2239,55400.0
2007-07-26 12:00:00,27.53,27.55,27.43,27.49,40500.0,16.2298,16.2416,16.1708,16.2062,40500.0
2007-07-26 12:30:00,27.47,27.58,27.4,27.56,41800.0,16.1944,16.2593,16.1531,16.2475,41800.0
2007-07-26 13:00:00,27.56,27.68,27.5,27.57,61300.0,16.2475,16.3182,16.2121,16.2534,61300.0
2007-07-26 13:30:00,27.58,27.75,27.52,27.74,138400.0,16.2593,16.3595,16.2239,16.3536,138400.0
2007-07-26 14:00:00,27.75,27.88,27.64,27.88,141300.0,16.3595,16.4361,16.2946,16.4361,141300.0
2007-07-26 14:30:00,27.88,28.04,27.75,27.97,138900.0,16.4361,16.5304,16.3595,16.4892,138900.0
2007-07-26 15:00:00,27.97,28.08,27.84,27.84,134100.0,16.4892,16.554,16.4125,16.4125,134100.0
2007-07-26 15:30:00,27.84,27.88,27.65,27.68,192100.0,16.4125,16.4361,16.3005,16.3182,192100.0
2007-07-27 09:30:00,27.58,28.5,26.97,27.43,116300.0,16.2593,16.8016,15.8996,16.1708,116300.0
2007-07-27 10:00:00,27.42,27.72,27.37,27.71,76000.0,16.1649,16.3418,16.1354,16.3359,76000.0
2007-07-27 10:30:00,27.71,27.8,27.35,27.37,54500.0,16.3359,16.3889,16.1237,16.1354,54500.0
2007-07-27 11:00:00,27.38,27.45,27.3,27.3,66800.0,16.1413,16.1826,16.0942,16.0942,66800.0
2007-07-27 11:30:00,27.31,27.37,27.25,27.3,74000.0,16.1001,16.1354,16.0647,16.0942,74000.0
2007-07-27 12:00:00,27.31,27.44,27.25,27.41,55300.0,16.1001,16.1767,16.0647,16.159,55300.0
2007-07-27 12:30:00,27.41,27.54,27.31,27.43,50300.0,16.159,16.2357,16.1001,16.1708,50300.0
2007-07-27 13:00:00,27.42,27.61,27.37,27.56,44000.0,16.1649,16.2769,16.1354,16.2475,44000.0
2007-07-27 13:30:00,27.53,27.67,27.43,27.64,62900.0,16.2298,16.3123,16.1708,16.2946,62900.0
2007-07-27 14:00:00,27.65,27.66,27.46,27.46,42200.0,16.3005,16.3064,16.1885,16.1885,42200.0
2007-07-27 14:30:00,27.44,27.63,27.42,27.56,55400.0,16.1767,16.2887,16.1649,16.2475,55400.0
2007-07-27 15:00:00,27.56,27.59,27.49,27.49,77100.0,16.2475,16.2651,16.2062,16.2062,77100.0
2007-07-27 15:30:00,27.5,27.52,27.26,27.26,105900.0,16.2121,16.2239,16.0706,16.0706,105900.0
2007-07-30 09:30:00,27.31,27.6,27.12,27.28,65300.0,16.1001,16.271,15.9881,16.0824,65300.0
2007-07-30 10:00:00,27.28,27.64,27.24,27.63,114300.0,16.0824,16.2946,16.0588,16.2887,114300.0
2007-07-30 10:30:00,27.61,27.63,27.41,27.46,129200.0,16.2769,16.2887,16.159,16.1885,129200.0
2007-07-30 11:00:00,27.47,27.51,27.37,27.42,77300.0,16.1944,16.218,16.1354,16.1649,77300.0
2007-07-30 11:30:00,27.42,27.53,27.39,27.48,54600.0,16.1649,16.2298,16.1472,16.2003,54600.0
2007-07-30 12:00:00,27.47,27.47,27.4,27.44,39700.0,16.1944,16.1944,16.1531,16.1767,39700.0
2007-07-30 12:30:00,27.44,27.48,27.4,27.44,64500.0,16.1767,16.2003,16.1531,16.1767,64500.0
2007-07-30 13:00:00,27.44,27.47,27.4,27.42,39600.0,16.1767,16.1944,16.1531,16.1649,39600.0
2007-07-30 13:30:00,27.41,27.45,27.29,27.42,63500.0,16.159,16.1826,16.0883,16.1649,63500.0
2007-07-30 14:00:00,27.42,27.45,27.38,27.41,42800.0,16.1649,16.1826,16.1413,16.159,42800.0
2007-07-30 14:30:00,27.41,27.43,27.35,27.38,78400.0,16.159,16.1708,16.1237,16.1413,78400.0
2007-07-30 15:00:00,27.37,27.45,27.36,27.45,56600.0,16.1354,16.1826,16.1296,16.1826,56600.0
2007-07-30 15:30:00,27.45,27.45,27.3,27.32,107100.0,16.1826,16.1826,16.0942,16.106,107100.0
2007-07-31 09:30:00,27.52,27.68,27.43,27.62,36500.0,16.2239,16.3182,16.1708,16.2828,36500.0
2007-07-31 10:00:00,27.63,27.75,27.62,27.67,55300.0,16.2887,16.3595,16.2828,16.3123,55300.0
2007-07-31 10:30:00,27.68,27.72,27.46,27.48,71900.0,16.3182,16.3418,16.1885,16.2003,71900.0
2007-07-31 11:00:00,27.49,27.7,27.48,27.68,39200.0,16.2062,16.33,16.2003,16.3182,39200.0
2007-07-31 11:30:00,27.68,27.78,27.68,27.76,47700.0,16.3182,16.3772,16.3182,16.3654,47700.0
2007-07-31 12:00:00,27.75,27.82,27.74,27.78,36200.0,16.3595,16.4007,16.3536,16.3772,36200.0
2007-07-31 12:30:00,27.79,27.91,27.78,27.9,54200.0,16.3831,16.4538,16.3772,16.4479,54200.0
2007-07-31 13:00:00,27.89,28.06,27.89,27.94,39800.0,16.442,16.5422,16.442,16.4715,39800.0
2007-07-31 13:30:00,27.94,27.95,27.77,27.86,50000.0,16.4715,16.4774,16.3713,16.4243,50000.0
2007-07-31 14:00:00,27.84,27.96,27.84,27.88,53800.0,16.4125,16.4833,16.4125,16.4361,53800.0
2007-07-31 14:30:00,27.88,27.89,27.64,27.8,67800.0,16.4361,16.442,16.2946,16.3889,67800.0
2007-07-31 15:00:00,27.79,27.96,27.79,27.93,90100.0,16.3831,16.4833,16.3831,16.4656,90100.0
2007-07-31 15:30:00,27.93,27.94,27.59,27.59,119100.0,16.4656,16.4715,16.2651,16.2651,119100.0
2007-08-01 09:30:00,27.55,27.9,27.45,27.78,78800.0,16.2416,16.4479,16.1826,16.3772,78800.0
2007-08-01 10:00:00,27.78,27.97,27.74,27.74,99500.0,16.3772,16.4892,16.3536,16.3536,99500.0
2007-08-01 10:30:00,27.77,27.8,27.59,27.68,78100.0,16.3713,16.3889,16.2651,16.3182,78100.0
2007-08-01 11:00:00,27.67,27.82,27.57,27.75,58100.0,16.3123,16.4007,16.2534,16.3595,58100.0
2007-08-01 11:30:00,27.75,28.04,27.73,28.01,55200.0,16.3595,16.5304,16.3477,16.5127,55200.0
2007-08-01 12:00:00,28.03,28.21,27.96,28.14,46300.0,16.5245,16.6307,16.4833,16.5894,46300.0
2007-08-01 12:30:00,28.14,28.24,28.05,28.12,27400.0,16.5894,16.6483,16.5363,16.5776,27400.0
2007-08-01 13:00:00,28.12,28.13,27.84,27.9,37200.0,16.5776,16.5835,16.4125,16.4479,37200.0
2007-08-01 13:30:00,27.89,27.97,27.82,27.9,40800.0,16.442,16.4892,16.4007,16.4479,40800.0
2007-08-01 14:00:00,27.91,27.97,27.85,27.91,38300.0,16.4538,16.4892,16.4184,16.4538,38300.0
2007-08-01 14:30:00,27.91,28.01,27.79,27.84,48800.0,16.4538,16.5127,16.3831,16.4125,48800.0
2007-08-01 15:00:00,27.83,27.9,27.74,27.85,93400.0,16.4066,16.4479,16.3536,16.4184,93400.0
2007-08-01 15:30:00,27.84,28.25,27.8,28.21,103000.0,16.4125,16.6542,16.3889,16.6307,103000.0
2007-08-02 09:30:00,28.45,28.46,28.3,28.45,68100.0,16.7721,16.778,16.6837,16.7721,68100.0
2007-08-02 10:00:00,28.44,28.63,28.36,28.62,96700.0,16.7662,16.8783,16.7191,16.8724,96700.0
2007-08-02 10:30:00,28.61,28.69,28.56,28.59,88700.0,16.8665,16.9136,16.837,16.8547,88700.0
2007-08-02 11:00:00,28.6,28.6,28.48,28.52,79200.0,16.8606,16.8606,16.7898,16.8134,79200.0
2007-08-02 11:30:00,28.52,28.66,28.48,28.66,64700.0,16.8134,16.8959,16.7898,16.8959,64700.0
2007-08-02 12:00:00,28.66,28.89,28.66,28.82,76200.0,16.8959,17.0315,16.8959,16.9903,76200.0
2007-08-02 12:30:00,28.81,28.93,28.8,28.93,41200.0,16.9844,17.0551,16.9785,17.0551,41200.0
2007-08-02 13:00:00,28.92,28.93,28.8,28.84,70100.0,17.0492,17.0551,16.9785,17.0021,70100.0
2007-08-02 13:30:00,28.84,28.91,28.68,28.74,63500.0,17.0021,17.0433,16.9077,16.9431,63500.0
2007-08-02 14:00:00,28.75,28.8,28.54,28.56,97500.0,16.949,16.9785,16.8252,16.837,97500.0
2007-08-02 14:30:00,28.56,28.63,28.45,28.49,84900.0,16.837,16.8783,16.7721,16.7957,84900.0
2007-08-02 15:00:00,28.48,28.66,28.46,28.65,104900.0,16.7898,16.8959,16.778,16.89,104900.0
2007-08-02 15:30:00,28.65,28.66,28.49,28.58,185100.0,16.89,16.8959,16.7957,16.8488,185100.0
2007-08-03 09:30:00,28.62,28.98,28.62,28.88,81100.0,16.8724,17.0846,16.8724,17.0256,81100.0
2007-08-03 10:00:00,28.89,28.96,28.81,28.9,114800.0,17.0315,17.0728,16.9844,17.0374,114800.0
2007-08-03 10:30:00,28.9,29.0,28.82,28.97,155500.0,17.0374,17.0964,16.9903,17.0787,155500.0
2007-08-03 11:00:00,28.97,29.13,28.96,29.04,138500.0,17.0787,17.173,17.0728,17.12,138500.0
2007-08-03 11:30:00,29.05,29.3,29.03,29.23,103100.0,17.1259,17.2732,17.1141,17.232,103100.0
2007-08-03 12:00:00,29.23,29.32,29.2,29.2,71800.0,17.232,17.285,17.2143,17.2143,71800.0
2007-08-03 12:30:00,29.21,29.28,29.15,29.16,51300.0,17.2202,17.2615,17.1848,17.1907,51300.0
2007-08-03 13:00:00,29.17,29.33,29.15,29.29,75900.0,17.1966,17.2909,17.1848,17.2673,75900.0
2007-08-03 13:30:00,29.28,29.31,28.91,29.02,151100.0,17.2615,17.2791,17.0433,17.1082,151100.0
2007-08-03 14:00:00,29.03,29.09,28.73,28.73,91400.0,17.1141,17.1494,16.9372,16.9372,91400.0
2007-08-03 14:30:00,28.75,28.9,28.59,28.59,95800.0,16.949,17.0374,16.8547,16.8547,95800.0
2007-08-03 15:00:00,28.61,28.66,28.44,28.5,155700.0,16.8665,16.8959,16.7662,16.8016,155700.0
2007-08-03 15:30:00,28.47,28.53,28.28,28.34,134600.0,16.7839,16.8193,16.6719,16.7073,134600.0
2007-08-06 09:30:00,28.39,28.68,28.11,28.43,67300.0,16.7368,16.9077,16.5717,16.7604,67300.0
2007-08-06 10:00:00,28.44,28.51,28.31,28.32,69400.0,16.7662,16.8075,16.6896,16.6955,69400.0
2007-08-06 10:30:00,28.32,28.45,28.22,28.3,89400.0,16.6955,16.7721,16.6366,16.6837,89400.0
2007-08-06 11:00:00,28.31,28.4,28.09,28.38,86800.0,16.6896,16.7427,16.5599,16.7309,86800.0
2007-08-06 11:30:00,28.4,28.66,28.29,28.58,82600.0,16.7427,16.8959,16.6778,16.8488,82600.0
2007-08-06 12:00:00,28.58,28.72,28.51,28.7,65800.0,16.8488,16.9313,16.8075,16.9195,65800.0
2007-08-06 12:30:00,28.7,29.01,28.59,28.97,81000.0,16.9195,17.1023,16.8547,17.0787,81000.0
2007-08-06 13:00:00,28.96,28.96,28.83,28.88,54200.0,17.0728,17.0728,16.9962,17.0256,54200.0
2007-08-06 13:30:00,28.87,28.89,28.73,28.75,34400.0,17.0197,17.0315,16.9372,16.949,34400.0
2007-08-06 14:00:00,28.75,29.06,28.75,28.97,63700.0,16.949,17.1318,16.949,17.0787,63700.0
2007-08-06 14:30:00,28.98,29.32,28.96,29.3,66300.0,17.0846,17.285,17.0728,17.2732,66300.0
2007-08-06 15:00:00,29.31,29.45,29.24,29.3,92700.0,17.2791,17.3617,17.2379,17.2732,92700.0
2007-08-06 15:30:00,29.29,29.38,29.21,29.22,138900.0,17.2673,17.3204,17.2202,17.2261,138900.0
2007-08-07 09:30:00,29.15,29.3,28.95,29.15,58200.0,17.1848,17.2732,17.0669,17.1848,58200.0
2007-08-07 10:00:00,29.17,29.46,29.15,29.45,75600.0,17.1966,17.3676,17.1848,17.3617,75600.0
2007-08-07 10:30:00,29.45,29.56,29.29,29.29,143000.0,17.3617,17.4265,17.2673,17.2673,143000.0
2007-08-07 11:00:00,29.3,29.37,29.25,29.29,80900.0,17.2732,17.3145,17.2438,17.2673,80900.0
2007-08-07 11:30:00,29.31,29.33,29.13,29.19,124200.0,17.2791,17.2909,17.173,17.2084,124200.0
2007-08-07 12:00:00,29.19,29.29,29.16,29.21,71900.0,17.2084,17.2673,17.1907,17.2202,71900.0
2007-08-07 12:30:00,29.21,29.23,29.14,29.19,66700.0,17.2202,17.232,17.1789,17.2084,66700.0
2007-08-07 13:00:00,29.18,29.25,29.14,29.19,82200.0,17.2025,17.2438,17.1789,17.2084,82200.0
2007-08-07 13:30:00,29.19,29.32,29.17,29.3,72300.0,17.2084,17.285,17.1966,17.2732,72300.0
2007-08-07 14:00:00,29.32,29.42,29.03,29.11,90500.0,17.285,17.344,17.1141,17.1612,90500.0
2007-08-07 14:30:00,29.08,29.47,28.95,29.47,112800.0,17.1435,17.3735,17.0669,17.3735,112800.0
2007-08-07 15:00:00,29.47,29.6,29.38,29.59,139300.0,17.3735,17.4501,17.3204,17.4442,139300.0
2007-08-07 15:30:00,29.59,29.77,29.48,29.61,139900.0,17.4442,17.5503,17.3794,17.456,139900.0
2007-08-08 09:30:00,29.9,30.2,29.84,30.2,145900.0,17.627,17.8038,17.5916,17.8038,145900.0
2007-08-08 10:00:00,30.21,30.6,30.21,30.54,211600.0,17.8097,18.0396,17.8097,18.0043,211600.0
2007-08-08 10:30:00,30.54,30.55,30.46,30.54,206800.0,18.0043,18.0102,17.9571,18.0043,206800.0
2007-08-08 11:00:00,30.54,30.54,30.3,30.33,149900.0,18.0043,18.0043,17.8628,17.8805,149900.0
2007-08-08 11:30:00,30.34,30.72,30.31,30.69,164400.0,17.8864,18.1104,17.8687,18.0927,164400.0
2007-08-08 12:00:00,30.69,31.04,30.69,30.93,137400.0,18.0927,18.299,18.0927,18.2342,137400.0
2007-08-08 12:30:00,30.93,30.97,30.53,30.55,115900.0,18.2342,18.2578,17.9984,18.0102,115900.0
2007-08-08 13:00:00,30.56,30.61,30.44,30.52,111000.0,18.0161,18.0455,17.9453,17.9925,111000.0
2007-08-08 13:30:00,30.5,30.71,30.5,30.56,197500.0,17.9807,18.1045,17.9807,18.0161,197500.0
2007-08-08 14:00:00,30.57,30.58,30.48,30.53,134500.0,18.0219,18.0278,17.9689,17.9984,134500.0
2007-08-08 14:30:00,30.53,30.56,30.38,30.5,120100.0,17.9984,18.0161,17.9099,17.9807,120100.0
2007-08-08 15:00:00,30.5,30.65,30.2,30.23,207100.0,17.9807,18.0691,17.8038,17.8215,207100.0
2007-08-08 15:30:00,30.24,30.78,30.13,30.73,300300.0,17.8274,18.1457,17.7626,18.1163,300300.0
2007-08-09 09:30:00,30.21,31.08,30.21,30.96,140200.0,17.8097,18.3226,17.8097,18.2519,140200.0
2007-08-09 10:00:00,30.97,31.09,30.74,30.87,209800.0,18.2578,18.3285,18.1222,18.1988,209800.0
2007-08-09 10:30:00,30.87,30.98,30.67,30.8,171800.0,18.1988,18.2637,18.0809,18.1575,171800.0
2007-08-09 11:00:00,30.83,30.86,30.5,30.85,159700.0,18.1752,18.1929,17.9807,18.187,159700.0
2007-08-09 11:30:00,30.84,31.06,30.82,31.05,128300.0,18.1811,18.3108,18.1693,18.3049,128300.0
2007-08-09 12:00:00,31.05,31.63,31.05,31.44,118300.0,18.3049,18.6468,18.3049,18.5348,118300.0
2007-08-09 12:30:00,31.43,31.47,31.26,31.37,146700.0,18.5289,18.5525,18.4287,18.4936,146700.0
2007-08-09 13:00:00,31.36,31.37,31.05,31.27,217700.0,18.4877,18.4936,18.3049,18.4346,217700.0
2007-08-09 13:30:00,31.28,31.28,30.97,31.18,214300.0,18.4405,18.4405,18.2578,18.3816,214300.0
2007-08-09 14:00:00,31.17,31.59,31.16,31.56,164000.0,18.3757,18.6233,18.3698,18.6056,164000.0
2007-08-09 14:30:00,31.56,31.83,31.54,31.76,170200.0,18.6056,18.7648,18.5938,18.7235,170200.0
2007-08-09 15:00:00,31.75,31.78,31.24,31.44,191500.0,18.7176,18.7353,18.4169,18.5348,191500.0
2007-08-09 15:30:00,31.45,31.6,30.9,31.01,264100.0,18.5407,18.6292,18.2165,18.2813,264100.0
2007-08-10 09:30:00,30.2,30.2,29.3,29.86,164200.0,17.8038,17.8038,17.2732,17.6034,164200.0
2007-08-10 10:00:00,29.86,30.1,29.83,30.07,106900.0,17.6034,17.7449,17.5857,17.7272,106900.0
2007-08-10 10:30:00,30.03,30.24,29.72,29.78,192300.0,17.7036,17.8274,17.5208,17.5562,192300.0
2007-08-10 11:00:00,29.75,30.08,29.6,29.68,170700.0,17.5385,17.7331,17.4501,17.4973,170700.0
2007-08-10 11:30:00,29.69,29.84,29.52,29.84,67000.0,17.5032,17.5916,17.4029,17.5916,67000.0
2007-08-10 12:00:00,29.86,29.9,29.65,29.75,321800.0,17.6034,17.627,17.4796,17.5385,321800.0
2007-08-10 12:30:00,29.76,29.94,29.65,29.86,91400.0,17.5444,17.6505,17.4796,17.6034,91400.0
2007-08-10 13:00:00,29.85,29.93,29.51,29.52,101000.0,17.5975,17.6446,17.397,17.4029,101000.0
2007-08-10 13:30:00,29.53,29.62,29.22,29.29,119800.0,17.4088,17.4619,17.2261,17.2673,119800.0
2007-08-10 14:00:00,29.29,29.32,29.06,29.09,160400.0,17.2673,17.285,17.1318,17.1494,160400.0
2007-08-10 14:30:00,29.04,29.05,28.62,28.82,136200.0,17.12,17.1259,16.8724,16.9903,136200.0
2007-08-10 15:00:00,28.82,29.14,28.71,29.14,96900.0,16.9903,17.1789,16.9254,17.1789,96900.0
2007-08-10 15:30:00,29.14,29.4,29.14,29.3,140600.0,17.1789,17.3322,17.1789,17.2732,140600.0
2007-08-13 09:30:00,29.31,29.86,29.31,29.51,92100.0,17.2791,17.6034,17.2791,17.397,92100.0
2007-08-13 10:00:00,29.53,29.62,29.48,29.52,138400.0,17.4088,17.4619,17.3794,17.4029,138400.0
2007-08-13 10:30:00,29.55,29.69,29.51,29.61,103100.0,17.4206,17.5032,17.397,17.456,103100.0
2007-08-13 11:00:00,29.61,29.67,29.57,29.66,80500.0,17.456,17.4914,17.4324,17.4855,80500.0
2007-08-13 11:30:00,29.67,29.8,29.6,29.6,68600.0,17.4914,17.568,17.4501,17.4501,68600.0
2007-08-13 12:00:00,29.6,29.63,29.5,29.5,58400.0,17.4501,17.4678,17.3911,17.3911,58400.0
2007-08-13 12:30:00,29.51,29.59,29.5,29.52,40300.0,17.397,17.4442,17.3911,17.4029,40300.0
2007-08-13 13:00:00,29.52,29.52,29.4,29.43,64600.0,17.4029,17.4029,17.3322,17.3499,64600.0
2007-08-13 13:30:00,29.43,29.48,29.4,29.44,65900.0,17.3499,17.3794,17.3322,17.3558,65900.0
2007-08-13 14:00:00,29.42,29.59,29.4,29.54,39200.0,17.344,17.4442,17.3322,17.4147,39200.0
2007-08-13 14:30:00,29.57,29.58,29.37,29.4,86100.0,17.4324,17.4383,17.3145,17.3322,86100.0
2007-08-13 15:00:00,29.4,29.51,29.4,29.51,84200.0,17.3322,17.397,17.3322,17.397,84200.0
2007-08-13 15:30:00,29.52,29.56,29.36,29.43,81100.0,17.4029,17.4265,17.3086,17.3499,81100.0
2007-08-14 09:30:00,29.47,29.81,29.47,29.7,31600.0,17.3735,17.5739,17.3735,17.5091,31600.0
2007-08-14 10:00:00,29.67,29.68,29.37,29.46,52300.0,17.4914,17.4973,17.3145,17.3676,52300.0
2007-08-14 10:30:00,29.46,29.47,29.16,29.33,79000.0,17.3676,17.3735,17.1907,17.2909,79000.0
2007-08-14 11:00:00,29.3,29.33,29.06,29.18,66900.0,17.2732,17.2909,17.1318,17.2025,66900.0
2007-08-14 11:30:00,29.13,29.41,29.13,29.39,75000.0,17.173,17.3381,17.173,17.3263,75000.0
2007-08-14 12:00:00,29.38,29.48,29.35,29.39,57900.0,17.3204,17.3794,17.3027,17.3263,57900.0
2007-08-14 12:30:00,29.38,29.41,29.33,29.36,60500.0,17.3204,17.3381,17.2909,17.3086,60500.0
2007-08-14 13:00:00,29.35,29.39,29.25,29.27,48300.0,17.3027,17.3263,17.2438,17.2556,48300.0
2007-08-14 13:30:00,29.27,29.36,29.13,29.17,79500.0,17.2556,17.3086,17.173,17.1966,79500.0
2007-08-14 14:00:00,29.15,29.21,29.06,29.2,67100.0,17.1848,17.2202,17.1318,17.2143,67100.0
2007-08-14 14:30:00,29.18,29.18,28.89,29.04,67500.0,17.2025,17.2025,17.0315,17.12,67500.0
2007-08-14 15:00:00,29.05,29.24,28.97,29.09,99700.0,17.1259,17.2379,17.0787,17.1494,99700.0
2007-08-14 15:30:00,29.1,29.1,28.67,28.75,135200.0,17.1553,17.1553,16.9018,16.949,135200.0
2007-08-15 09:30:00,28.55,29.34,28.55,29.03,93100.0,16.8311,17.2968,16.8311,17.1141,93100.0
2007-08-15 10:00:00,29.0,29.45,28.95,29.45,109200.0,17.0964,17.3617,17.0669,17.3617,109200.0
2007-08-15 10:30:00,29.45,29.5,29.25,29.35,90800.0,17.3617,17.3911,17.2438,17.3027,90800.0
2007-08-15 11:00:00,29.35,29.5,29.27,29.42,80500.0,17.3027,17.3911,17.2556,17.344,80500.0
2007-08-15 11:30:00,29.44,29.5,29.25,29.32,63800.0,17.3558,17.3911,17.2438,17.285,63800.0
2007-08-15 12:00:00,29.32,29.46,29.15,29.42,88600.0,17.285,17.3676,17.1848,17.344,88600.0
2007-08-15 12:30:00,29.44,29.77,29.42,29.73,76100.0,17.3558,17.5503,17.344,17.5267,76100.0
2007-08-15 13:00:00,29.73,29.75,29.41,29.51,55200.0,17.5267,17.5385,17.3381,17.397,55200.0
2007-08-15 13:30:00,29.52,29.59,29.45,29.57,59300.0,17.4029,17.4442,17.3617,17.4324,59300.0
2007-08-15 14:00:00,29.59,29.73,29.43,29.59,66400.0,17.4442,17.5267,17.3499,17.4442,66400.0
2007-08-15 14:30:00,29.6,29.66,29.43,29.49,92800.0,17.4501,17.4855,17.3499,17.3853,92800.0
2007-08-15 15:00:00,29.49,29.68,29.46,29.51,70700.0,17.3853,17.4973,17.3676,17.397,70700.0
2007-08-15 15:30:00,29.51,29.53,28.91,29.15,206900.0,17.397,17.4088,17.0433,17.1848,206900.0
2007-08-16 09:30:00,28.98,29.55,28.64,29.08,51900.0,17.0846,17.4206,16.8842,17.1435,51900.0
2007-08-16 10:00:00,29.15,29.26,28.94,29.2,68100.0,17.1848,17.2497,17.061,17.2143,68100.0
2007-08-16 10:30:00,29.18,29.47,29.05,29.12,120300.0,17.2025,17.3735,17.1259,17.1671,120300.0
2007-08-16 11:00:00,29.14,29.48,29.12,29.29,73800.0,17.1789,17.3794,17.1671,17.2673,73800.0
2007-08-16 11:30:00,29.3,29.34,29.0,29.07,132200.0,17.2732,17.2968,17.0964,17.1377,132200.0
2007-08-16 12:00:00,29.05,29.05,28.7,28.8,149500.0,17.1259,17.1259,16.9195,16.9785,149500.0
2007-08-16 12:30:00,28.79,28.83,28.6,28.73,82400.0,16.9726,16.9962,16.8606,16.9372,82400.0
2007-08-16 13:00:00,28.76,29.23,28.74,29.04,136600.0,16.9549,17.232,16.9431,17.12,136600.0
2007-08-16 13:30:00,29.04,29.06,28.87,29.0,99300.0,17.12,17.1318,17.0197,17.0964,99300.0
2007-08-16 14:00:00,29.0,29.07,28.88,29.01,177200.0,17.0964,17.1377,17.0256,17.1023,177200.0
2007-08-16 14:30:00,29.04,29.04,28.76,29.01,104100.0,17.12,17.12,16.9549,17.1023,104100.0
2007-08-16 15:00:00,29.01,29.05,28.79,29.05,112800.0,17.1023,17.1259,16.9726,17.1259,112800.0
2007-08-16 15:30:00,29.05,29.29,28.97,29.2,181500.0,17.1259,17.2673,17.0787,17.2143,181500.0
2007-08-17 09:30:00,30.74,30.74,29.79,29.92,99000.0,18.1222,18.1222,17.5621,17.6388,99000.0
2007-08-17 10:00:00,29.86,30.11,29.65,29.75,53000.0,17.6034,17.7508,17.4796,17.5385,53000.0
2007-08-17 10:30:00,29.73,29.8,29.33,29.52,85700.0,17.5267,17.568,17.2909,17.4029,85700.0
2007-08-17 11:00:00,29.51,29.7,29.39,29.54,75600.0,17.397,17.5091,17.3263,17.4147,75600.0
2007-08-17 11:30:00,29.55,29.72,29.5,29.57,40600.0,17.4206,17.5208,17.3911,17.4324,40600.0
2007-08-17 12:00:00,29.6,29.69,29.53,29.6,89500.0,17.4501,17.5032,17.4088,17.4501,89500.0
2007-08-17 12:30:00,29.6,29.62,29.47,29.56,106800.0,17.4501,17.4619,17.3735,17.4265,106800.0
2007-08-17 13:00:00,29.52,29.87,29.52,29.73,47100.0,17.4029,17.6093,17.4029,17.5267,47100.0
2007-08-17 13:30:00,29.7,29.72,29.44,29.54,75400.0,17.5091,17.5208,17.3558,17.4147,75400.0
2007-08-17 14:00:00,29.54,29.62,29.39,29.55,57300.0,17.4147,17.4619,17.3263,17.4206,57300.0
2007-08-17 14:30:00,29.52,29.68,29.5,29.68,49600.0,17.4029,17.4973,17.3911,17.4973,49600.0
2007-08-17 15:00:00,29.66,29.93,29.63,29.67,139700.0,17.4855,17.6446,17.4678,17.4914,139700.0
2007-08-17 15:30:00,29.69,29.76,29.52,29.65,92600.0,17.5032,17.5444,17.4029,17.4796,92600.0
2007-08-20 09:30:00,29.84,30.15,29.8,29.99,65700.0,17.5916,17.7743,17.568,17.68,65700.0
2007-08-20 10:00:00,29.99,30.1,29.83,30.05,76200.0,17.68,17.7449,17.5857,17.7154,76200.0
2007-08-20 10:30:00,30.01,30.01,29.91,29.95,65100.0,17.6918,17.6918,17.6329,17.6564,65100.0
2007-08-20 11:00:00,29.96,30.0,29.94,29.98,89800.0,17.6623,17.6859,17.6505,17.6741,89800.0
2007-08-20 11:30:00,29.98,30.0,29.94,29.96,53200.0,17.6741,17.6859,17.6505,17.6623,53200.0
2007-08-20 12:00:00,29.95,30.02,29.9,29.92,56200.0,17.6564,17.6977,17.627,17.6388,56200.0
2007-08-20 12:30:00,29.92,30.03,29.92,29.99,50600.0,17.6388,17.7036,17.6388,17.68,50600.0
2007-08-20 13:00:00,29.98,30.03,29.93,29.97,56500.0,17.6741,17.7036,17.6446,17.6682,56500.0
2007-08-20 13:30:00,29.97,30.33,29.95,30.05,116500.0,17.6682,17.8805,17.6564,17.7154,116500.0
2007-08-20 14:00:00,30.05,30.25,30.03,30.24,97400.0,17.7154,17.8333,17.7036,17.8274,97400.0
2007-08-20 14:30:00,30.28,30.35,30.18,30.27,108000.0,17.851,17.8923,17.792,17.8451,108000.0
2007-08-20 15:00:00,30.27,30.5,30.19,30.2,193000.0,17.8451,17.9807,17.7979,17.8038,193000.0
2007-08-20 15:30:00,30.21,30.34,30.11,30.21,138000.0,17.8097,17.8864,17.7508,17.8097,138000.0
2007-08-21 09:30:00,29.98,30.18,29.57,30.17,61200.0,17.6741,17.792,17.4324,17.7861,61200.0
2007-08-21 10:00:00,30.16,30.16,29.93,30.06,74400.0,17.7802,17.7802,17.6446,17.7213,74400.0
2007-08-21 10:30:00,30.08,30.19,30.0,30.19,41500.0,17.7331,17.7979,17.6859,17.7979,41500.0
2007-08-21 11:00:00,30.19,30.43,30.14,30.43,55800.0,17.7979,17.9394,17.7684,17.9394,55800.0
2007-08-21 11:30:00,30.4,30.66,30.4,30.58,74000.0,17.9217,18.075,17.9217,18.0278,74000.0
2007-08-21 12:00:00,30.59,30.65,30.55,30.61,67800.0,18.0337,18.0691,18.0102,18.0455,67800.0
2007-08-21 12:30:00,30.61,30.7,30.44,30.66,57500.0,18.0455,18.0986,17.9453,18.075,57500.0
2007-08-21 13:00:00,30.65,30.73,30.56,30.57,59400.0,18.0691,18.1163,18.0161,18.0219,59400.0
2007-08-21 13:30:00,30.58,30.67,30.45,30.5,72800.0,18.0278,18.0809,17.9512,17.9807,72800.0
2007-08-21 14:00:00,30.48,30.69,30.48,30.67,47300.0,17.9689,18.0927,17.9689,18.0809,47300.0
2007-08-21 14:30:00,30.68,30.75,30.59,30.73,104600.0,18.0868,18.1281,18.0337,18.1163,104600.0
2007-08-21 15:00:00,30.74,30.77,30.64,30.7,126800.0,18.1222,18.1399,18.0632,18.0986,126800.0
2007-08-21 15:30:00,30.7,30.8,30.51,30.56,104800.0,18.0986,18.1575,17.9866,18.0161,104800.0
2007-08-22 09:30:00,30.68,31.35,30.67,30.8,94800.0,18.0868,18.4818,18.0809,18.1575,94800.0
2007-08-22 10:00:00,30.8,30.8,30.56,30.77,44700.0,18.1575,18.1575,18.0161,18.1399,44700.0
2007-08-22 10:30:00,30.75,30.83,30.66,30.75,62200.0,18.1281,18.1752,18.075,18.1281,62200.0
2007-08-22 11:00:00,30.73,30.76,30.51,30.57,65800.0,18.1163,18.134,17.9866,18.0219,65800.0
2007-08-22 11:30:00,30.58,30.73,30.56,30.69,24100.0,18.0278,18.1163,18.0161,18.0927,24100.0
2007-08-22 12:00:00,30.7,30.72,30.5,30.53,34500.0,18.0986,18.1104,17.9807,17.9984,34500.0
2007-08-22 12:30:00,30.5,30.65,30.36,30.61,33600.0,17.9807,18.0691,17.8981,18.0455,33600.0
2007-08-22 13:00:00,30.62,30.65,30.46,30.54,35500.0,18.0514,18.0691,17.9571,18.0043,35500.0
2007-08-22 13:30:00,30.55,30.74,30.51,30.72,40900.0,18.0102,18.1222,17.9866,18.1104,40900.0
2007-08-22 14:00:00,30.69,30.72,30.48,30.52,49700.0,18.0927,18.1104,17.9689,17.9925,49700.0
2007-08-22 14:30:00,30.51,30.74,30.49,30.71,40000.0,17.9866,18.1222,17.9748,18.1045,40000.0
2007-08-22 15:00:00,30.71,30.93,30.65,30.85,57200.0,18.1045,18.2342,18.0691,18.187,57200.0
2007-08-22 15:30:00,30.86,30.88,30.7,30.74,98400.0,18.1929,18.2047,18.0986,18.1222,98400.0
2007-08-23 09:30:00,31.0,31.0,30.72,30.82,41500.0,18.2754,18.2754,18.1104,18.1693,41500.0
2007-08-23 10:00:00,30.81,30.85,30.66,30.79,29300.0,18.1634,18.187,18.075,18.1516,29300.0
2007-08-23 10:30:00,30.78,30.84,30.74,30.78,18200.0,18.1457,18.1811,18.1222,18.1457,18200.0
2007-08-23 11:00:00,30.78,30.81,30.2,30.46,121600.0,18.1457,18.1634,17.8038,17.9571,121600.0
2007-08-23 11:30:00,30.46,30.53,30.33,30.33,20200.0,17.9571,17.9984,17.8805,17.8805,20200.0
2007-08-23 12:00:00,30.34,30.45,30.34,30.42,14000.0,17.8864,17.9512,17.8864,17.9335,14000.0
2007-08-23 12:30:00,30.43,30.46,30.32,30.34,25100.0,17.9394,17.9571,17.8746,17.8864,25100.0
2007-08-23 13:00:00,30.37,30.37,30.28,30.31,20300.0,17.904,17.904,17.851,17.8687,20300.0
2007-08-23 13:30:00,30.31,30.41,30.31,30.36,33700.0,17.8687,17.9276,17.8687,17.8981,33700.0
2007-08-23 14:00:00,30.37,30.54,30.37,30.43,36500.0,17.904,18.0043,17.904,17.9394,36500.0
2007-08-23 14:30:00,30.44,30.44,30.23,30.27,41300.0,17.9453,17.9453,17.8215,17.8451,41300.0
2007-08-23 15:00:00,30.27,30.5,30.27,30.37,48700.0,17.8451,17.9807,17.8451,17.904,48700.0
2007-08-23 15:30:00,30.37,30.41,30.23,30.33,67800.0,17.904,17.9276,17.8215,17.8805,67800.0
2007-08-24 09:30:00,30.23,30.34,30.2,30.3,34500.0,17.8215,17.8864,17.8038,17.8628,34500.0
2007-08-24 10:00:00,30.28,30.43,30.25,30.25,31800.0,17.851,17.9394,17.8333,17.8333,31800.0
2007-08-24 10:30:00,30.25,30.25,30.12,30.18,23600.0,17.8333,17.8333,17.7567,17.792,23600.0
2007-08-24 11:00:00,30.18,30.27,30.14,30.2,55400.0,17.792,17.8451,17.7684,17.8038,55400.0
2007-08-24 11:30:00,30.2,30.25,30.17,30.19,9900.0,17.8038,17.8333,17.7861,17.7979,9900.0
2007-08-24 12:00:00,30.21,30.22,30.08,30.08,35700.0,17.8097,17.8156,17.7331,17.7331,35700.0
2007-08-24 12:30:00,30.08,30.13,30.01,30.09,24700.0,17.7331,17.7626,17.6918,17.739,24700.0
2007-08-24 13:00:00,30.09,30.12,30.0,30.04,42200.0,17.739,17.7567,17.6859,17.7095,42200.0
2007-08-24 13:30:00,30.04,30.08,29.99,30.0,32700.0,17.7095,17.7331,17.68,17.6859,32700.0
2007-08-24 14:00:00,30.0,30.06,29.95,30.0,55600.0,17.6859,17.7213,17.6564,17.6859,55600.0
2007-08-24 14:30:00,30.0,30.04,29.99,30.01,43400.0,17.6859,17.7095,17.68,17.6918,43400.0
2007-08-24 15:00:00,30.01,30.07,29.98,30.04,42000.0,17.6918,17.7272,17.6741,17.7095,42000.0
2007-08-24 15:30:00,30.03,30.14,29.92,30.13,112500.0,17.7036,17.7684,17.6388,17.7626,112500.0
2007-08-27 09:30:00,30.14,30.28,29.82,30.19,61700.0,17.7684,17.851,17.5798,17.7979,61700.0
2007-08-27 10:00:00,30.2,30.32,29.96,30.29,58800.0,17.8038,17.8746,17.6623,17.8569,58800.0
2007-08-27 10:30:00,30.29,30.31,30.19,30.28,46400.0,17.8569,17.8687,17.7979,17.851,46400.0
2007-08-27 11:00:00,30.27,30.27,30.17,30.2,26800.0,17.8451,17.8451,17.7861,17.8038,26800.0
2007-08-27 11:30:00,30.2,30.34,30.18,30.33,28200.0,17.8038,17.8864,17.792,17.8805,28200.0
2007-08-27 12:00:00,30.33,30.38,30.26,30.29,32900.0,17.8805,17.9099,17.8392,17.8569,32900.0
2007-08-27 12:30:00,30.31,30.35,30.27,30.31,16200.0,17.8687,17.8923,17.8451,17.8687,16200.0
2007-08-27 13:00:00,30.32,30.4,30.3,30.33,27000.0,17.8746,17.9217,17.8628,17.8805,27000.0
2007-08-27 13:30:00,30.33,30.34,30.22,30.25,28800.0,17.8805,17.8864,17.8156,17.8333,28800.0
2007-08-27 14:00:00,30.25,30.3,30.22,30.26,40500.0,17.8333,17.8628,17.8156,17.8392,40500.0
2007-08-27 14:30:00,30.26,30.33,30.26,30.29,44500.0,17.8392,17.8805,17.8392,17.8569,44500.0
2007-08-27 15:00:00,30.29,30.34,30.26,30.29,23400.0,17.8569,17.8864,17.8392,17.8569,23400.0
2007-08-27 15:30:00,30.28,30.39,30.23,30.28,47800.0,17.851,17.9158,17.8215,17.851,47800.0
2007-08-28 09:30:00,30.11,30.19,29.87,29.99,22600.0,17.7508,17.7979,17.6093,17.68,22600.0
2007-08-28 10:00:00,30.04,30.04,29.93,29.94,24000.0,17.7095,17.7095,17.6446,17.6505,24000.0
2007-08-28 10:30:00,29.94,30.0,29.85,29.87,26300.0,17.6505,17.6859,17.5975,17.6093,26300.0
2007-08-28 11:00:00,29.88,29.91,29.83,29.91,26400.0,17.6152,17.6329,17.5857,17.6329,26400.0
2007-08-28 11:30:00,29.92,29.95,29.79,29.85,18500.0,17.6388,17.6564,17.5621,17.5975,18500.0
2007-08-28 12:00:00,29.85,29.89,29.79,29.83,29800.0,17.5975,17.6211,17.5621,17.5857,29800.0
2007-08-28 12:30:00,29.85,29.95,29.83,29.94,16800.0,17.5975,17.6564,17.5857,17.6505,16800.0
2007-08-28 13:00:00,29.94,29.95,29.86,29.91,14800.0,17.6505,17.6564,17.6034,17.6329,14800.0
2007-08-28 13:30:00,29.9,29.91,29.75,29.82,53600.0,17.627,17.6329,17.5385,17.5798,53600.0
2007-08-28 14:00:00,29.83,29.89,29.77,29.88,24800.0,17.5857,17.6211,17.5503,17.6152,24800.0
2007-08-28 14:30:00,29.85,29.89,29.79,29.82,39300.0,17.5975,17.6211,17.5621,17.5798,39300.0
2007-08-28 15:00:00,29.83,29.84,29.64,29.68,51400.0,17.5857,17.5916,17.4737,17.4973,51400.0
2007-08-28 15:30:00,29.69,29.69,29.5,29.53,56900.0,17.5032,17.5032,17.3911,17.4088,56900.0
2007-08-29 09:30:00,28.77,29.0,28.64,28.96,135600.0,16.9608,17.0964,16.8842,17.0728,135600.0
2007-08-29 10:00:00,28.94,28.96,28.76,28.91,106600.0,17.061,17.0728,16.9549,17.0433,106600.0
2007-08-29 10:30:00,28.92,29.17,28.86,29.14,94900.0,17.0492,17.1966,17.0138,17.1789,94900.0
2007-08-29 11:00:00,29.12,29.26,29.09,29.2,59400.0,17.1671,17.2497,17.1494,17.2143,59400.0
2007-08-29 11:30:00,29.21,29.27,29.15,29.27,65400.0,17.2202,17.2556,17.1848,17.2556,65400.0
2007-08-29 12:00:00,29.28,29.31,29.15,29.17,59000.0,17.2615,17.2791,17.1848,17.1966,59000.0
2007-08-29 12:30:00,29.18,29.24,29.07,29.09,44800.0,17.2025,17.2379,17.1377,17.1494,44800.0
2007-08-29 13:00:00,29.08,29.15,28.99,29.02,71200.0,17.1435,17.1848,17.0905,17.1082,71200.0
2007-08-29 13:30:00,29.01,29.16,28.99,29.14,78700.0,17.1023,17.1907,17.0905,17.1789,78700.0
2007-08-29 14:00:00,29.14,29.32,29.14,29.29,85700.0,17.1789,17.285,17.1789,17.2673,85700.0
2007-08-29 14:30:00,29.3,29.41,29.26,29.31,71700.0,17.2732,17.3381,17.2497,17.2791,71700.0
2007-08-29 15:00:00,29.3,29.49,29.3,29.46,73600.0,17.2732,17.3853,17.2732,17.3676,73600.0
2007-08-29 15:30:00,29.48,29.6,29.46,29.57,97200.0,17.3794,17.4501,17.3676,17.4324,97200.0
2007-08-30 09:30:00,29.34,29.83,29.24,29.76,53900.0,17.2968,17.5857,17.2379,17.5444,53900.0
2007-08-30 10:00:00,29.76,29.81,29.54,29.66,60300.0,17.5444,17.5739,17.4147,17.4855,60300.0
2007-08-30 10:30:00,29.65,29.65,29.56,29.6,110800.0,17.4796,17.4796,17.4265,17.4501,110800.0
2007-08-30 11:00:00,29.63,29.75,29.62,29.68,47300.0,17.4678,17.5385,17.4619,17.4973,47300.0
2007-08-30 11:30:00,29.69,29.7,29.57,29.58,44300.0,17.5032,17.5091,17.4324,17.4383,44300.0
2007-08-30 12:00:00,29.59,29.59,29.41,29.48,38800.0,17.4442,17.4442,17.3381,17.3794,38800.0
2007-08-30 12:30:00,29.47,29.65,29.45,29.59,30500.0,17.3735,17.4796,17.3617,17.4442,30500.0
2007-08-30 13:00:00,29.59,29.63,29.47,29.47,28800.0,17.4442,17.4678,17.3735,17.3735,28800.0
2007-08-30 13:30:00,29.45,29.53,29.41,29.53,37900.0,17.3617,17.4088,17.3381,17.4088,37900.0
2007-08-30 14:00:00,29.54,29.66,29.48,29.48,29700.0,17.4147,17.4855,17.3794,17.3794,29700.0
2007-08-30 14:30:00,29.48,29.49,29.38,29.46,35800.0,17.3794,17.3853,17.3204,17.3676,35800.0
2007-08-30 15:00:00,29.46,29.62,29.45,29.54,47500.0,17.3676,17.4619,17.3617,17.4147,47500.0
2007-08-30 15:30:00,29.53,29.58,29.44,29.54,55900.0,17.4088,17.4383,17.3558,17.4147,55900.0
2007-08-31 09:30:00,29.83,29.9,29.57,29.66,29500.0,17.5857,17.627,17.4324,17.4855,29500.0
2007-08-31 10:00:00,29.66,29.79,29.46,29.53,42100.0,17.4855,17.5621,17.3676,17.4088,42100.0
2007-08-31 10:30:00,29.51,29.61,29.49,29.49,26900.0,17.397,17.456,17.3853,17.3853,26900.0
2007-08-31 11:00:00,29.48,29.56,29.38,29.41,29300.0,17.3794,17.4265,17.3204,17.3381,29300.0
2007-08-31 11:30:00,29.42,29.54,29.42,29.49,22600.0,17.344,17.4147,17.344,17.3853,22600.0
2007-08-31 12:00:00,29.5,29.62,29.49,29.61,12500.0,17.3911,17.4619,17.3853,17.456,12500.0
2007-08-31 12:30:00,29.61,29.71,29.59,29.59,18800.0,17.456,17.515,17.4442,17.4442,18800.0
2007-08-31 13:00:00,29.62,29.64,29.56,29.57,11700.0,17.4619,17.4737,17.4265,17.4324,11700.0
2007-08-31 13:30:00,29.6,29.6,29.49,29.51,17000.0,17.4501,17.4501,17.3853,17.397,17000.0
2007-08-31 14:00:00,29.49,29.53,29.45,29.47,22000.0,17.3853,17.4088,17.3617,17.3735,22000.0
2007-08-31 14:30:00,29.47,29.51,29.42,29.47,18300.0,17.3735,17.397,17.344,17.3735,18300.0
2007-08-31 15:00:00,29.47,29.62,29.46,29.62,28900.0,17.3735,17.4619,17.3676,17.4619,28900.0
2007-08-31 15:30:00,29.63,29.69,29.49,29.51,51100.0,17.4678,17.5032,17.3853,17.397,51100.0
2007-09-04 09:30:00,29.61,29.61,29.36,29.52,48900.0,17.456,17.456,17.3086,17.4029,48900.0
2007-09-04 10:00:00,29.52,29.79,29.5,29.69,51900.0,17.4029,17.5621,17.3911,17.5032,51900.0
2007-09-04 10:30:00,29.73,29.86,29.67,29.85,33500.0,17.5267,17.6034,17.4914,17.5975,33500.0
2007-09-04 11:00:00,29.84,29.93,29.81,29.88,23900.0,17.5916,17.6446,17.5739,17.6152,23900.0
2007-09-04 11:30:00,29.87,29.95,29.86,29.91,17100.0,17.6093,17.6564,17.6034,17.6329,17100.0
2007-09-04 12:00:00,29.91,29.96,29.86,29.95,20300.0,17.6329,17.6623,17.6034,17.6564,20300.0
2007-09-04 12:30:00,29.95,30.0,29.94,29.98,17500.0,17.6564,17.6859,17.6505,17.6741,17500.0
2007-09-04 13:00:00,29.96,30.07,29.96,30.01,23900.0,17.6623,17.7272,17.6623,17.6918,23900.0
2007-09-04 13:30:00,30.0,30.04,29.96,30.0,35700.0,17.6859,17.7095,17.6623,17.6859,35700.0
2007-09-04 14:00:00,30.01,30.08,29.99,30.08,38700.0,17.6918,17.7331,17.68,17.7331,38700.0
2007-09-04 14:30:00,30.08,30.18,30.07,30.16,27200.0,17.7331,17.792,17.7272,17.7802,27200.0
2007-09-04 15:00:00,30.16,30.35,30.16,30.35,50200.0,17.7802,17.8923,17.7802,17.8923,50200.0
2007-09-04 15:30:00,30.34,30.37,30.15,30.24,100600.0,17.8864,17.904,17.7743,17.8274,100600.0
2007-09-05 09:30:00,29.91,30.2,29.76,29.82,95500.0,17.6329,17.8038,17.5444,17.5798,95500.0
2007-09-05 10:00:00,29.8,29.83,29.66,29.72,92800.0,17.568,17.5857,17.4855,17.5208,92800.0
2007-09-05 10:30:00,29.72,29.74,29.67,29.69,100200.0,17.5208,17.5326,17.4914,17.5032,100200.0
2007-09-05 11:00:00,29.7,29.72,29.67,29.69,50200.0,17.5091,17.5208,17.4914,17.5032,50200.0
2007-09-05 11:30:00,29.68,29.76,29.67,29.76,57800.0,17.4973,17.5444,17.4914,17.5444,57800.0
2007-09-05 12:00:00,29.76,29.86,29.75,29.82,23900.0,17.5444,17.6034,17.5385,17.5798,23900.0
2007-09-05 12:30:00,29.82,29.88,29.81,29.87,15900.0,17.5798,17.6152,17.5739,17.6093,15900.0
2007-09-05 13:00:00,29.87,29.9,29.85,29.88,43600.0,17.6093,17.627,17.5975,17.6152,43600.0
2007-09-05 13:30:00,29.87,29.89,29.79,29.81,42500.0,17.6093,17.6211,17.5621,17.5739,42500.0
2007-09-05 14:00:00,29.81,29.83,29.7,29.74,82100.0,17.5739,17.5857,17.5091,17.5326,82100.0
2007-09-05 14:30:00,29.76,29.8,29.7,29.78,52100.0,17.5444,17.568,17.5091,17.5562,52100.0
2007-09-05 15:00:00,29.76,29.8,29.71,29.77,78600.0,17.5444,17.568,17.515,17.5503,78600.0
2007-09-05 15:30:00,29.79,29.87,29.74,29.81,73900.0,17.5621,17.6093,17.5326,17.5739,73900.0
2007-09-06 09:30:00,29.92,29.99,29.75,29.78,43700.0,17.6388,17.68,17.5385,17.5562,43700.0
2007-09-06 10:00:00,29.77,29.79,29.65,29.76,47800.0,17.5503,17.5621,17.4796,17.5444,47800.0
2007-09-06 10:30:00,29.75,29.79,29.69,29.72,100700.0,17.5385,17.5621,17.5032,17.5208,100700.0
2007-09-06 11:00:00,29.74,29.77,29.67,29.76,89700.0,17.5326,17.5503,17.4914,17.5444,89700.0
2007-09-06 11:30:00,29.75,29.77,29.73,29.75,56500.0,17.5385,17.5503,17.5267,17.5385,56500.0
2007-09-06 12:00:00,29.75,29.77,29.71,29.74,55700.0,17.5385,17.5503,17.515,17.5326,55700.0
2007-09-06 12:30:00,29.75,29.78,29.58,29.72,97500.0,17.5385,17.5562,17.4383,17.5208,97500.0
2007-09-06 13:00:00,29.72,29.73,29.59,29.62,23200.0,17.5208,17.5267,17.4442,17.4619,23200.0
2007-09-06 13:30:00,29.63,29.67,29.59,29.67,40400.0,17.4678,17.4914,17.4442,17.4914,40400.0
2007-09-06 14:00:00,29.66,29.79,29.63,29.75,47500.0,17.4855,17.5621,17.4678,17.5385,47500.0
2007-09-06 14:30:00,29.74,29.84,29.72,29.83,31500.0,17.5326,17.5916,17.5208,17.5857,31500.0
2007-09-06 15:00:00,29.83,29.87,29.77,29.77,31800.0,17.5857,17.6093,17.5503,17.5503,31800.0
2007-09-06 15:30:00,29.8,29.88,29.75,29.85,51400.0,17.568,17.6152,17.5385,17.5975,51400.0
2007-09-07 09:30:00,29.58,29.9,29.27,29.66,51100.0,17.4383,17.627,17.2556,17.4855,51100.0
2007-09-07 10:00:00,29.68,29.79,29.53,29.72,144700.0,17.4973,17.5621,17.4088,17.5208,144700.0
2007-09-07 10:30:00,29.72,29.74,29.59,29.66,74700.0,17.5208,17.5326,17.4442,17.4855,74700.0
2007-09-07 11:00:00,29.66,29.68,29.5,29.61,41800.0,17.4855,17.4973,17.3911,17.456,41800.0
2007-09-07 11:30:00,29.61,29.77,29.5,29.77,54900.0,17.456,17.5503,17.3911,17.5503,54900.0
2007-09-07 12:00:00,29.78,29.8,29.65,29.7,24700.0,17.5562,17.568,17.4796,17.5091,24700.0
2007-09-07 12:30:00,29.72,29.73,29.65,29.68,27200.0,17.5208,17.5267,17.4796,17.4973,27200.0
2007-09-07 13:00:00,29.68,29.78,29.66,29.7,52200.0,17.4973,17.5562,17.4855,17.5091,52200.0
2007-09-07 13:30:00,29.7,29.72,29.52,29.6,51500.0,17.5091,17.5208,17.4029,17.4501,51500.0
2007-09-07 14:00:00,29.6,29.71,29.58,29.69,36300.0,17.4501,17.515,17.4383,17.5032,36300.0
2007-09-07 14:30:00,29.67,29.74,29.62,29.68,47900.0,17.4914,17.5326,17.4619,17.4973,47900.0
2007-09-07 15:00:00,29.69,29.79,29.64,29.68,64400.0,17.5032,17.5621,17.4737,17.4973,64400.0
2007-09-07 15:30:00,29.68,29.79,29.65,29.7,76400.0,17.4973,17.5621,17.4796,17.5091,76400.0
2007-09-10 09:30:00,29.86,29.95,29.69,29.76,44900.0,17.6034,17.6564,17.5032,17.5444,44900.0
2007-09-10 10:00:00,29.78,29.78,29.58,29.59,73700.0,17.5562,17.5562,17.4383,17.4442,73700.0
2007-09-10 10:30:00,29.57,29.61,29.44,29.59,59600.0,17.4324,17.456,17.3558,17.4442,59600.0
2007-09-10 11:00:00,29.59,29.62,29.43,29.59,75300.0,17.4442,17.4619,17.3499,17.4442,75300.0
2007-09-10 11:30:00,29.59,29.63,29.45,29.61,40900.0,17.4442,17.4678,17.3617,17.456,40900.0
2007-09-10 12:00:00,29.62,29.76,29.58,29.72,47600.0,17.4619,17.5444,17.4383,17.5208,47600.0
2007-09-10 12:30:00,29.73,29.76,29.6,29.64,88100.0,17.5267,17.5444,17.4501,17.4737,88100.0
2007-09-10 13:00:00,29.65,29.71,29.58,29.64,44100.0,17.4796,17.515,17.4383,17.4737,44100.0
2007-09-10 13:30:00,29.65,29.68,29.57,29.6,50100.0,17.4796,17.4973,17.4324,17.4501,50100.0
2007-09-10 14:00:00,29.6,29.6,29.49,29.55,114700.0,17.4501,17.4501,17.3853,17.4206,114700.0
2007-09-10 14:30:00,29.56,29.58,29.49,29.55,101800.0,17.4265,17.4383,17.3853,17.4206,101800.0
2007-09-10 15:00:00,29.56,29.73,29.5,29.64,78200.0,17.4265,17.5267,17.3911,17.4737,78200.0
2007-09-10 15:30:00,29.61,29.66,29.49,29.53,121100.0,17.456,17.4855,17.3853,17.4088,121100.0
2007-09-11 09:30:00,29.75,29.84,29.46,29.75,53500.0,17.5385,17.5916,17.3676,17.5385,53500.0
2007-09-11 10:00:00,29.75,29.81,29.66,29.67,76200.0,17.5385,17.5739,17.4855,17.4914,76200.0
2007-09-11 10:30:00,29.65,29.68,29.56,29.56,46300.0,17.4796,17.4973,17.4265,17.4265,46300.0
2007-09-11 11:00:00,29.57,29.59,29.47,29.51,30700.0,17.4324,17.4442,17.3735,17.397,30700.0
2007-09-11 11:30:00,29.53,29.55,29.44,29.45,28400.0,17.4088,17.4206,17.3558,17.3617,28400.0
2007-09-11 12:00:00,29.45,29.46,29.37,29.38,25500.0,17.3617,17.3676,17.3145,17.3204,25500.0
2007-09-11 12:30:00,29.4,29.42,29.37,29.4,47100.0,17.3322,17.344,17.3145,17.3322,47100.0
2007-09-11 13:00:00,29.4,29.44,29.35,29.44,49000.0,17.3322,17.3558,17.3027,17.3558,49000.0
2007-09-11 13:30:00,29.46,29.54,29.46,29.48,21400.0,17.3676,17.4147,17.3676,17.3794,21400.0
2007-09-11 14:00:00,29.48,29.51,29.47,29.48,74700.0,17.3794,17.397,17.3735,17.3794,74700.0
2007-09-11 14:30:00,29.49,29.51,29.41,29.47,34200.0,17.3853,17.397,17.3381,17.3735,34200.0
2007-09-11 15:00:00,29.46,29.58,29.45,29.55,133600.0,17.3676,17.4383,17.3617,17.4206,133600.0
2007-09-11 15:30:00,29.55,29.61,29.43,29.57,185900.0,17.4206,17.456,17.3499,17.4324,185900.0
2007-09-12 09:30:00,29.55,29.58,29.33,29.52,168800.0,17.4206,17.4383,17.2909,17.4029,168800.0
2007-09-12 10:00:00,29.52,29.71,29.49,29.69,25500.0,17.4029,17.515,17.3853,17.5032,25500.0
2007-09-12 10:30:00,29.68,29.84,29.66,29.68,30900.0,17.4973,17.5916,17.4855,17.4973,30900.0
2007-09-12 11:00:00,29.68,29.85,29.68,29.77,31700.0,17.4973,17.5975,17.4973,17.5503,31700.0
2007-09-12 11:30:00,29.76,29.79,29.7,29.71,10800.0,17.5444,17.5621,17.5091,17.515,10800.0
2007-09-12 12:00:00,29.71,29.83,29.71,29.73,16800.0,17.515,17.5857,17.515,17.5267,16800.0
2007-09-12 12:30:00,29.73,29.76,29.68,29.71,22200.0,17.5267,17.5444,17.4973,17.515,22200.0
2007-09-12 13:00:00,29.7,29.72,29.65,29.7,14300.0,17.5091,17.5208,17.4796,17.5091,14300.0
2007-09-12 13:30:00,29.71,29.83,29.65,29.79,41300.0,17.515,17.5857,17.4796,17.5621,41300.0
2007-09-12 14:00:00,29.8,29.94,29.77,29.77,57000.0,17.568,17.6505,17.5503,17.5503,57000.0
2007-09-12 14:30:00,29.78,29.83,29.73,29.76,34400.0,17.5562,17.5857,17.5267,17.5444,34400.0
2007-09-12 15:00:00,29.76,29.79,29.66,29.68,34100.0,17.5444,17.5621,17.4855,17.4973,34100.0
2007-09-12 15:30:00,29.66,29.74,29.62,29.63,60600.0,17.4855,17.5326,17.4619,17.4678,60600.0
2007-09-13 09:30:00,29.85,29.9,29.69,29.73,58600.0,17.5975,17.627,17.5032,17.5267,58600.0
2007-09-13 10:00:00,29.73,29.83,29.68,29.75,40700.0,17.5267,17.5857,17.4973,17.5385,40700.0
2007-09-13 10:30:00,29.75,29.84,29.71,29.79,20400.0,17.5385,17.5916,17.515,17.5621,20400.0
2007-09-13 11:00:00,29.8,29.82,29.7,29.78,46300.0,17.568,17.5798,17.5091,17.5562,46300.0
2007-09-13 11:30:00,29.77,29.8,29.71,29.77,16300.0,17.5503,17.568,17.515,17.5503,16300.0
2007-09-13 12:00:00,29.77,29.79,29.71,29.76,22000.0,17.5503,17.5621,17.515,17.5444,22000.0
2007-09-13 12:30:00,29.76,29.77,29.69,29.7,19800.0,17.5444,17.5503,17.5032,17.5091,19800.0
2007-09-13 13:00:00,29.73,29.82,29.7,29.79,24700.0,17.5267,17.5798,17.5091,17.5621,24700.0
2007-09-13 13:30:00,29.8,29.81,29.74,29.77,30600.0,17.568,17.5739,17.5326,17.5503,30600.0
2007-09-13 14:00:00,29.75,29.78,29.74,29.75,31000.0,17.5385,17.5562,17.5326,17.5385,31000.0
2007-09-13 14:30:00,29.74,29.92,29.74,29.87,54900.0,17.5326,17.6388,17.5326,17.6093,54900.0
2007-09-13 15:00:00,29.87,29.94,29.76,29.8,46400.0,17.6093,17.6505,17.5444,17.568,46400.0
2007-09-13 15:30:00,29.79,29.82,29.69,29.72,53200.0,17.5621,17.5798,17.5032,17.5208,53200.0
2007-09-14 09:30:00,29.55,29.94,29.54,29.92,94100.0,17.4206,17.6505,17.4147,17.6388,94100.0
2007-09-14 10:00:00,29.92,29.97,29.82,29.84,47900.0,17.6388,17.6682,17.5798,17.5916,47900.0
2007-09-14 10:30:00,29.83,29.9,29.78,29.85,60200.0,17.5857,17.627,17.5562,17.5975,60200.0
2007-09-14 11:00:00,29.85,29.91,29.76,29.87,47200.0,17.5975,17.6329,17.5444,17.6093,47200.0
2007-09-14 11:30:00,29.87,29.95,29.85,29.87,42200.0,17.6093,17.6564,17.5975,17.6093,42200.0
2007-09-14 12:00:00,29.87,29.92,29.84,29.84,27000.0,17.6093,17.6388,17.5916,17.5916,27000.0
2007-09-14 12:30:00,29.86,29.88,29.82,29.82,17600.0,17.6034,17.6152,17.5798,17.5798,17600.0
2007-09-14 13:00:00,29.86,29.9,29.82,29.89,22900.0,17.6034,17.627,17.5798,17.6211,22900.0
2007-09-14 13:30:00,29.89,29.91,29.83,29.89,39400.0,17.6211,17.6329,17.5857,17.6211,39400.0
2007-09-14 14:00:00,29.89,29.93,29.83,29.87,50500.0,17.6211,17.6446,17.5857,17.6093,50500.0
2007-09-14 14:30:00,29.86,29.89,29.79,29.81,36800.0,17.6034,17.6211,17.5621,17.5739,36800.0
2007-09-14 15:00:00,29.83,29.88,29.8,29.88,41400.0,17.5857,17.6152,17.568,17.6152,41400.0
2007-09-14 15:30:00,29.87,29.97,29.85,29.88,96400.0,17.6093,17.6682,17.5975,17.6152,96400.0
2007-09-17 09:30:00,29.82,29.93,29.72,29.78,24500.0,17.5798,17.6446,17.5208,17.5562,24500.0
2007-09-17 10:00:00,29.77,29.83,29.73,29.79,28900.0,17.5503,17.5857,17.5267,17.5621,28900.0
2007-09-17 10:30:00,29.78,29.79,29.67,29.71,34900.0,17.5562,17.5621,17.4914,17.515,34900.0
2007-09-17 11:00:00,29.72,29.76,29.68,29.72,21300.0,17.5208,17.5444,17.4973,17.5208,21300.0
2007-09-17 11:30:00,29.71,29.76,29.71,29.75,22500.0,17.515,17.5444,17.515,17.5385,22500.0
2007-09-17 12:00:00,29.74,29.75,29.71,29.74,19300.0,17.5326,17.5385,17.515,17.5326,19300.0
2007-09-17 12:30:00,29.73,29.81,29.73,29.79,26200.0,17.5267,17.5739,17.5267,17.5621,26200.0
2007-09-17 13:00:00,29.79,29.8,29.73,29.73,21400.0,17.5621,17.568,17.5267,17.5267,21400.0
2007-09-17 13:30:00,29.72,29.72,29.63,29.66,77200.0,17.5208,17.5208,17.4678,17.4855,77200.0
2007-09-17 14:00:00,29.66,29.66,29.57,29.62,35600.0,17.4855,17.4855,17.4324,17.4619,35600.0
2007-09-17 14:30:00,29.61,29.64,29.59,29.61,30800.0,17.456,17.4737,17.4442,17.456,30800.0
2007-09-17 15:00:00,29.61,29.66,29.58,29.59,33400.0,17.456,17.4855,17.4383,17.4442,33400.0
2007-09-17 15:30:00,29.6,29.65,29.56,29.59,62600.0,17.4501,17.4796,17.4265,17.4442,62600.0
2007-09-18 09:30:00,29.71,29.77,29.44,29.48,58100.0,17.515,17.5503,17.3558,17.3794,58100.0
2007-09-18 10:00:00,29.45,29.59,29.42,29.59,18200.0,17.3617,17.4442,17.344,17.4442,18200.0
2007-09-18 10:30:00,29.6,29.72,29.58,29.7,83300.0,17.4501,17.5208,17.4383,17.5091,83300.0
2007-09-18 11:00:00,29.7,29.75,29.6,29.67,44500.0,17.5091,17.5385,17.4501,17.4914,44500.0
2007-09-18 11:30:00,29.67,29.67,29.58,29.58,18400.0,17.4914,17.4914,17.4383,17.4383,18400.0
2007-09-18 12:00:00,29.59,29.61,29.58,29.59,25200.0,17.4442,17.456,17.4383,17.4442,25200.0
2007-09-18 12:30:00,29.59,29.6,29.53,29.53,18300.0,17.4442,17.4501,17.4088,17.4088,18300.0
2007-09-18 13:00:00,29.53,29.54,29.51,29.54,20300.0,17.4088,17.4147,17.397,17.4147,20300.0
2007-09-18 13:30:00,29.52,29.54,29.5,29.54,22600.0,17.4029,17.4147,17.3911,17.4147,22600.0
2007-09-18 14:00:00,29.54,29.86,29.32,29.81,86900.0,17.4147,17.6034,17.285,17.5739,86900.0
2007-09-18 14:30:00,29.78,29.97,29.7,29.75,66300.0,17.5562,17.6682,17.5091,17.5385,66300.0
2007-09-18 15:00:00,29.75,29.94,29.69,29.85,79300.0,17.5385,17.6505,17.5032,17.5975,79300.0
2007-09-18 15:30:00,29.85,29.93,29.64,29.72,182400.0,17.5975,17.6446,17.4737,17.5208,182400.0
2007-09-19 09:30:00,29.95,30.0,29.86,29.88,39400.0,17.6564,17.6859,17.6034,17.6152,39400.0
2007-09-19 10:00:00,29.88,29.92,29.69,29.75,107400.0,17.6152,17.6388,17.5032,17.5385,107400.0
2007-09-19 10:30:00,29.75,29.8,29.72,29.75,47000.0,17.5385,17.568,17.5208,17.5385,47000.0
2007-09-19 11:00:00,29.75,29.79,29.72,29.74,40000.0,17.5385,17.5621,17.5208,17.5326,40000.0
2007-09-19 11:30:00,29.76,29.77,29.57,29.63,31100.0,17.5444,17.5503,17.4324,17.4678,31100.0
2007-09-19 12:00:00,29.63,29.76,29.63,29.72,24800.0,17.4678,17.5444,17.4678,17.5208,24800.0
2007-09-19 12:30:00,29.71,29.84,29.71,29.73,78000.0,17.515,17.5916,17.515,17.5267,78000.0
2007-09-19 13:00:00,29.71,29.77,29.69,29.71,27800.0,17.515,17.5503,17.5032,17.515,27800.0
2007-09-19 13:30:00,29.72,29.81,29.68,29.72,43300.0,17.5208,17.5739,17.4973,17.5208,43300.0
2007-09-19 14:00:00,29.72,29.76,29.64,29.65,53200.0,17.5208,17.5444,17.4737,17.4796,53200.0
2007-09-19 14:30:00,29.65,29.7,29.6,29.69,47200.0,17.4796,17.5091,17.4501,17.5032,47200.0
2007-09-19 15:00:00,29.68,29.72,29.61,29.67,45900.0,17.4973,17.5208,17.456,17.4914,45900.0
2007-09-19 15:30:00,29.66,29.76,29.63,29.65,77200.0,17.4855,17.5444,17.4678,17.4796,77200.0
2007-09-20 09:30:00,29.57,29.7,29.4,29.69,88400.0,17.4324,17.5091,17.3322,17.5032,88400.0
2007-09-20 10:00:00,29.67,29.75,29.62,29.62,25800.0,17.4914,17.5385,17.4619,17.4619,25800.0
2007-09-20 10:30:00,29.59,29.68,29.55,29.6,52400.0,17.4442,17.4973,17.4206,17.4501,52400.0
2007-09-20 11:00:00,29.59,29.61,29.41,29.42,37900.0,17.4442,17.456,17.3381,17.344,37900.0
2007-09-20 11:30:00,29.44,29.45,29.39,29.45,13700.0,17.3558,17.3617,17.3263,17.3617,13700.0
2007-09-20 12:00:00,29.45,29.56,29.45,29.49,22200.0,17.3617,17.4265,17.3617,17.3853,22200.0
2007-09-20 12:30:00,29.49,29.51,29.46,29.51,10400.0,17.3853,17.397,17.3676,17.397,10400.0
2007-09-20 13:00:00,29.49,29.51,29.4,29.43,12800.0,17.3853,17.397,17.3322,17.3499,12800.0
2007-09-20 13:30:00,29.41,29.47,29.39,29.42,24300.0,17.3381,17.3735,17.3263,17.344,24300.0
2007-09-20 14:00:00,29.42,29.44,29.36,29.36,18800.0,17.344,17.3558,17.3086,17.3086,18800.0
2007-09-20 14:30:00,29.35,29.36,29.22,29.23,38000.0,17.3027,17.3086,17.2261,17.232,38000.0
2007-09-20 15:00:00,29.25,29.41,29.2,29.36,48400.0,17.2438,17.3381,17.2143,17.3086,48400.0
2007-09-20 15:30:00,29.36,29.41,29.25,29.28,91100.0,17.3086,17.3381,17.2438,17.2615,91100.0
2007-09-21 09:30:00,29.3,29.55,29.17,29.36,228300.0,17.2732,17.4206,17.1966,17.3086,228300.0
2007-09-21 10:00:00,29.34,29.49,29.34,29.42,25400.0,17.2968,17.3853,17.2968,17.344,25400.0
2007-09-21 10:30:00,29.43,29.45,29.38,29.4,21700.0,17.3499,17.3617,17.3204,17.3322,21700.0
2007-09-21 11:00:00,29.42,29.55,29.42,29.54,22400.0,17.344,17.4206,17.344,17.4147,22400.0
2007-09-21 11:30:00,29.51,29.54,29.49,29.54,17900.0,17.397,17.4147,17.3853,17.4147,17900.0
2007-09-21 12:00:00,29.52,29.54,29.47,29.53,14500.0,17.4029,17.4147,17.3735,17.4088,14500.0
2007-09-21 12:30:00,29.53,29.55,29.48,29.48,14100.0,17.4088,17.4206,17.3794,17.3794,14100.0
2007-09-21 13:00:00,29.47,29.53,29.47,29.49,29700.0,17.3735,17.4088,17.3735,17.3853,29700.0
2007-09-21 13:30:00,29.5,29.51,29.37,29.38,46800.0,17.3911,17.397,17.3145,17.3204,46800.0
2007-09-21 14:00:00,29.4,29.41,29.35,29.36,18100.0,17.3322,17.3381,17.3027,17.3086,18100.0
2007-09-21 14:30:00,29.37,29.43,29.36,29.4,19300.0,17.3145,17.3499,17.3086,17.3322,19300.0
2007-09-21 15:00:00,29.4,29.43,29.37,29.42,32500.0,17.3322,17.3499,17.3145,17.344,32500.0
2007-09-21 15:30:00,29.42,29.45,29.37,29.38,53500.0,17.344,17.3617,17.3145,17.3204,53500.0
2007-09-24 09:30:00,29.26,29.45,29.26,29.34,46600.0,17.2497,17.3617,17.2497,17.2968,46600.0
2007-09-24 10:00:00,29.34,29.52,29.25,29.52,32900.0,17.2968,17.4029,17.2438,17.4029,32900.0
2007-09-24 10:30:00,29.53,29.56,29.43,29.5,39500.0,17.4088,17.4265,17.3499,17.3911,39500.0
2007-09-24 11:00:00,29.51,29.57,29.4,29.52,33400.0,17.397,17.4324,17.3322,17.4029,33400.0
2007-09-24 11:30:00,29.51,29.53,29.46,29.46,16500.0,17.397,17.4088,17.3676,17.3676,16500.0
2007-09-24 12:00:00,29.48,29.53,29.46,29.53,18000.0,17.3794,17.4088,17.3676,17.4088,18000.0
2007-09-24 12:30:00,29.53,29.59,29.48,29.53,22700.0,17.4088,17.4442,17.3794,17.4088,22700.0
2007-09-24 13:00:00,29.53,29.55,29.44,29.47,23900.0,17.4088,17.4206,17.3558,17.3735,23900.0
2007-09-24 13:30:00,29.47,29.49,29.4,29.46,30800.0,17.3735,17.3853,17.3322,17.3676,30800.0
2007-09-24 14:00:00,29.46,29.5,29.41,29.42,33800.0,17.3676,17.3911,17.3381,17.344,33800.0
2007-09-24 14:30:00,29.42,29.48,29.39,29.44,34700.0,17.344,17.3794,17.3263,17.3558,34700.0
2007-09-24 15:00:00,29.43,29.54,29.4,29.51,30600.0,17.3499,17.4147,17.3322,17.397,30600.0
2007-09-24 15:30:00,29.52,29.54,29.36,29.43,44700.0,17.4029,17.4147,17.3086,17.3499,44700.0
2007-09-25 09:30:00,29.26,29.36,29.24,29.29,30400.0,17.2497,17.3086,17.2379,17.2673,30400.0
2007-09-25 10:00:00,29.28,29.46,29.22,29.44,21600.0,17.2615,17.3676,17.2261,17.3558,21600.0
2007-09-25 10:30:00,29.45,29.47,29.3,29.3,17500.0,17.3617,17.3735,17.2732,17.2732,17500.0
2007-09-25 11:00:00,29.31,29.41,29.3,29.32,20600.0,17.2791,17.3381,17.2732,17.285,20600.0
2007-09-25 11:30:00,29.35,29.39,29.26,29.31,29200.0,17.3027,17.3263,17.2497,17.2791,29200.0
2007-09-25 12:00:00,29.28,29.32,29.25,29.3,13600.0,17.2615,17.285,17.2438,17.2732,13600.0
2007-09-25 12:30:00,29.3,29.34,29.27,29.33,11400.0,17.2732,17.2968,17.2556,17.2909,11400.0
2007-09-25 13:00:00,29.32,29.36,29.31,29.36,11300.0,17.285,17.3086,17.2791,17.3086,11300.0
2007-09-25 13:30:00,29.37,29.38,29.27,29.37,27500.0,17.3145,17.3204,17.2556,17.3145,27500.0
2007-09-25 14:00:00,29.36,29.36,29.28,29.32,16700.0,17.3086,17.3086,17.2615,17.285,16700.0
2007-09-25 14:30:00,29.31,29.35,29.27,29.33,22600.0,17.2791,17.3027,17.2556,17.2909,22600.0
2007-09-25 15:00:00,29.33,29.38,29.19,29.22,88700.0,17.2909,17.3204,17.2084,17.2261,88700.0
2007-09-25 15:30:00,29.22,29.25,29.12,29.2,174400.0,17.2261,17.2438,17.1671,17.2143,174400.0
2007-09-26 09:30:00,29.02,29.09,28.8,28.88,51000.0,17.2896,17.3313,17.1585,17.2061,51000.0
2007-09-26 10:00:00,28.91,29.1,28.91,29.1,21200.0,17.224,17.3372,17.224,17.3372,21200.0
2007-09-26 10:30:00,29.09,29.27,29.07,29.27,26100.0,17.3313,17.4385,17.3193,17.4385,26100.0
2007-09-26 11:00:00,29.25,29.29,29.12,29.14,65600.0,17.4266,17.4504,17.3491,17.361,65600.0
2007-09-26 11:30:00,29.15,29.16,29.09,29.1,12400.0,17.367,17.373,17.3313,17.3372,12400.0
2007-09-26 12:00:00,29.09,29.12,29.04,29.05,16100.0,17.3313,17.3491,17.3015,17.3074,16100.0
2007-09-26 12:30:00,29.05,29.09,29.04,29.05,10600.0,17.3074,17.3313,17.3015,17.3074,10600.0
2007-09-26 13:00:00,29.07,29.16,29.07,29.15,13200.0,17.3193,17.373,17.3193,17.367,13200.0
2007-09-26 13:30:00,29.14,29.14,29.01,29.04,23100.0,17.361,17.361,17.2836,17.3015,23100.0
2007-09-26 14:00:00,29.05,29.12,29.05,29.08,14200.0,17.3074,17.3491,17.3074,17.3253,14200.0
2007-09-26 14:30:00,29.09,29.17,29.07,29.14,14200.0,17.3313,17.3789,17.3193,17.361,14200.0
2007-09-26 15:00:00,29.13,29.3,29.1,29.21,35400.0,17.3551,17.4564,17.3372,17.4028,35400.0
2007-09-26 15:30:00,29.21,29.23,29.15,29.23,35700.0,17.4028,17.4147,17.367,17.4147,35700.0
2007-09-27 09:30:00,29.28,29.37,29.19,29.34,38900.0,17.4445,17.4981,17.3908,17.4802,38900.0
2007-09-27 10:00:00,29.34,29.43,29.21,29.31,19800.0,17.4802,17.5338,17.4028,17.4623,19800.0
2007-09-27 10:30:00,29.31,29.42,29.29,29.41,23200.0,17.4623,17.5279,17.4504,17.5219,23200.0
2007-09-27 11:00:00,29.4,29.42,29.31,29.31,19200.0,17.516,17.5279,17.4623,17.4623,19200.0
2007-09-27 11:30:00,29.34,29.41,29.32,29.37,25400.0,17.4802,17.5219,17.4683,17.4981,25400.0
2007-09-27 12:00:00,29.38,29.44,29.37,29.43,14200.0,17.504,17.5398,17.4981,17.5338,14200.0
2007-09-27 12:30:00,29.44,29.46,29.39,29.43,19800.0,17.5398,17.5517,17.51,17.5338,19800.0
2007-09-27 13:00:00,29.43,29.47,29.42,29.46,8500.0,17.5338,17.5577,17.5279,17.5517,8500.0
2007-09-27 13:30:00,29.46,29.49,29.45,29.48,14700.0,17.5517,17.5696,17.5457,17.5636,14700.0
2007-09-27 14:00:00,29.49,29.49,29.41,29.43,45200.0,17.5696,17.5696,17.5219,17.5338,45200.0
2007-09-27 14:30:00,29.43,29.5,29.39,29.47,38000.0,17.5338,17.5755,17.51,17.5577,38000.0
2007-09-27 15:00:00,29.47,29.58,29.47,29.54,45400.0,17.5577,17.6232,17.5577,17.5994,45400.0
2007-09-27 15:30:00,29.53,29.62,29.52,29.59,73900.0,17.5934,17.647,17.5874,17.6291,73900.0
2007-09-28 09:30:00,29.44,29.49,29.09,29.21,62100.0,17.5398,17.5696,17.3313,17.4028,62100.0
2007-09-28 10:00:00,29.22,29.28,29.1,29.16,22700.0,17.4087,17.4445,17.3372,17.373,22700.0
2007-09-28 10:30:00,29.18,29.24,29.12,29.21,17100.0,17.3849,17.4206,17.3491,17.4028,17100.0
2007-09-28 11:00:00,29.21,29.25,29.17,29.23,24600.0,17.4028,17.4266,17.3789,17.4147,24600.0
2007-09-28 11:30:00,29.22,29.27,29.17,29.24,23800.0,17.4087,17.4385,17.3789,17.4206,23800.0
2007-09-28 12:00:00,29.24,29.24,29.1,29.11,17000.0,17.4206,17.4206,17.3372,17.3432,17000.0
2007-09-28 12:30:00,29.12,29.14,29.1,29.1,13800.0,17.3491,17.361,17.3372,17.3372,13800.0
2007-09-28 13:00:00,29.09,29.17,29.02,29.16,24000.0,17.3313,17.3789,17.2896,17.373,24000.0
2007-09-28 13:30:00,29.16,29.2,29.15,29.18,17700.0,17.373,17.3968,17.367,17.3849,17700.0
2007-09-28 14:00:00,29.19,29.2,29.11,29.13,20700.0,17.3908,17.3968,17.3432,17.3551,20700.0
2007-09-28 14:30:00,29.12,29.19,29.11,29.11,25600.0,17.3491,17.3908,17.3432,17.3432,25600.0
2007-09-28 15:00:00,29.11,29.12,29.0,29.0,37100.0,17.3432,17.3491,17.2776,17.2776,37100.0
2007-09-28 15:30:00,29.0,29.01,28.91,28.96,77200.0,17.2776,17.2836,17.224,17.2538,77200.0
2007-10-01 09:30:00,29.0,29.05,28.76,28.83,37500.0,17.2776,17.3074,17.1347,17.1764,37500.0
2007-10-01 10:00:00,28.87,28.95,28.86,28.92,28300.0,17.2002,17.2478,17.1942,17.23,28300.0
2007-10-01 10:30:00,28.92,28.94,28.84,28.85,34400.0,17.23,17.2419,17.1823,17.1883,34400.0
2007-10-01 11:00:00,28.87,28.87,28.75,28.76,31100.0,17.2002,17.2002,17.1287,17.1347,31100.0
2007-10-01 11:30:00,28.77,28.77,28.68,28.71,38000.0,17.1406,17.1406,17.087,17.1049,38000.0
2007-10-01 12:00:00,28.7,28.7,28.65,28.7,24300.0,17.0989,17.0989,17.0691,17.0989,24300.0
2007-10-01 12:30:00,28.68,28.71,28.63,28.66,35800.0,17.087,17.1049,17.0572,17.0751,35800.0
2007-10-01 13:00:00,28.67,28.7,28.65,28.7,34300.0,17.081,17.0989,17.0691,17.0989,34300.0
2007-10-01 13:30:00,28.7,28.7,28.42,28.68,73700.0,17.0989,17.0989,16.9321,17.087,73700.0
2007-10-01 14:00:00,28.68,28.7,28.59,28.67,113600.0,17.087,17.0989,17.0334,17.081,113600.0
2007-10-01 14:30:00,28.67,28.74,28.67,28.72,31000.0,17.081,17.1227,17.081,17.1108,31000.0
2007-10-01 15:00:00,28.72,28.78,28.43,28.76,86000.0,17.1108,17.1466,16.938,17.1347,86000.0
2007-10-01 15:30:00,28.76,28.77,28.68,28.71,88100.0,17.1347,17.1406,17.087,17.1049,88100.0
2007-10-02 09:30:00,28.75,28.92,28.53,28.87,54000.0,17.1287,17.23,16.9976,17.2002,54000.0
2007-10-02 10:00:00,28.84,28.97,28.81,28.86,28300.0,17.1823,17.2598,17.1644,17.1942,28300.0
2007-10-02 10:30:00,28.85,28.97,28.81,28.97,35200.0,17.1883,17.2598,17.1644,17.2598,35200.0
2007-10-02 11:00:00,28.97,28.97,28.9,28.94,27300.0,17.2598,17.2598,17.2181,17.2419,27300.0
2007-10-02 11:30:00,28.95,29.0,28.92,28.99,26600.0,17.2478,17.2776,17.23,17.2717,26600.0
2007-10-02 12:00:00,28.99,29.01,28.88,28.9,31200.0,17.2717,17.2836,17.2061,17.2181,31200.0
2007-10-02 12:30:00,28.9,28.91,28.8,28.9,56500.0,17.2181,17.224,17.1585,17.2181,56500.0
2007-10-02 13:00:00,28.91,29.01,28.67,28.98,80800.0,17.224,17.2836,17.081,17.2657,80800.0
2007-10-02 13:30:00,28.98,29.02,28.98,29.02,67800.0,17.2657,17.2896,17.2657,17.2896,67800.0
2007-10-02 14:00:00,29.02,29.09,28.98,29.08,32700.0,17.2896,17.3313,17.2657,17.3253,32700.0
2007-10-02 14:30:00,29.09,29.11,29.02,29.03,33100.0,17.3313,17.3432,17.2896,17.2955,33100.0
2007-10-02 15:00:00,29.03,29.03,28.96,28.99,83900.0,17.2955,17.2955,17.2538,17.2717,83900.0
2007-10-02 15:30:00,28.99,29.01,28.95,28.96,86800.0,17.2717,17.2836,17.2478,17.2538,86800.0
2007-10-03 09:30:00,28.77,29.17,28.75,29.05,28800.0,17.1406,17.3789,17.1287,17.3074,28800.0
2007-10-03 10:00:00,29.06,29.19,29.05,29.15,29100.0,17.3134,17.3908,17.3074,17.367,29100.0
2007-10-03 10:30:00,29.15,29.17,29.09,29.11,35100.0,17.367,17.3789,17.3313,17.3432,35100.0
2007-10-03 11:00:00,29.1,29.1,29.0,29.03,25200.0,17.3372,17.3372,17.2776,17.2955,25200.0
2007-10-03 11:30:00,29.03,29.1,29.02,29.05,34000.0,17.2955,17.3372,17.2896,17.3074,34000.0
2007-10-03 12:00:00,29.05,29.08,28.99,29.0,30400.0,17.3074,17.3253,17.2717,17.2776,30400.0
2007-10-03 12:30:00,28.99,29.08,28.99,29.08,17900.0,17.2717,17.3253,17.2717,17.3253,17900.0
2007-10-03 13:00:00,29.08,29.1,29.0,29.03,31800.0,17.3253,17.3372,17.2776,17.2955,31800.0
2007-10-03 13:30:00,29.03,29.12,29.03,29.06,25900.0,17.2955,17.3491,17.2955,17.3134,25900.0
2007-10-03 14:00:00,29.09,29.09,28.97,29.0,23400.0,17.3313,17.3313,17.2598,17.2776,23400.0
2007-10-03 14:30:00,29.0,29.04,28.97,29.02,24200.0,17.2776,17.3015,17.2598,17.2896,24200.0
2007-10-03 15:00:00,29.01,29.11,28.97,29.01,43100.0,17.2836,17.3432,17.2598,17.2836,43100.0
2007-10-03 15:30:00,29.0,29.03,28.85,28.99,73000.0,17.2776,17.2955,17.1883,17.2717,73000.0
2007-10-04 09:30:00,29.11,29.46,29.09,29.31,43900.0,17.3432,17.5517,17.3313,17.4623,43900.0
2007-10-04 10:00:00,29.33,29.36,29.19,29.36,55100.0,17.4742,17.4921,17.3908,17.4921,55100.0
2007-10-04 10:30:00,29.35,29.4,29.26,29.38,39100.0,17.4862,17.516,17.4325,17.504,39100.0
2007-10-04 11:00:00,29.38,29.39,29.17,29.19,71600.0,17.504,17.51,17.3789,17.3908,71600.0
2007-10-04 11:30:00,29.18,29.19,29.11,29.11,38500.0,17.3849,17.3908,17.3432,17.3432,38500.0
2007-10-04 12:00:00,29.13,29.13,29.0,29.02,35300.0,17.3551,17.3551,17.2776,17.2896,35300.0
2007-10-04 12:30:00,29.05,29.08,28.99,29.02,34800.0,17.3074,17.3253,17.2717,17.2896,34800.0
2007-10-04 13:00:00,29.02,29.04,28.95,29.0,37300.0,17.2896,17.3015,17.2478,17.2776,37300.0
2007-10-04 13:30:00,29.0,29.03,28.96,29.0,44200.0,17.2776,17.2955,17.2538,17.2776,44200.0
2007-10-04 14:00:00,29.02,29.11,29.02,29.1,26800.0,17.2896,17.3432,17.2896,17.3372,26800.0
2007-10-04 14:30:00,29.11,29.17,29.09,29.15,30200.0,17.3432,17.3789,17.3313,17.367,30200.0
2007-10-04 15:00:00,29.15,29.16,29.1,29.12,48500.0,17.367,17.373,17.3372,17.3491,48500.0
2007-10-04 15:30:00,29.14,29.19,29.1,29.12,71500.0,17.361,17.3908,17.3372,17.3491,71500.0
2007-10-05 09:30:00,29.21,29.31,29.12,29.31,23700.0,17.4028,17.4623,17.3491,17.4623,23700.0
2007-10-05 10:00:00,29.28,29.28,29.09,29.1,35600.0,17.4445,17.4445,17.3313,17.3372,35600.0
2007-10-05 10:30:00,29.1,29.18,29.09,29.16,24600.0,17.3372,17.3849,17.3313,17.373,24600.0
2007-10-05 11:00:00,29.18,29.25,29.17,29.21,25200.0,17.3849,17.4266,17.3789,17.4028,25200.0
2007-10-05 11:30:00,29.21,29.3,29.2,29.3,42500.0,17.4028,17.4564,17.3968,17.4564,42500.0
2007-10-05 12:00:00,29.3,29.32,29.26,29.32,18800.0,17.4564,17.4683,17.4325,17.4683,18800.0
2007-10-05 12:30:00,29.32,29.33,29.27,29.27,29100.0,17.4683,17.4742,17.4385,17.4385,29100.0
2007-10-05 13:00:00,29.27,29.29,29.21,29.29,52400.0,17.4385,17.4504,17.4028,17.4504,52400.0
2007-10-05 13:30:00,29.29,29.34,29.13,29.16,58000.0,17.4504,17.4802,17.3551,17.373,58000.0
2007-10-05 14:00:00,29.16,29.2,29.07,29.13,131700.0,17.373,17.3968,17.3193,17.3551,131700.0
2007-10-05 14:30:00,29.16,29.2,29.13,29.17,35000.0,17.373,17.3968,17.3551,17.3789,35000.0
2007-10-05 15:00:00,29.18,29.24,29.16,29.16,35000.0,17.3849,17.4206,17.373,17.373,35000.0
2007-10-05 15:30:00,29.17,29.21,29.1,29.19,53800.0,17.3789,17.4028,17.3372,17.3908,53800.0
2007-10-08 09:30:00,29.1,29.3,29.03,29.18,72300.0,17.3372,17.4564,17.2955,17.3849,72300.0
2007-10-08 10:00:00,29.18,29.19,29.1,29.1,117500.0,17.3849,17.3908,17.3372,17.3372,117500.0
2007-10-08 10:30:00,29.1,29.19,29.07,29.09,65600.0,17.3372,17.3908,17.3193,17.3313,65600.0
2007-10-08 11:00:00,29.08,29.08,28.98,29.04,14900.0,17.3253,17.3253,17.2657,17.3015,14900.0
2007-10-08 11:30:00,29.04,29.07,28.99,29.02,30400.0,17.3015,17.3193,17.2717,17.2896,30400.0
2007-10-08 12:00:00,29.01,29.03,28.99,29.0,16300.0,17.2836,17.2955,17.2717,17.2776,16300.0
2007-10-08 12:30:00,29.0,29.02,28.99,28.99,16300.0,17.2776,17.2896,17.2717,17.2717,16300.0
2007-10-08 13:00:00,29.01,29.02,28.99,29.01,19200.0,17.2836,17.2896,17.2717,17.2836,19200.0
2007-10-08 13:30:00,29.02,29.03,28.98,29.02,31200.0,17.2896,17.2955,17.2657,17.2896,31200.0
2007-10-08 14:00:00,29.0,29.03,28.96,29.0,37800.0,17.2776,17.2955,17.2538,17.2776,37800.0
2007-10-08 14:30:00,29.0,29.02,28.99,28.99,36400.0,17.2776,17.2896,17.2717,17.2717,36400.0
2007-10-08 15:00:00,29.0,29.01,28.95,28.98,30900.0,17.2776,17.2836,17.2478,17.2657,30900.0
2007-10-08 15:30:00,28.96,28.99,28.85,28.91,75300.0,17.2538,17.2717,17.1883,17.224,75300.0
2007-10-09 09:30:00,29.0,29.0,28.84,28.89,23300.0,17.2776,17.2776,17.1823,17.2121,23300.0
2007-10-09 10:00:00,28.9,28.96,28.81,28.85,17500.0,17.2181,17.2538,17.1644,17.1883,17500.0
2007-10-09 10:30:00,28.85,28.88,28.83,28.86,41600.0,17.1883,17.2061,17.1764,17.1942,41600.0
2007-10-09 11:00:00,28.87,28.87,28.81,28.82,20700.0,17.2002,17.2002,17.1644,17.1704,20700.0
2007-10-09 11:30:00,28.84,28.85,28.76,28.78,26300.0,17.1823,17.1883,17.1347,17.1466,26300.0
2007-10-09 12:00:00,28.79,28.81,28.7,28.7,36900.0,17.1525,17.1644,17.0989,17.0989,36900.0
2007-10-09 12:30:00,28.69,28.7,28.67,28.69,24200.0,17.0929,17.0989,17.081,17.0929,24200.0
2007-10-09 13:00:00,28.69,28.71,28.61,28.64,90800.0,17.0929,17.1049,17.0453,17.0632,90800.0
2007-10-09 13:30:00,28.63,28.65,28.6,28.65,24500.0,17.0572,17.0691,17.0393,17.0691,24500.0
2007-10-09 14:00:00,28.65,28.73,28.64,28.71,73800.0,17.0691,17.1168,17.0632,17.1049,73800.0
2007-10-09 14:30:00,28.71,28.74,28.69,28.74,51700.0,17.1049,17.1227,17.0929,17.1227,51700.0
2007-10-09 15:00:00,28.75,28.78,28.71,28.72,76500.0,17.1287,17.1466,17.1049,17.1108,76500.0
2007-10-09 15:30:00,28.72,28.86,28.71,28.86,77300.0,17.1108,17.1942,17.1049,17.1942,77300.0
2007-10-10 09:30:00,28.89,29.02,28.8,28.84,38000.0,17.2121,17.2896,17.1585,17.1823,38000.0
2007-10-10 10:00:00,28.84,28.91,28.8,28.9,47500.0,17.1823,17.224,17.1585,17.2181,47500.0
2007-10-10 10:30:00,28.86,28.9,28.83,28.89,26800.0,17.1942,17.2181,17.1764,17.2121,26800.0
2007-10-10 11:00:00,28.88,28.91,28.85,28.89,71500.0,17.2061,17.224,17.1883,17.2121,71500.0
2007-10-10 11:30:00,28.9,28.95,28.85,28.89,46700.0,17.2181,17.2478,17.1883,17.2121,46700.0
2007-10-10 12:00:00,28.89,28.91,28.85,28.9,28100.0,17.2121,17.224,17.1883,17.2181,28100.0
2007-10-10 12:30:00,28.89,28.91,28.86,28.88,20500.0,17.2121,17.224,17.1942,17.2061,20500.0
2007-10-10 13:00:00,28.88,28.89,28.8,28.82,27600.0,17.2061,17.2121,17.1585,17.1704,27600.0
2007-10-10 13:30:00,28.8,28.88,28.79,28.8,44000.0,17.1585,17.2061,17.1525,17.1585,44000.0
2007-10-10 14:00:00,28.8,28.89,28.79,28.89,36500.0,17.1585,17.2121,17.1525,17.2121,36500.0
2007-10-10 14:30:00,28.9,28.95,28.81,28.84,70800.0,17.2181,17.2478,17.1644,17.1823,70800.0
2007-10-10 15:00:00,28.84,28.93,28.8,28.9,73300.0,17.1823,17.2359,17.1585,17.2181,73300.0
2007-10-10 15:30:00,28.89,28.91,28.78,28.82,88000.0,17.2121,17.224,17.1466,17.1704,88000.0
2007-10-11 09:30:00,28.88,28.98,28.84,28.95,25500.0,17.2061,17.2657,17.1823,17.2478,25500.0
2007-10-11 10:00:00,28.97,28.99,28.91,28.96,28100.0,17.2598,17.2717,17.224,17.2538,28100.0
2007-10-11 10:30:00,28.96,28.97,28.86,28.87,31200.0,17.2538,17.2598,17.1942,17.2002,31200.0
2007-10-11 11:00:00,28.87,28.87,28.76,28.84,77800.0,17.2002,17.2002,17.1347,17.1823,77800.0
2007-10-11 11:30:00,28.84,28.92,28.67,28.89,62600.0,17.1823,17.23,17.081,17.2121,62600.0
2007-10-11 12:00:00,28.88,28.94,28.82,28.9,30700.0,17.2061,17.2419,17.1704,17.2181,30700.0
2007-10-11 12:30:00,28.9,28.96,28.72,28.91,59300.0,17.2181,17.2538,17.1108,17.224,59300.0
2007-10-11 13:00:00,28.91,28.96,28.9,28.95,17500.0,17.224,17.2538,17.2181,17.2478,17500.0
2007-10-11 13:30:00,28.95,28.96,28.88,28.89,59000.0,17.2478,17.2538,17.2061,17.2121,59000.0
2007-10-11 14:00:00,28.9,28.9,28.66,28.71,42200.0,17.2181,17.2181,17.0751,17.1049,42200.0
2007-10-11 14:30:00,28.69,28.91,28.63,28.8,92700.0,17.0929,17.224,17.0572,17.1585,92700.0
2007-10-11 15:00:00,28.83,28.84,28.7,28.79,83300.0,17.1764,17.1823,17.0989,17.1525,83300.0
2007-10-11 15:30:00,28.78,28.93,28.73,28.91,126600.0,17.1466,17.2359,17.1168,17.224,126600.0
2007-10-12 09:30:00,28.94,29.0,28.85,28.95,20600.0,17.2419,17.2776,17.1883,17.2478,20600.0
2007-10-12 10:00:00,28.95,29.14,28.91,29.12,23800.0,17.2478,17.361,17.224,17.3491,23800.0
2007-10-12 10:30:00,29.12,29.13,29.07,29.11,34100.0,17.3491,17.3551,17.3193,17.3432,34100.0
2007-10-12 11:00:00,29.11,29.2,29.09,29.19,21400.0,17.3432,17.3968,17.3313,17.3908,21400.0
2007-10-12 11:30:00,29.17,29.25,29.16,29.22,30200.0,17.3789,17.4266,17.373,17.4087,30200.0
2007-10-12 12:00:00,29.21,29.3,29.2,29.28,20800.0,17.4028,17.4564,17.3968,17.4445,20800.0
2007-10-12 12:30:00,29.27,29.29,29.22,29.26,16900.0,17.4385,17.4504,17.4087,17.4325,16900.0
2007-10-12 13:00:00,29.26,29.26,29.1,29.14,35800.0,17.4325,17.4325,17.3372,17.361,35800.0
2007-10-12 13:30:00,29.13,29.22,29.13,29.21,20600.0,17.3551,17.4087,17.3551,17.4028,20600.0
2007-10-12 14:00:00,29.22,29.24,29.1,29.1,30000.0,17.4087,17.4206,17.3372,17.3372,30000.0
2007-10-12 14:30:00,29.11,29.14,29.1,29.13,20400.0,17.3432,17.361,17.3372,17.3551,20400.0
2007-10-12 15:00:00,29.13,29.16,29.07,29.08,31000.0,17.3551,17.373,17.3193,17.3253,31000.0
2007-10-12 15:30:00,29.08,29.15,29.07,29.09,59200.0,17.3253,17.367,17.3193,17.3313,59200.0
2007-10-15 09:30:00,29.1,29.15,28.92,29.05,29200.0,17.3372,17.367,17.23,17.3074,29200.0
2007-10-15 10:00:00,29.06,29.1,29.04,29.04,61900.0,17.3134,17.3372,17.3015,17.3015,61900.0
2007-10-15 10:30:00,29.04,29.06,29.0,29.0,32200.0,17.3015,17.3134,17.2776,17.2776,32200.0
2007-10-15 11:00:00,29.03,29.03,28.92,28.97,35400.0,17.2955,17.2955,17.23,17.2598,35400.0
2007-10-15 11:30:00,28.96,29.03,28.95,29.02,24800.0,17.2538,17.2955,17.2478,17.2896,24800.0
2007-10-15 12:00:00,29.03,29.05,28.97,28.98,26700.0,17.2955,17.3074,17.2598,17.2657,26700.0
2007-10-15 12:30:00,28.99,29.0,28.91,28.92,33100.0,17.2717,17.2776,17.224,17.23,33100.0
2007-10-15 13:00:00,28.92,29.02,28.89,29.0,17200.0,17.23,17.2896,17.2121,17.2776,17200.0
2007-10-15 13:30:00,29.0,29.03,28.98,29.02,23300.0,17.2776,17.2955,17.2657,17.2896,23300.0
2007-10-15 14:00:00,29.01,29.02,28.87,28.89,85800.0,17.2836,17.2896,17.2002,17.2121,85800.0
2007-10-15 14:30:00,28.9,28.95,28.88,28.95,23200.0,17.2181,17.2478,17.2061,17.2478,23200.0
2007-10-15 15:00:00,28.95,28.96,28.89,28.9,45900.0,17.2478,17.2538,17.2121,17.2181,45900.0
2007-10-15 15:30:00,28.9,28.98,28.87,28.92,99100.0,17.2181,17.2657,17.2002,17.23,99100.0
2007-10-16 09:30:00,28.83,29.06,28.75,28.95,31900.0,17.1764,17.3134,17.1287,17.2478,31900.0
2007-10-16 10:00:00,28.93,28.97,28.81,28.83,45500.0,17.2359,17.2598,17.1644,17.1764,45500.0
2007-10-16 10:30:00,28.85,28.9,28.81,28.89,18300.0,17.1883,17.2181,17.1644,17.2121,18300.0
2007-10-16 11:00:00,28.89,28.9,28.8,28.84,30200.0,17.2121,17.2181,17.1585,17.1823,30200.0
2007-10-16 11:30:00,28.83,28.87,28.76,28.81,31700.0,17.1764,17.2002,17.1347,17.1644,31700.0
2007-10-16 12:00:00,28.81,28.81,28.74,28.76,22100.0,17.1644,17.1644,17.1227,17.1347,22100.0
2007-10-16 12:30:00,28.77,28.82,28.75,28.8,20300.0,17.1406,17.1704,17.1287,17.1585,20300.0
2007-10-16 13:00:00,28.81,28.81,28.72,28.78,26500.0,17.1644,17.1644,17.1108,17.1466,26500.0
2007-10-16 13:30:00,28.78,28.79,28.71,28.75,17000.0,17.1466,17.1525,17.1049,17.1287,17000.0
2007-10-16 14:00:00,28.74,28.75,28.68,28.7,26400.0,17.1227,17.1287,17.087,17.0989,26400.0
2007-10-16 14:30:00,28.7,28.72,28.65,28.65,28800.0,17.0989,17.1108,17.0691,17.0691,28800.0
2007-10-16 15:00:00,28.66,28.71,28.62,28.67,30200.0,17.0751,17.1049,17.0512,17.081,30200.0
2007-10-16 15:30:00,28.67,28.68,28.58,28.59,68300.0,17.081,17.087,17.0274,17.0334,68300.0
2007-10-17 09:30:00,28.7,28.85,28.62,28.66,21000.0,17.0989,17.1883,17.0512,17.0751,21000.0
2007-10-17 10:00:00,28.62,28.62,28.53,28.53,21400.0,17.0512,17.0512,16.9976,16.9976,21400.0
2007-10-17 10:30:00,28.54,28.66,28.51,28.52,32300.0,17.0036,17.0751,16.9857,16.9917,32300.0
2007-10-17 11:00:00,28.51,28.52,28.37,28.4,31400.0,16.9857,16.9917,16.9023,16.9202,31400.0
2007-10-17 11:30:00,28.4,28.49,28.4,28.41,24600.0,16.9202,16.9738,16.9202,16.9261,24600.0
2007-10-17 12:00:00,28.41,28.42,28.28,28.32,35400.0,16.9261,16.9321,16.8487,16.8725,35400.0
2007-10-17 12:30:00,28.34,28.4,28.28,28.28,56500.0,16.8844,16.9202,16.8487,16.8487,56500.0
2007-10-17 13:00:00,28.29,28.35,28.23,28.27,30700.0,16.8546,16.8904,16.8189,16.8427,30700.0
2007-10-17 13:30:00,28.28,28.35,28.12,28.15,60800.0,16.8487,16.8904,16.7534,16.7712,60800.0
2007-10-17 14:00:00,28.15,28.24,28.13,28.22,45500.0,16.7712,16.8248,16.7593,16.8129,45500.0
2007-10-17 14:30:00,28.22,28.31,28.13,28.31,59300.0,16.8129,16.8665,16.7593,16.8665,59300.0
2007-10-17 15:00:00,28.31,28.39,28.27,28.33,84000.0,16.8665,16.9142,16.8427,16.8785,84000.0
2007-10-17 15:30:00,28.31,28.48,28.24,28.44,127000.0,16.8665,16.9678,16.8248,16.944,127000.0
2007-10-18 09:30:00,28.32,28.54,28.0,28.27,38100.0,16.8725,17.0036,16.6819,16.8427,38100.0
2007-10-18 10:00:00,28.29,28.29,28.17,28.23,18800.0,16.8546,16.8546,16.7831,16.8189,18800.0
2007-10-18 10:30:00,28.21,28.22,28.09,28.11,44200.0,16.807,16.8129,16.7355,16.7474,44200.0
2007-10-18 11:00:00,28.11,28.12,28.04,28.07,18400.0,16.7474,16.7534,16.7057,16.7236,18400.0
2007-10-18 11:30:00,28.08,28.19,28.07,28.12,31400.0,16.7295,16.7951,16.7236,16.7534,31400.0
2007-10-18 12:00:00,28.12,28.14,28.07,28.09,20400.0,16.7534,16.7653,16.7236,16.7355,20400.0
2007-10-18 12:30:00,28.09,28.13,28.05,28.05,21100.0,16.7355,16.7593,16.7116,16.7116,21100.0
2007-10-18 13:00:00,28.06,28.08,28.03,28.07,16100.0,16.7176,16.7295,16.6997,16.7236,16100.0
2007-10-18 13:30:00,28.06,28.15,28.06,28.14,32500.0,16.7176,16.7712,16.7176,16.7653,32500.0
2007-10-18 14:00:00,28.15,28.19,28.07,28.08,32200.0,16.7712,16.7951,16.7236,16.7295,32200.0
2007-10-18 14:30:00,28.08,28.08,27.98,28.01,18100.0,16.7295,16.7295,16.6699,16.6878,18100.0
2007-10-18 15:00:00,28.01,28.03,27.91,27.94,38100.0,16.6878,16.6997,16.6282,16.6461,38100.0
2007-10-18 15:30:00,27.93,27.94,27.86,27.9,65900.0,16.6402,16.6461,16.5984,16.6223,65900.0
2007-10-19 09:30:00,27.94,28.12,27.71,27.75,39400.0,16.6461,16.7534,16.5091,16.5329,39400.0
2007-10-19 10:00:00,27.78,27.79,27.62,27.77,44700.0,16.5508,16.5567,16.4555,16.5448,44700.0
2007-10-19 10:30:00,27.75,27.77,27.63,27.63,53700.0,16.5329,16.5448,16.4614,16.4614,53700.0
2007-10-19 11:00:00,27.63,27.68,27.59,27.66,46500.0,16.4614,16.4912,16.4376,16.4793,46500.0
2007-10-19 11:30:00,27.66,27.72,27.56,27.69,44900.0,16.4793,16.515,16.4197,16.4972,44900.0
2007-10-19 12:00:00,27.69,27.78,27.63,27.71,36300.0,16.4972,16.5508,16.4614,16.5091,36300.0
2007-10-19 12:30:00,27.73,27.77,27.63,27.63,32300.0,16.521,16.5448,16.4614,16.4614,32300.0
2007-10-19 13:00:00,27.65,27.65,27.53,27.56,24000.0,16.4733,16.4733,16.4018,16.4197,24000.0
2007-10-19 13:30:00,27.56,27.59,27.54,27.57,22500.0,16.4197,16.4376,16.4078,16.4257,22500.0
2007-10-19 14:00:00,27.58,27.59,27.5,27.55,35600.0,16.4316,16.4376,16.384,16.4138,35600.0
2007-10-19 14:30:00,27.57,27.59,27.51,27.51,46900.0,16.4257,16.4376,16.3899,16.3899,46900.0
2007-10-19 15:00:00,27.51,27.57,27.49,27.49,50400.0,16.3899,16.4257,16.378,16.378,50400.0
2007-10-19 15:30:00,27.49,27.6,27.39,27.42,101900.0,16.378,16.4435,16.3184,16.3363,101900.0
2007-10-22 09:30:00,27.13,27.65,27.1,27.58,254200.0,16.1635,16.4733,16.1457,16.4316,254200.0
2007-10-22 10:00:00,27.61,27.67,27.46,27.5,55200.0,16.4495,16.4853,16.3601,16.384,55200.0
2007-10-22 10:30:00,27.52,27.55,27.4,27.45,46400.0,16.3959,16.4138,16.3244,16.3542,46400.0
2007-10-22 11:00:00,27.44,27.62,27.44,27.62,45700.0,16.3482,16.4555,16.3482,16.4555,45700.0
2007-10-22 11:30:00,27.61,27.74,27.61,27.73,67300.0,16.4495,16.527,16.4495,16.521,67300.0
2007-10-22 12:00:00,27.74,27.74,27.7,27.7,52900.0,16.527,16.527,16.5031,16.5031,52900.0
2007-10-22 12:30:00,27.72,27.8,27.69,27.79,52000.0,16.515,16.5627,16.4972,16.5567,52000.0
2007-10-22 13:00:00,27.78,27.82,27.7,27.8,59000.0,16.5508,16.5746,16.5031,16.5627,59000.0
2007-10-22 13:30:00,27.81,27.85,27.76,27.76,49400.0,16.5687,16.5925,16.5389,16.5389,49400.0
2007-10-22 14:00:00,27.77,27.78,27.64,27.64,74900.0,16.5448,16.5508,16.4674,16.4674,74900.0
2007-10-22 14:30:00,27.64,27.68,27.55,27.6,60600.0,16.4674,16.4912,16.4138,16.4435,60600.0
2007-10-22 15:00:00,27.58,27.65,27.52,27.55,75700.0,16.4316,16.4733,16.3959,16.4138,75700.0
2007-10-22 15:30:00,27.55,27.7,27.5,27.55,130800.0,16.4138,16.5031,16.384,16.4138,130800.0
2007-10-23 09:30:00,27.61,27.61,26.9,26.92,72300.0,16.4495,16.4495,16.0265,16.0384,72300.0
2007-10-23 10:00:00,26.9,27.06,26.8,27.06,62500.0,16.0265,16.1218,15.9669,16.1218,62500.0
2007-10-23 10:30:00,27.08,27.15,27.01,27.02,23200.0,16.1337,16.1754,16.092,16.098,23200.0
2007-10-23 11:00:00,27.03,27.03,26.91,26.93,41400.0,16.104,16.104,16.0325,16.0444,41400.0
2007-10-23 11:30:00,26.95,27.04,26.93,26.97,24800.0,16.0563,16.1099,16.0444,16.0682,24800.0
2007-10-23 12:00:00,26.98,26.99,26.92,26.94,45200.0,16.0742,16.0801,16.0384,16.0503,45200.0
2007-10-23 12:30:00,26.96,26.98,26.8,26.8,34700.0,16.0622,16.0742,15.9669,15.9669,34700.0
2007-10-23 13:00:00,26.8,26.92,26.8,26.87,17800.0,15.9669,16.0384,15.9669,16.0086,17800.0
2007-10-23 13:30:00,26.88,26.88,26.74,26.8,27500.0,16.0146,16.0146,15.9312,15.9669,27500.0
2007-10-23 14:00:00,26.8,26.89,26.78,26.84,41700.0,15.9669,16.0205,15.955,15.9908,41700.0
2007-10-23 14:30:00,26.84,26.95,26.78,26.84,58600.0,15.9908,16.0563,15.955,15.9908,58600.0
2007-10-23 15:00:00,26.84,26.99,26.77,26.88,131600.0,15.9908,16.0801,15.949,16.0146,131600.0
2007-10-23 15:30:00,26.85,27.05,26.84,26.97,177300.0,15.9967,16.1159,15.9908,16.0682,177300.0
2007-10-24 09:30:00,25.78,25.79,24.64,25.28,502900.0,15.3592,15.3652,14.68,15.0613,502900.0
2007-10-24 10:00:00,25.26,25.33,25.06,25.31,282700.0,15.0494,15.0911,14.9303,15.0792,282700.0
2007-10-24 10:30:00,25.3,25.59,25.13,25.45,226600.0,15.0732,15.246,14.972,15.1626,226600.0
2007-10-24 11:00:00,25.45,25.68,25.39,25.67,130400.0,15.1626,15.2996,15.1269,15.2937,130400.0
2007-10-24 11:30:00,25.67,25.93,25.61,25.83,110100.0,15.2937,15.4486,15.2579,15.389,110100.0
2007-10-24 12:00:00,25.83,26.05,25.81,26.03,168600.0,15.389,15.5201,15.3771,15.5082,168600.0
2007-10-24 12:30:00,26.02,26.12,25.85,25.88,129600.0,15.5022,15.5618,15.4009,15.4188,129600.0
2007-10-24 13:00:00,25.88,25.96,25.87,25.94,65000.0,15.4188,15.4665,15.4128,15.4545,65000.0
2007-10-24 13:30:00,25.95,26.03,25.81,25.99,110300.0,15.4605,15.5082,15.3771,15.4843,110300.0
2007-10-24 14:00:00,26.0,26.09,25.83,26.04,158500.0,15.4903,15.5439,15.389,15.5141,158500.0
2007-10-24 14:30:00,26.04,26.07,25.91,25.97,113800.0,15.5141,15.532,15.4367,15.4724,113800.0
2007-10-24 15:00:00,25.98,26.05,25.94,26.04,176900.0,15.4784,15.5201,15.4545,15.5141,176900.0
2007-10-24 15:30:00,26.04,26.05,25.83,25.96,280200.0,15.5141,15.5201,15.389,15.4665,280200.0
2007-10-25 09:30:00,26.01,26.28,26.0,26.0,160700.0,15.4963,15.6571,15.4903,15.4903,160700.0
2007-10-25 10:00:00,26.01,26.04,25.95,25.95,89400.0,15.4963,15.5141,15.4605,15.4605,89400.0
2007-10-25 10:30:00,25.98,25.98,25.85,25.85,79600.0,15.4784,15.4784,15.4009,15.4009,79600.0
2007-10-25 11:00:00,25.85,25.86,25.78,25.78,77800.0,15.4009,15.4069,15.3592,15.3592,77800.0
2007-10-25 11:30:00,25.79,25.82,25.5,25.59,76400.0,15.3652,15.3831,15.1924,15.246,76400.0
2007-10-25 12:00:00,25.58,25.68,25.57,25.61,67700.0,15.2401,15.2996,15.2341,15.2579,67700.0
2007-10-25 12:30:00,25.62,25.64,25.53,25.62,72800.0,15.2639,15.2758,15.2103,15.2639,72800.0
2007-10-25 13:00:00,25.61,25.65,25.53,25.57,105800.0,15.2579,15.2818,15.2103,15.2341,105800.0
2007-10-25 13:30:00,25.56,25.69,25.56,25.57,68700.0,15.2282,15.3056,15.2282,15.2341,68700.0
2007-10-25 14:00:00,25.57,25.58,25.5,25.55,63200.0,15.2341,15.2401,15.1924,15.2222,63200.0
2007-10-25 14:30:00,25.56,25.67,25.5,25.67,107100.0,15.2282,15.2937,15.1924,15.2937,107100.0
2007-10-25 15:00:00,25.67,25.71,25.61,25.65,90100.0,15.2937,15.3175,15.2579,15.2818,90100.0
2007-10-25 15:30:00,25.65,25.71,25.56,25.6,139500.0,15.2818,15.3175,15.2282,15.252,139500.0
2007-10-26 09:30:00,25.82,26.09,25.7,25.7,113700.0,15.3831,15.5439,15.3116,15.3116,113700.0
2007-10-26 10:00:00,25.71,26.02,25.7,25.97,72000.0,15.3175,15.5022,15.3116,15.4724,72000.0
2007-10-26 10:30:00,25.96,26.03,25.9,25.97,85600.0,15.4665,15.5082,15.4307,15.4724,85600.0
2007-10-26 11:00:00,25.97,26.03,25.95,26.0,51600.0,15.4724,15.5082,15.4605,15.4903,51600.0
2007-10-26 11:30:00,25.99,26.02,25.95,25.97,60600.0,15.4843,15.5022,15.4605,15.4724,60600.0
2007-10-26 12:00:00,25.97,26.01,25.91,26.01,47100.0,15.4724,15.4963,15.4367,15.4963,47100.0
2007-10-26 12:30:00,26.01,26.16,26.0,26.15,48400.0,15.4963,15.5856,15.4903,15.5797,48400.0
2007-10-26 13:00:00,26.15,26.31,26.11,26.3,57600.0,15.5797,15.675,15.5558,15.669,57600.0
2007-10-26 13:30:00,26.3,26.44,26.29,26.34,127200.0,15.669,15.7524,15.6631,15.6929,127200.0
2007-10-26 14:00:00,26.37,26.71,26.37,26.59,107500.0,15.7107,15.9133,15.7107,15.8418,107500.0
2007-10-26 14:30:00,26.59,26.59,26.47,26.48,66000.0,15.8418,15.8418,15.7703,15.7763,66000.0
2007-10-26 15:00:00,26.48,26.51,26.45,26.46,70200.0,15.7763,15.7941,15.7584,15.7644,70200.0
2007-10-26 15:30:00,26.46,26.5,26.43,26.43,173700.0,15.7644,15.7882,15.7465,15.7465,173700.0
2007-10-29 09:30:00,26.47,26.47,26.17,26.28,58600.0,15.7703,15.7703,15.5916,15.6571,58600.0
2007-10-29 10:00:00,26.26,26.27,26.09,26.15,88100.0,15.6452,15.6512,15.5439,15.5797,88100.0
2007-10-29 10:30:00,26.14,26.15,26.1,26.15,59600.0,15.5737,15.5797,15.5499,15.5797,59600.0
2007-10-29 11:00:00,26.14,26.21,26.07,26.09,52400.0,15.5737,15.6154,15.532,15.5439,52400.0
2007-10-29 11:30:00,26.09,26.1,26.07,26.08,49900.0,15.5439,15.5499,15.532,15.538,49900.0
2007-10-29 12:00:00,26.07,26.21,26.07,26.19,31400.0,15.532,15.6154,15.532,15.6035,31400.0
2007-10-29 12:30:00,26.2,26.2,26.11,26.16,46200.0,15.6095,15.6095,15.5558,15.5856,46200.0
2007-10-29 13:00:00,26.16,26.17,26.13,26.14,37500.0,15.5856,15.5916,15.5677,15.5737,37500.0
2007-10-29 13:30:00,26.14,26.31,26.14,26.31,50700.0,15.5737,15.675,15.5737,15.675,50700.0
2007-10-29 14:00:00,26.3,26.32,26.2,26.21,42500.0,15.669,15.6809,15.6095,15.6154,42500.0
2007-10-29 14:30:00,26.2,26.21,26.14,26.19,43600.0,15.6095,15.6154,15.5737,15.6035,43600.0
2007-10-29 15:00:00,26.19,26.21,26.13,26.17,78300.0,15.6035,15.6154,15.5677,15.5916,78300.0
2007-10-29 15:30:00,26.17,26.21,26.14,26.2,106100.0,15.5916,15.6154,15.5737,15.6095,106100.0
2007-10-30 09:30:00,26.19,26.41,26.18,26.25,41100.0,15.6035,15.7346,15.5975,15.6392,41100.0
2007-10-30 10:00:00,26.22,26.28,26.17,26.2,30500.0,15.6214,15.6571,15.5916,15.6095,30500.0
2007-10-30 10:30:00,26.21,26.25,26.18,26.25,28700.0,15.6154,15.6392,15.5975,15.6392,28700.0
2007-10-30 11:00:00,26.25,26.29,26.22,26.28,23000.0,15.6392,15.6631,15.6214,15.6571,23000.0
2007-10-30 11:30:00,26.28,26.36,26.28,26.35,24200.0,15.6571,15.7048,15.6571,15.6988,24200.0
2007-10-30 12:00:00,26.36,26.45,26.35,26.44,35300.0,15.7048,15.7584,15.6988,15.7524,35300.0
2007-10-30 12:30:00,26.45,26.6,26.45,26.52,36600.0,15.7584,15.8478,15.7584,15.8001,36600.0
2007-10-30 13:00:00,26.53,26.59,26.5,26.54,22700.0,15.8061,15.8418,15.7882,15.812,22700.0
2007-10-30 13:30:00,26.53,26.65,26.53,26.61,36700.0,15.8061,15.8776,15.8061,15.8537,36700.0
2007-10-30 14:00:00,26.63,26.66,26.6,26.64,42000.0,15.8656,15.8835,15.8478,15.8716,42000.0
2007-10-30 14:30:00,26.64,26.75,26.62,26.73,43800.0,15.8716,15.9371,15.8597,15.9252,43800.0
2007-10-30 15:00:00,26.73,26.8,26.69,26.69,79500.0,15.9252,15.9669,15.9014,15.9014,79500.0
2007-10-30 15:30:00,26.69,26.85,26.62,26.65,177400.0,15.9014,15.9967,15.8597,15.8776,177400.0
2007-10-31 09:30:00,26.74,26.94,26.43,26.5,30000.0,15.9312,16.0503,15.7465,15.7882,30000.0
2007-10-31 10:00:00,26.49,26.64,26.45,26.62,36000.0,15.7822,15.8716,15.7584,15.8597,36000.0
2007-10-31 10:30:00,26.61,26.62,26.52,26.56,66600.0,15.8537,15.8597,15.8001,15.8239,66600.0
2007-10-31 11:00:00,26.56,26.63,26.54,26.59,41700.0,15.8239,15.8656,15.812,15.8418,41700.0
2007-10-31 11:30:00,26.59,26.65,26.57,26.64,38100.0,15.8418,15.8776,15.8299,15.8716,38100.0
2007-10-31 12:00:00,26.65,26.67,26.51,26.62,47200.0,15.8776,15.8895,15.7941,15.8597,47200.0
2007-10-31 12:30:00,26.61,26.66,26.61,26.66,23800.0,15.8537,15.8835,15.8537,15.8835,23800.0
2007-10-31 13:00:00,26.65,26.74,26.65,26.73,30700.0,15.8776,15.9312,15.8776,15.9252,30700.0
2007-10-31 13:30:00,26.72,26.72,26.53,26.61,54300.0,15.9193,15.9193,15.8061,15.8537,54300.0
2007-10-31 14:00:00,26.62,26.67,26.3,26.5,129500.0,15.8597,15.8895,15.669,15.7882,129500.0
2007-10-31 14:30:00,26.49,26.73,26.47,26.67,85600.0,15.7822,15.9252,15.7703,15.8895,85600.0
2007-10-31 15:00:00,26.68,26.72,26.5,26.52,86000.0,15.8954,15.9193,15.7882,15.8001,86000.0
2007-10-31 15:30:00,26.52,26.59,26.5,26.59,120100.0,15.8001,15.8418,15.7882,15.8418,120100.0
2007-11-01 09:30:00,26.36,26.36,26.08,26.22,62700.0,15.7048,15.7048,15.538,15.6214,62700.0
2007-11-01 10:00:00,26.2,26.41,26.2,26.39,65500.0,15.6095,15.7346,15.6095,15.7227,65500.0
2007-11-01 10:30:00,26.39,26.51,26.34,26.48,54600.0,15.7227,15.7941,15.6929,15.7763,54600.0
2007-11-01 11:00:00,26.47,26.71,26.47,26.68,62900.0,15.7703,15.9133,15.7703,15.8954,62900.0
2007-11-01 11:30:00,26.67,26.68,26.56,26.62,59300.0,15.8895,15.8954,15.8239,15.8597,59300.0
2007-11-01 12:00:00,26.63,26.85,26.63,26.76,61000.0,15.8656,15.9967,15.8656,15.9431,61000.0
2007-11-01 12:30:00,26.76,26.84,26.75,26.79,41500.0,15.9431,15.9908,15.9371,15.961,41500.0
2007-11-01 13:00:00,26.8,27.02,26.79,26.99,73700.0,15.9669,16.098,15.961,16.0801,73700.0
2007-11-01 13:30:00,26.99,27.1,26.96,27.0,63200.0,16.0801,16.1457,16.0622,16.0861,63200.0
2007-11-01 14:00:00,27.0,27.11,26.92,26.92,64200.0,16.0861,16.1516,16.0384,16.0384,64200.0
2007-11-01 14:30:00,26.92,27.01,26.9,26.98,67500.0,16.0384,16.092,16.0265,16.0742,67500.0
2007-11-01 15:00:00,26.97,26.97,26.79,26.8,102000.0,16.0682,16.0682,15.961,15.9669,102000.0
2007-11-01 15:30:00,26.8,26.84,26.66,26.67,123000.0,15.9669,15.9908,15.8835,15.8895,123000.0
2007-11-02 09:30:00,26.64,26.66,26.31,26.33,67000.0,15.8716,15.8835,15.675,15.6869,67000.0
2007-11-02 10:00:00,26.35,26.53,26.31,26.52,92000.0,15.6988,15.8061,15.675,15.8001,92000.0
2007-11-02 10:30:00,26.49,26.5,26.3,26.38,52800.0,15.7822,15.7882,15.669,15.7167,52800.0
2007-11-02 11:00:00,26.38,26.41,26.31,26.32,43300.0,15.7167,15.7346,15.675,15.6809,43300.0
2007-11-02 11:30:00,26.33,26.4,26.25,26.3,57000.0,15.6869,15.7286,15.6392,15.669,57000.0
2007-11-02 12:00:00,26.3,26.35,26.25,26.31,55000.0,15.669,15.6988,15.6392,15.675,55000.0
2007-11-02 12:30:00,26.3,26.43,26.25,26.42,44400.0,15.669,15.7465,15.6392,15.7405,44400.0
2007-11-02 13:00:00,26.45,26.5,26.35,26.41,48300.0,15.7584,15.7882,15.6988,15.7346,48300.0
2007-11-02 13:30:00,26.4,26.41,26.28,26.35,39800.0,15.7286,15.7346,15.6571,15.6988,39800.0
2007-11-02 14:00:00,26.36,26.39,26.25,26.29,67400.0,15.7048,15.7227,15.6392,15.6631,67400.0
2007-11-02 14:30:00,26.31,26.31,26.12,26.13,53400.0,15.675,15.675,15.5618,15.5677,53400.0
2007-11-02 15:00:00,26.12,26.29,26.1,26.23,73600.0,15.5618,15.6631,15.5499,15.6273,73600.0
2007-11-02 15:30:00,26.23,26.49,26.23,26.45,104300.0,15.6273,15.7822,15.6273,15.7584,104300.0
2007-11-05 09:30:00,26.04,26.34,26.02,26.34,59600.0,15.5141,15.6929,15.5022,15.6929,59600.0
2007-11-05 10:00:00,26.35,26.55,26.31,26.4,50400.0,15.6988,15.818,15.675,15.7286,50400.0
2007-11-05 10:30:00,26.41,26.47,26.39,26.42,32500.0,15.7346,15.7703,15.7227,15.7405,32500.0
2007-11-05 11:00:00,26.42,26.44,26.31,26.31,33200.0,15.7405,15.7524,15.675,15.675,33200.0
2007-11-05 11:30:00,26.31,26.36,26.3,26.3,36100.0,15.675,15.7048,15.669,15.669,36100.0
2007-11-05 12:00:00,26.3,26.38,26.27,26.37,61500.0,15.669,15.7167,15.6512,15.7107,61500.0
2007-11-05 12:30:00,26.36,26.43,26.33,26.35,30000.0,15.7048,15.7465,15.6869,15.6988,30000.0
2007-11-05 13:00:00,26.35,26.37,26.3,26.33,37800.0,15.6988,15.7107,15.669,15.6869,37800.0
2007-11-05 13:30:00,26.33,26.34,26.21,26.25,42600.0,15.6869,15.6929,15.6154,15.6392,42600.0
2007-11-05 14:00:00,26.24,26.32,26.24,26.28,56600.0,15.6333,15.6809,15.6333,15.6571,56600.0
2007-11-05 14:30:00,26.29,26.29,26.16,26.2,58800.0,15.6631,15.6631,15.5856,15.6095,58800.0
2007-11-05 15:00:00,26.21,26.49,26.2,26.41,76400.0,15.6154,15.7822,15.6095,15.7346,76400.0
2007-11-05 15:30:00,26.41,26.43,26.25,26.26,86900.0,15.7346,15.7465,15.6392,15.6452,86900.0
2007-11-06 09:30:00,26.32,26.49,26.19,26.36,50400.0,15.6809,15.7822,15.6035,15.7048,50400.0
2007-11-06 10:00:00,26.36,26.39,26.3,26.31,56800.0,15.7048,15.7227,15.669,15.675,56800.0
2007-11-06 10:30:00,26.31,26.33,26.2,26.33,48100.0,15.675,15.6869,15.6095,15.6869,48100.0
2007-11-06 11:00:00,26.32,26.41,26.31,26.35,23200.0,15.6809,15.7346,15.675,15.6988,23200.0
2007-11-06 11:30:00,26.35,26.55,26.35,26.5,45600.0,15.6988,15.818,15.6988,15.7882,45600.0
2007-11-06 12:00:00,26.5,26.54,26.45,26.53,47500.0,15.7882,15.812,15.7584,15.8061,47500.0
2007-11-06 12:30:00,26.53,26.54,26.42,26.49,45800.0,15.8061,15.812,15.7405,15.7822,45800.0
2007-11-06 13:00:00,26.49,26.54,26.44,26.5,52100.0,15.7822,15.812,15.7524,15.7882,52100.0
2007-11-06 13:30:00,26.48,26.59,26.48,26.51,83200.0,15.7763,15.8418,15.7763,15.7941,83200.0
2007-11-06 14:00:00,26.51,26.52,26.46,26.52,51800.0,15.7941,15.8001,15.7644,15.8001,51800.0
2007-11-06 14:30:00,26.51,26.58,26.51,26.56,90600.0,15.7941,15.8358,15.7941,15.8239,90600.0
2007-11-06 15:00:00,26.56,26.76,26.55,26.74,82500.0,15.8239,15.9431,15.818,15.9312,82500.0
2007-11-06 15:30:00,26.75,26.75,26.66,26.67,117600.0,15.9371,15.9371,15.8835,15.8895,117600.0
2007-11-07 09:30:00,26.23,26.48,26.23,26.36,51000.0,15.6273,15.7763,15.6273,15.7048,51000.0
2007-11-07 10:00:00,26.36,26.41,26.17,26.19,57900.0,15.7048,15.7346,15.5916,15.6035,57900.0
2007-11-07 10:30:00,26.19,26.22,26.13,26.18,52100.0,15.6035,15.6214,15.5677,15.5975,52100.0
2007-11-07 11:00:00,26.17,26.29,26.12,26.28,43300.0,15.5916,15.6631,15.5618,15.6571,43300.0
2007-11-07 11:30:00,26.3,26.34,26.28,26.33,33800.0,15.669,15.6929,15.6571,15.6869,33800.0
2007-11-07 12:00:00,26.35,26.4,26.28,26.4,47600.0,15.6988,15.7286,15.6571,15.7286,47600.0
2007-11-07 12:30:00,26.39,26.42,26.3,26.34,46200.0,15.7227,15.7405,15.669,15.6929,46200.0
2007-11-07 13:00:00,26.34,26.38,26.23,26.36,85200.0,15.6929,15.7167,15.6273,15.7048,85200.0
2007-11-07 13:30:00,26.37,26.43,26.3,26.42,42700.0,15.7107,15.7465,15.669,15.7405,42700.0
2007-11-07 14:00:00,26.41,26.55,26.36,26.54,56900.0,15.7346,15.818,15.7048,15.812,56900.0
2007-11-07 14:30:00,26.52,26.61,26.41,26.46,72300.0,15.8001,15.8537,15.7346,15.7644,72300.0
2007-11-07 15:00:00,26.48,26.59,26.36,26.39,70000.0,15.7763,15.8418,15.7048,15.7227,70000.0
2007-11-07 15:30:00,26.39,26.46,26.15,26.19,89100.0,15.7227,15.7644,15.5797,15.6035,89100.0
2007-11-08 09:30:00,26.18,26.18,25.17,25.32,264600.0,15.5975,15.5975,14.9958,15.0852,264600.0
2007-11-08 10:00:00,25.37,25.47,24.98,24.99,250000.0,15.115,15.1745,14.8826,14.8886,250000.0
2007-11-08 10:30:00,25.0,25.24,24.83,24.84,230000.0,14.8945,15.0375,14.7932,14.7992,230000.0
2007-11-08 11:00:00,24.84,25.01,24.59,24.84,279400.0,14.7992,14.9005,14.6502,14.7992,279400.0
2007-11-08 11:30:00,24.84,25.13,24.79,24.93,224600.0,14.7992,14.972,14.7694,14.8528,224600.0
2007-11-08 12:00:00,24.92,25.0,24.66,24.82,187700.0,14.8469,14.8945,14.692,14.7873,187700.0
2007-11-08 12:30:00,24.81,25.0,24.71,24.79,176900.0,14.7813,14.8945,14.7217,14.7694,176900.0
2007-11-08 13:00:00,24.81,25.0,24.71,24.95,156700.0,14.7813,14.8945,14.7217,14.8647,156700.0
2007-11-08 13:30:00,24.95,25.06,24.56,24.68,189200.0,14.8647,14.9303,14.6324,14.7039,189200.0
2007-11-08 14:00:00,24.68,25.0,24.67,24.79,239500.0,14.7039,14.8945,14.6979,14.7694,239500.0
2007-11-08 14:30:00,24.79,24.93,24.52,24.75,189700.0,14.7694,14.8528,14.6085,14.7456,189700.0
2007-11-08 15:00:00,24.8,25.0,24.63,24.85,216500.0,14.7754,14.8945,14.6741,14.8051,216500.0
2007-11-08 15:30:00,24.85,24.86,24.55,24.7,366200.0,14.8051,14.8111,14.6264,14.7158,366200.0
2007-11-09 09:30:00,24.37,24.79,24.37,24.72,79500.0,14.5192,14.7694,14.5192,14.7277,79500.0
2007-11-09 10:00:00,24.7,25.23,24.67,25.19,105000.0,14.7158,15.0315,14.6979,15.0077,105000.0
2007-11-09 10:30:00,25.19,25.27,25.11,25.24,75100.0,15.0077,15.0554,14.9601,15.0375,75100.0
2007-11-09 11:00:00,25.26,25.59,25.2,25.56,75400.0,15.0494,15.246,15.0137,15.2282,75400.0
2007-11-09 11:30:00,25.56,25.78,25.55,25.77,57500.0,15.2282,15.3592,15.2222,15.3533,57500.0
2007-11-09 12:00:00,25.77,25.91,25.72,25.89,68700.0,15.3533,15.4367,15.3235,15.4248,68700.0
2007-11-09 12:30:00,25.89,26.11,25.85,26.04,84900.0,15.4248,15.5558,15.4009,15.5141,84900.0
2007-11-09 13:00:00,26.04,26.11,25.94,26.08,79200.0,15.5141,15.5558,15.4545,15.538,79200.0
2007-11-09 13:30:00,26.1,26.1,25.88,26.03,54200.0,15.5499,15.5499,15.4188,15.5082,54200.0
2007-11-09 14:00:00,26.01,26.43,25.98,26.35,96500.0,15.4963,15.7465,15.4784,15.6988,96500.0
2007-11-09 14:30:00,26.35,26.43,26.29,26.34,78200.0,15.6988,15.7465,15.6631,15.6929,78200.0
2007-11-09 15:00:00,26.35,26.49,26.25,26.35,83800.0,15.6988,15.7822,15.6392,15.6988,83800.0
2007-11-09 15:30:00,26.33,26.34,25.91,25.95,160100.0,15.6869,15.6929,15.4367,15.4605,160100.0
2007-11-12 09:30:00,26.01,26.39,25.94,26.18,40900.0,15.4963,15.7227,15.4545,15.5975,40900.0
2007-11-12 10:00:00,26.16,26.5,26.09,26.47,79900.0,15.5856,15.7882,15.5439,15.7703,79900.0
2007-11-12 10:30:00,26.47,26.75,26.46,26.73,65200.0,15.7703,15.9371,15.7644,15.9252,65200.0
2007-11-12 11:00:00,26.73,26.92,26.7,26.85,68500.0,15.9252,16.0384,15.9073,15.9967,68500.0
2007-11-12 11:30:00,26.86,26.89,26.8,26.85,49200.0,16.0027,16.0205,15.9669,15.9967,49200.0
2007-11-12 12:00:00,26.82,26.85,26.71,26.8,51400.0,15.9788,15.9967,15.9133,15.9669,51400.0
2007-11-12 12:30:00,26.8,26.89,26.76,26.77,40400.0,15.9669,16.0205,15.9431,15.949,40400.0
2007-11-12 13:00:00,26.77,26.89,26.77,26.87,37600.0,15.949,16.0205,15.949,16.0086,37600.0
2007-11-12 13:30:00,26.88,26.89,26.72,26.8,45300.0,16.0146,16.0205,15.9193,15.9669,45300.0
2007-11-12 14:00:00,26.8,26.9,26.77,26.89,67100.0,15.9669,16.0265,15.949,16.0205,67100.0
2007-11-12 14:30:00,26.9,26.9,26.85,26.87,59200.0,16.0265,16.0265,15.9967,16.0086,59200.0
2007-11-12 15:00:00,26.87,26.87,26.69,26.69,98800.0,16.0086,16.0086,15.9014,15.9014,98800.0
2007-11-12 15:30:00,26.69,26.78,26.58,26.6,99200.0,15.9014,15.955,15.8358,15.8478,99200.0
2007-11-13 09:30:00,26.85,26.91,26.57,26.77,50400.0,15.9967,16.0325,15.8299,15.949,50400.0
2007-11-13 10:00:00,26.77,26.88,26.74,26.78,39400.0,15.949,16.0146,15.9312,15.955,39400.0
2007-11-13 10:30:00,26.79,26.92,26.74,26.88,51100.0,15.961,16.0384,15.9312,16.0146,51100.0
2007-11-13 11:00:00,26.89,27.0,26.82,26.99,48500.0,16.0205,16.0861,15.9788,16.0801,48500.0
2007-11-13 11:30:00,27.0,27.0,26.93,26.99,36000.0,16.0861,16.0861,16.0444,16.0801,36000.0
2007-11-13 12:00:00,26.97,27.0,26.95,26.97,48800.0,16.0682,16.0861,16.0563,16.0682,48800.0
2007-11-13 12:30:00,26.97,26.97,26.93,26.96,33800.0,16.0682,16.0682,16.0444,16.0622,33800.0
2007-11-13 13:00:00,26.96,26.97,26.87,26.92,51100.0,16.0622,16.0682,16.0086,16.0384,51100.0
2007-11-13 13:30:00,26.93,26.97,26.9,26.9,39500.0,16.0444,16.0682,16.0265,16.0265,39500.0
2007-11-13 14:00:00,26.92,26.98,26.92,26.96,50600.0,16.0384,16.0742,16.0384,16.0622,50600.0
2007-11-13 14:30:00,26.97,27.0,26.96,26.98,45900.0,16.0682,16.0861,16.0622,16.0742,45900.0
2007-11-13 15:00:00,26.97,27.04,26.97,27.03,56700.0,16.0682,16.1099,16.0682,16.104,56700.0
2007-11-13 15:30:00,27.04,27.16,27.0,27.01,94300.0,16.1099,16.1814,16.0861,16.092,94300.0
2007-11-14 09:30:00,27.16,27.24,26.74,26.93,41500.0,16.1814,16.2291,15.9312,16.0444,41500.0
2007-11-14 10:00:00,26.95,26.99,26.73,26.73,22000.0,16.0563,16.0801,15.9252,15.9252,22000.0
2007-11-14 10:30:00,26.73,26.95,26.7,26.9,20100.0,15.9252,16.0563,15.9073,16.0265,20100.0
2007-11-14 11:00:00,26.88,26.89,26.75,26.82,38600.0,16.0146,16.0205,15.9371,15.9788,38600.0
2007-11-14 11:30:00,26.82,27.09,26.78,26.97,40100.0,15.9788,16.1397,15.955,16.0682,40100.0
2007-11-14 12:00:00,26.98,27.04,26.88,26.93,21300.0,16.0742,16.1099,16.0146,16.0444,21300.0
2007-11-14 12:30:00,26.91,26.95,26.76,26.77,22900.0,16.0325,16.0563,15.9431,15.949,22900.0
2007-11-14 13:00:00,26.77,26.92,26.76,26.85,21800.0,15.949,16.0384,15.9431,15.9967,21800.0
2007-11-14 13:30:00,26.85,26.85,26.75,26.76,19400.0,15.9967,15.9967,15.9371,15.9431,19400.0
2007-11-14 14:00:00,26.78,26.85,26.75,26.81,26100.0,15.955,15.9967,15.9371,15.9729,26100.0
2007-11-14 14:30:00,26.82,26.87,26.75,26.76,32700.0,15.9788,16.0086,15.9371,15.9431,32700.0
2007-11-14 15:00:00,26.76,26.91,26.75,26.86,43400.0,15.9431,16.0325,15.9371,16.0027,43400.0
2007-11-14 15:30:00,26.84,26.85,26.67,26.72,123100.0,15.9908,15.9967,15.8895,15.9193,123100.0
2007-11-15 09:30:00,26.64,26.79,26.35,26.48,25300.0,15.8716,15.961,15.6988,15.7763,25300.0
2007-11-15 10:00:00,26.48,26.55,26.4,26.47,34100.0,15.7763,15.818,15.7286,15.7703,34100.0
2007-11-15 10:30:00,26.47,26.74,26.4,26.58,37800.0,15.7703,15.9312,15.7286,15.8358,37800.0
2007-11-15 11:00:00,26.57,26.66,26.54,26.58,21100.0,15.8299,15.8835,15.812,15.8358,21100.0
2007-11-15 11:30:00,26.57,26.58,26.45,26.46,26300.0,15.8299,15.8358,15.7584,15.7644,26300.0
2007-11-15 12:00:00,26.5,26.52,26.38,26.38,29300.0,15.7882,15.8001,15.7167,15.7167,29300.0
2007-11-15 12:30:00,26.38,26.48,26.33,26.46,30600.0,15.7167,15.7763,15.6869,15.7644,30600.0
2007-11-15 13:00:00,26.45,26.56,26.43,26.54,26700.0,15.7584,15.8239,15.7465,15.812,26700.0
2007-11-15 13:30:00,26.54,26.62,26.46,26.5,17300.0,15.812,15.8597,15.7644,15.7882,17300.0
2007-11-15 14:00:00,26.51,26.53,26.43,26.49,30800.0,15.7941,15.8061,15.7465,15.7822,30800.0
2007-11-15 14:30:00,26.48,26.54,26.28,26.33,34900.0,15.7763,15.812,15.6571,15.6869,34900.0
2007-11-15 15:00:00,26.35,26.47,26.27,26.44,46200.0,15.6988,15.7703,15.6512,15.7524,46200.0
2007-11-15 15:30:00,26.44,26.46,26.17,26.31,104400.0,15.7524,15.7644,15.5916,15.675,104400.0
2007-11-16 09:30:00,26.31,26.49,26.03,26.29,50100.0,15.675,15.7822,15.5082,15.6631,50100.0
2007-11-16 10:00:00,26.29,26.3,26.11,26.11,61300.0,15.6631,15.669,15.5558,15.5558,61300.0
2007-11-16 10:30:00,26.11,26.14,26.03,26.1,47500.0,15.5558,15.5737,15.5082,15.5499,47500.0
2007-11-16 11:00:00,26.12,26.29,26.12,26.14,45000.0,15.5618,15.6631,15.5618,15.5737,45000.0
2007-11-16 11:30:00,26.13,26.42,26.08,26.3,44300.0,15.5677,15.7405,15.538,15.669,44300.0
2007-11-16 12:00:00,26.28,26.54,26.27,26.44,30500.0,15.6571,15.812,15.6512,15.7524,30500.0
2007-11-16 12:30:00,26.44,26.5,26.26,26.29,32200.0,15.7524,15.7882,15.6452,15.6631,32200.0
2007-11-16 13:00:00,26.29,26.42,26.29,26.34,32300.0,15.6631,15.7405,15.6631,15.6929,32300.0
2007-11-16 13:30:00,26.34,26.5,26.25,26.33,49900.0,15.6929,15.7882,15.6392,15.6869,49900.0
2007-11-16 14:00:00,26.33,26.38,26.25,26.36,39400.0,15.6869,15.7167,15.6392,15.7048,39400.0
2007-11-16 14:30:00,26.36,26.36,26.19,26.3,56600.0,15.7048,15.7048,15.6035,15.669,56600.0
2007-11-16 15:00:00,26.31,26.34,26.22,26.31,61700.0,15.675,15.6929,15.6214,15.675,61700.0
2007-11-16 15:30:00,26.31,26.54,26.25,26.44,97100.0,15.675,15.812,15.6392,15.7524,97100.0
2007-11-19 09:30:00,26.22,26.22,25.88,26.09,36300.0,15.6214,15.6214,15.4188,15.5439,36300.0
2007-11-19 10:00:00,26.09,26.09,25.96,25.98,37200.0,15.5439,15.5439,15.4665,15.4784,37200.0
2007-11-19 10:30:00,25.97,25.97,25.86,25.95,36000.0,15.4724,15.4724,15.4069,15.4605,36000.0
2007-11-19 11:00:00,25.97,26.03,25.87,26.01,31200.0,15.4724,15.5082,15.4128,15.4963,31200.0
2007-11-19 11:30:00,26.0,26.17,26.0,26.1,24200.0,15.4903,15.5916,15.4903,15.5499,24200.0
2007-11-19 12:00:00,26.1,26.22,26.07,26.16,30300.0,15.5499,15.6214,15.532,15.5856,30300.0
2007-11-19 12:30:00,26.15,26.18,26.07,26.11,23200.0,15.5797,15.5975,15.532,15.5558,23200.0
2007-11-19 13:00:00,26.12,26.15,25.99,26.09,31300.0,15.5618,15.5797,15.4843,15.5439,31300.0
2007-11-19 13:30:00,26.06,26.18,26.04,26.06,24300.0,15.526,15.5975,15.5141,15.526,24300.0
2007-11-19 14:00:00,26.05,26.27,26.05,26.23,41000.0,15.5201,15.6512,15.5201,15.6273,41000.0
2007-11-19 14:30:00,26.25,26.42,26.2,26.22,46300.0,15.6392,15.7405,15.6095,15.6214,46300.0
2007-11-19 15:00:00,26.21,26.33,26.16,26.23,111200.0,15.6154,15.6869,15.5856,15.6273,111200.0
2007-11-19 15:30:00,26.23,26.26,26.08,26.08,82800.0,15.6273,15.6452,15.538,15.538,82800.0
2007-11-20 09:30:00,25.98,26.39,25.88,26.34,61800.0,15.4784,15.7227,15.4188,15.6929,61800.0
2007-11-20 10:00:00,26.34,26.49,26.11,26.15,44600.0,15.6929,15.7822,15.5558,15.5797,44600.0
2007-11-20 10:30:00,26.15,26.25,26.11,26.21,37600.0,15.5797,15.6392,15.5558,15.6154,37600.0
2007-11-20 11:00:00,26.2,26.26,26.05,26.14,25200.0,15.6095,15.6452,15.5201,15.5737,25200.0
2007-11-20 11:30:00,26.14,26.22,25.97,25.99,25200.0,15.5737,15.6214,15.4724,15.4843,25200.0
2007-11-20 12:00:00,25.98,25.98,25.78,25.84,45600.0,15.4784,15.4784,15.3592,15.395,45600.0
2007-11-20 12:30:00,25.83,25.84,25.64,25.78,36200.0,15.389,15.395,15.2758,15.3592,36200.0
2007-11-20 13:00:00,25.76,25.77,25.54,25.58,29200.0,15.3473,15.3533,15.2162,15.2401,29200.0
2007-11-20 13:30:00,25.58,25.85,25.56,25.8,28400.0,15.2401,15.4009,15.2282,15.3711,28400.0
2007-11-20 14:00:00,25.78,25.93,25.61,25.62,85700.0,15.3592,15.4486,15.2579,15.2639,85700.0
2007-11-20 14:30:00,25.61,25.87,25.55,25.73,56600.0,15.2579,15.4128,15.2222,15.3294,56600.0
2007-11-20 15:00:00,25.74,26.0,25.68,25.92,76000.0,15.3354,15.4903,15.2996,15.4426,76000.0
2007-11-20 15:30:00,25.91,26.25,25.89,26.11,102800.0,15.4367,15.6392,15.4248,15.5558,102800.0
2007-11-21 09:30:00,26.03,26.06,25.74,25.95,23400.0,15.5082,15.526,15.3354,15.4605,23400.0
2007-11-21 10:00:00,25.98,25.98,25.72,25.93,42500.0,15.4784,15.4784,15.3235,15.4486,42500.0
2007-11-21 10:30:00,25.96,25.96,25.74,25.87,45000.0,15.4665,15.4665,15.3354,15.4128,45000.0
2007-11-21 11:00:00,25.84,25.98,25.77,25.96,19500.0,15.395,15.4784,15.3533,15.4665,19500.0
2007-11-21 11:30:00,25.97,26.06,25.95,26.03,17500.0,15.4724,15.526,15.4605,15.5082,17500.0
2007-11-21 12:00:00,25.99,26.02,25.88,25.97,18500.0,15.4843,15.5022,15.4188,15.4724,18500.0
2007-11-21 12:30:00,25.95,26.29,25.9,26.27,35300.0,15.4605,15.6631,15.4307,15.6512,35300.0
2007-11-21 13:00:00,26.27,26.35,26.05,26.11,41700.0,15.6512,15.6988,15.5201,15.5558,41700.0
2007-11-21 13:30:00,26.08,26.19,26.06,26.17,26600.0,15.538,15.6035,15.526,15.5916,26600.0
2007-11-21 14:00:00,26.17,26.24,26.08,26.2,37900.0,15.5916,15.6333,15.538,15.6095,37900.0
2007-11-21 14:30:00,26.19,26.36,26.18,26.33,28800.0,15.6035,15.7048,15.5975,15.6869,28800.0
2007-11-21 15:00:00,26.34,26.42,26.1,26.22,64000.0,15.6929,15.7405,15.5499,15.6214,64000.0
2007-11-21 15:30:00,26.21,26.27,25.97,25.99,97000.0,15.6154,15.6512,15.4724,15.4843,97000.0
2007-11-23 09:30:00,26.04,26.13,25.96,26.0,34000.0,15.5141,15.5677,15.4665,15.4903,34000.0
2007-11-23 10:00:00,26.03,26.13,25.89,25.95,40000.0,15.5082,15.5677,15.4248,15.4605,40000.0
2007-11-23 10:30:00,25.93,26.02,25.9,26.01,57300.0,15.4486,15.5022,15.4307,15.4963,57300.0
2007-11-23 11:00:00,26.02,26.03,25.94,25.98,37200.0,15.5022,15.5082,15.4545,15.4784,37200.0
2007-11-23 11:30:00,25.99,26.18,25.98,26.14,24600.0,15.4843,15.5975,15.4784,15.5737,24600.0
2007-11-23 12:00:00,26.13,26.26,26.11,26.24,25300.0,15.5677,15.6452,15.5558,15.6333,25300.0
2007-11-23 12:30:00,26.24,26.32,26.13,26.19,43000.0,15.6333,15.6809,15.5677,15.6035,43000.0
2007-11-26 09:30:00,26.16,26.17,25.83,26.14,31100.0,15.5856,15.5916,15.389,15.5737,31100.0
2007-11-26 10:00:00,26.18,26.2,25.92,25.99,30100.0,15.5975,15.6095,15.4426,15.4843,30100.0
2007-11-26 10:30:00,25.99,26.07,25.86,25.9,22900.0,15.4843,15.532,15.4069,15.4307,22900.0
2007-11-26 11:00:00,25.87,26.01,25.87,26.0,13900.0,15.4128,15.4963,15.4128,15.4903,13900.0
2007-11-26 11:30:00,25.98,26.06,25.97,25.99,13900.0,15.4784,15.526,15.4724,15.4843,13900.0
2007-11-26 12:00:00,26.0,26.04,25.88,26.03,24500.0,15.4903,15.5141,15.4188,15.5082,24500.0
2007-11-26 12:30:00,26.05,26.06,25.93,25.99,22300.0,15.5201,15.526,15.4486,15.4843,22300.0
2007-11-26 13:00:00,25.99,26.0,25.79,25.79,32800.0,15.4843,15.4903,15.3652,15.3652,32800.0
2007-11-26 13:30:00,25.8,25.88,25.75,25.84,21500.0,15.3711,15.4188,15.3414,15.395,21500.0
2007-11-26 14:00:00,25.83,25.91,25.8,25.9,21700.0,15.389,15.4367,15.3711,15.4307,21700.0
2007-11-26 14:30:00,25.9,25.92,25.82,25.84,25800.0,15.4307,15.4426,15.3831,15.395,25800.0
2007-11-26 15:00:00,25.83,25.83,25.68,25.72,32700.0,15.389,15.389,15.2996,15.3235,32700.0
2007-11-26 15:30:00,25.72,25.76,25.51,25.55,52300.0,15.3235,15.3473,15.1984,15.2222,52300.0
2007-11-27 09:30:00,25.61,25.93,25.59,25.71,43600.0,15.2579,15.4486,15.246,15.3175,43600.0
2007-11-27 10:00:00,25.71,25.79,25.55,25.63,53200.0,15.3175,15.3652,15.2222,15.2699,53200.0
2007-11-27 10:30:00,25.65,25.93,25.65,25.87,29400.0,15.2818,15.4486,15.2818,15.4128,29400.0
2007-11-27 11:00:00,25.88,25.93,25.76,25.76,37700.0,15.4188,15.4486,15.3473,15.3473,37700.0
2007-11-27 11:30:00,25.77,25.83,25.69,25.71,32200.0,15.3533,15.389,15.3056,15.3175,32200.0
2007-11-27 12:00:00,25.71,25.77,25.62,25.66,27300.0,15.3175,15.3533,15.2639,15.2877,27300.0
2007-11-27 12:30:00,25.66,25.8,25.66,25.73,34800.0,15.2877,15.3711,15.2877,15.3294,34800.0
2007-11-27 13:00:00,25.74,25.78,25.72,25.75,34900.0,15.3354,15.3592,15.3235,15.3414,34900.0
2007-11-27 13:30:00,25.75,25.8,25.71,25.74,62200.0,15.3414,15.3711,15.3175,15.3354,62200.0
2007-11-27 14:00:00,25.74,25.8,25.7,25.73,88100.0,15.3354,15.3711,15.3116,15.3294,88100.0
2007-11-27 14:30:00,25.72,25.75,25.53,25.64,52600.0,15.3235,15.3414,15.2103,15.2758,52600.0
2007-11-27 15:00:00,25.64,25.77,25.57,25.77,58800.0,15.2758,15.3533,15.2341,15.3533,58800.0
2007-11-27 15:30:00,25.78,26.04,25.7,25.97,99800.0,15.3592,15.5141,15.3116,15.4724,99800.0
2007-11-28 09:30:00,25.95,26.37,25.95,26.36,37500.0,15.4605,15.7107,15.4605,15.7048,37500.0
2007-11-28 10:00:00,26.34,26.34,26.21,26.25,62300.0,15.6929,15.6929,15.6154,15.6392,62300.0
2007-11-28 10:30:00,26.26,26.32,26.22,26.22,46800.0,15.6452,15.6809,15.6214,15.6214,46800.0
2007-11-28 11:00:00,26.22,26.23,26.04,26.09,49600.0,15.6214,15.6273,15.5141,15.5439,49600.0
2007-11-28 11:30:00,26.08,26.09,25.94,25.99,31900.0,15.538,15.5439,15.4545,15.4843,31900.0
2007-11-28 12:00:00,26.01,26.18,26.01,26.15,24000.0,15.4963,15.5975,15.4963,15.5797,24000.0
2007-11-28 12:30:00,26.14,26.14,26.05,26.07,18000.0,15.5737,15.5737,15.5201,15.532,18000.0
2007-11-28 13:00:00,26.07,26.08,25.99,26.06,29000.0,15.532,15.538,15.4843,15.526,29000.0
2007-11-28 13:30:00,26.08,26.13,26.06,26.07,32600.0,15.538,15.5677,15.526,15.532,32600.0
2007-11-28 14:00:00,26.06,26.21,26.06,26.19,40100.0,15.526,15.6154,15.526,15.6035,40100.0
2007-11-28 14:30:00,26.19,26.2,26.06,26.08,48500.0,15.6035,15.6095,15.526,15.538,48500.0
2007-11-28 15:00:00,26.07,26.08,26.0,26.01,73700.0,15.532,15.538,15.4903,15.4963,73700.0
2007-11-28 15:30:00,26.02,26.08,25.88,26.08,146500.0,15.5022,15.538,15.4188,15.538,146500.0
2007-11-29 09:30:00,25.87,26.11,25.85,25.85,43000.0,15.4128,15.5558,15.4009,15.4009,43000.0
2007-11-29 10:00:00,25.83,25.91,25.78,25.89,41100.0,15.389,15.4367,15.3592,15.4248,41100.0
2007-11-29 10:30:00,25.9,25.99,25.79,25.89,41100.0,15.4307,15.4843,15.3652,15.4248,41100.0
2007-11-29 11:00:00,25.88,25.88,25.75,25.77,31800.0,15.4188,15.4188,15.3414,15.3533,31800.0
2007-11-29 11:30:00,25.79,26.0,25.79,25.96,35900.0,15.3652,15.4903,15.3652,15.4665,35900.0
2007-11-29 12:00:00,25.97,25.98,25.83,25.91,27300.0,15.4724,15.4784,15.389,15.4367,27300.0
2007-11-29 12:30:00,25.93,25.97,25.81,25.82,27600.0,15.4486,15.4724,15.3771,15.3831,27600.0
2007-11-29 13:00:00,25.83,25.93,25.8,25.89,22600.0,15.389,15.4486,15.3711,15.4248,22600.0
2007-11-29 13:30:00,25.91,26.02,25.88,25.96,50200.0,15.4367,15.5022,15.4188,15.4665,50200.0
2007-11-29 14:00:00,25.93,25.97,25.85,25.95,52300.0,15.4486,15.4724,15.4009,15.4605,52300.0
2007-11-29 14:30:00,25.94,25.99,25.86,25.99,47600.0,15.4545,15.4843,15.4069,15.4843,47600.0
2007-11-29 15:00:00,25.98,26.03,25.94,26.02,63100.0,15.4784,15.5082,15.4545,15.5022,63100.0
2007-11-29 15:30:00,26.01,26.06,25.93,26.06,68200.0,15.4963,15.526,15.4486,15.526,68200.0
2007-11-30 09:30:00,26.22,26.54,26.14,26.21,34600.0,15.6214,15.812,15.5737,15.6154,34600.0
2007-11-30 10:00:00,26.2,26.34,26.12,26.21,27100.0,15.6095,15.6929,15.5618,15.6154,27100.0
2007-11-30 10:30:00,26.24,26.33,26.21,26.21,30300.0,15.6333,15.6869,15.6154,15.6154,30300.0
2007-11-30 11:00:00,26.24,26.24,26.05,26.06,35700.0,15.6333,15.6333,15.5201,15.526,35700.0
2007-11-30 11:30:00,26.06,26.07,26.01,26.01,20900.0,15.526,15.532,15.4963,15.4963,20900.0
2007-11-30 12:00:00,26.02,26.05,25.96,26.03,29300.0,15.5022,15.5201,15.4665,15.5082,29300.0
2007-11-30 12:30:00,26.03,26.08,25.99,26.07,23900.0,15.5082,15.538,15.4843,15.532,23900.0
2007-11-30 13:00:00,26.08,26.14,26.04,26.12,29900.0,15.538,15.5737,15.5141,15.5618,29900.0
2007-11-30 13:30:00,26.12,26.12,26.02,26.03,30100.0,15.5618,15.5618,15.5022,15.5082,30100.0
2007-11-30 14:00:00,26.05,26.13,25.97,26.13,34800.0,15.5201,15.5677,15.4724,15.5677,34800.0
2007-11-30 14:30:00,26.12,26.21,26.07,26.09,41700.0,15.5618,15.6154,15.532,15.5439,41700.0
2007-11-30 15:00:00,26.09,26.22,26.0,26.2,43800.0,15.5439,15.6214,15.4903,15.6095,43800.0
2007-11-30 15:30:00,26.2,26.35,26.19,26.29,143800.0,15.6095,15.6988,15.6035,15.6631,143800.0
2007-12-03 09:30:00,26.11,26.4,26.02,26.09,34800.0,15.5558,15.7286,15.5022,15.5439,34800.0
2007-12-03 10:00:00,26.1,26.24,26.09,26.16,51000.0,15.5499,15.6333,15.5439,15.5856,51000.0
2007-12-03 10:30:00,26.17,26.36,26.17,26.23,45300.0,15.5916,15.7048,15.5916,15.6273,45300.0
2007-12-03 11:00:00,26.24,26.26,26.14,26.23,33600.0,15.6333,15.6452,15.5737,15.6273,33600.0
2007-12-03 11:30:00,26.23,26.47,26.23,26.44,32700.0,15.6273,15.7703,15.6273,15.7524,32700.0
2007-12-03 12:00:00,26.43,26.46,26.41,26.45,23000.0,15.7465,15.7644,15.7346,15.7584,23000.0
2007-12-03 12:30:00,26.46,26.56,26.46,26.47,22000.0,15.7644,15.8239,15.7644,15.7703,22000.0
2007-12-03 13:00:00,26.48,26.48,26.39,26.41,17300.0,15.7763,15.7763,15.7227,15.7346,17300.0
2007-12-03 13:30:00,26.4,26.42,26.25,26.27,35500.0,15.7286,15.7405,15.6392,15.6512,35500.0
2007-12-03 14:00:00,26.28,26.39,26.26,26.34,29400.0,15.6571,15.7227,15.6452,15.6929,29400.0
2007-12-03 14:30:00,26.34,26.41,26.28,26.39,27300.0,15.6929,15.7346,15.6571,15.7227,27300.0
2007-12-03 15:00:00,26.39,26.44,26.28,26.42,33400.0,15.7227,15.7524,15.6571,15.7405,33400.0
2007-12-03 15:30:00,26.42,26.46,26.31,26.38,55700.0,15.7405,15.7644,15.675,15.7167,55700.0
2007-12-04 09:30:00,26.15,26.36,26.07,26.33,44900.0,15.5797,15.7048,15.532,15.6869,44900.0
2007-12-04 10:00:00,26.34,26.45,26.29,26.43,32500.0,15.6929,15.7584,15.6631,15.7465,32500.0
2007-12-04 10:30:00,26.43,26.46,26.32,26.4,32200.0,15.7465,15.7644,15.6809,15.7286,32200.0
2007-12-04 11:00:00,26.39,26.57,26.39,26.55,45100.0,15.7227,15.8299,15.7227,15.818,45100.0
2007-12-04 11:30:00,26.55,26.68,26.51,26.65,34700.0,15.818,15.8954,15.7941,15.8776,34700.0
2007-12-04 12:00:00,26.63,26.77,26.63,26.71,30200.0,15.8656,15.949,15.8656,15.9133,30200.0
2007-12-04 12:30:00,26.73,26.78,26.67,26.75,35100.0,15.9252,15.955,15.8895,15.9371,35100.0
2007-12-04 13:00:00,26.75,26.81,26.6,26.6,32200.0,15.9371,15.9729,15.8478,15.8478,32200.0
2007-12-04 13:30:00,26.61,26.64,26.58,26.6,23700.0,15.8537,15.8716,15.8358,15.8478,23700.0
2007-12-04 14:00:00,26.61,26.64,26.52,26.53,22100.0,15.8537,15.8716,15.8001,15.8061,22100.0
2007-12-04 14:30:00,26.55,26.66,26.54,26.66,22900.0,15.818,15.8835,15.812,15.8835,22900.0
2007-12-04 15:00:00,26.65,26.65,26.55,26.55,31100.0,15.8776,15.8776,15.818,15.818,31100.0
2007-12-04 15:30:00,26.56,26.58,26.38,26.48,55400.0,15.8239,15.8358,15.7167,15.7763,55400.0
2007-12-05 09:30:00,26.73,26.76,26.53,26.57,32000.0,15.9252,15.9431,15.8061,15.8299,32000.0
2007-12-05 10:00:00,26.6,26.63,26.44,26.5,41500.0,15.8478,15.8656,15.7524,15.7882,41500.0
2007-12-05 10:30:00,26.5,26.54,26.45,26.53,24200.0,15.7882,15.812,15.7584,15.8061,24200.0
2007-12-05 11:00:00,26.53,26.63,26.5,26.62,32800.0,15.8061,15.8656,15.7882,15.8597,32800.0
2007-12-05 11:30:00,26.62,26.66,26.56,26.57,34400.0,15.8597,15.8835,15.8239,15.8299,34400.0
2007-12-05 12:00:00,26.59,26.59,26.48,26.51,33700.0,15.8418,15.8418,15.7763,15.7941,33700.0
2007-12-05 12:30:00,26.5,26.53,26.27,26.34,36300.0,15.7882,15.8061,15.6512,15.6929,36300.0
2007-12-05 13:00:00,26.34,26.38,26.28,26.35,17700.0,15.6929,15.7167,15.6571,15.6988,17700.0
2007-12-05 13:30:00,26.35,26.5,26.34,26.45,20000.0,15.6988,15.7882,15.6929,15.7584,20000.0
2007-12-05 14:00:00,26.45,26.51,26.32,26.33,21100.0,15.7584,15.7941,15.6809,15.6869,21100.0
2007-12-05 14:30:00,26.33,26.39,26.28,26.36,29300.0,15.6869,15.7227,15.6571,15.7048,29300.0
2007-12-05 15:00:00,26.36,26.55,26.33,26.52,28900.0,15.7048,15.818,15.6869,15.8001,28900.0
2007-12-05 15:30:00,26.52,26.64,26.47,26.62,50600.0,15.8001,15.8716,15.7703,15.8597,50600.0
2007-12-06 09:30:00,26.72,26.85,26.56,26.72,30400.0,15.9193,15.9967,15.8239,15.9193,30400.0
2007-12-06 10:00:00,26.67,26.83,26.65,26.73,37000.0,15.8895,15.9848,15.8776,15.9252,37000.0
2007-12-06 10:30:00,26.73,26.79,26.58,26.65,39200.0,15.9252,15.961,15.8358,15.8776,39200.0
2007-12-06 11:00:00,26.67,26.7,26.61,26.63,18100.0,15.8895,15.9073,15.8537,15.8656,18100.0
2007-12-06 11:30:00,26.64,26.67,26.61,26.66,11000.0,15.8716,15.8895,15.8537,15.8835,11000.0
2007-12-06 12:00:00,26.63,26.72,26.63,26.68,22600.0,15.8656,15.9193,15.8656,15.8954,22600.0
2007-12-06 12:30:00,26.66,26.79,26.66,26.78,18300.0,15.8835,15.961,15.8835,15.955,18300.0
2007-12-06 13:00:00,26.78,26.81,26.7,26.72,14600.0,15.955,15.9729,15.9073,15.9193,14600.0
2007-12-06 13:30:00,26.7,26.73,26.6,26.6,21600.0,15.9073,15.9252,15.8478,15.8478,21600.0
2007-12-06 14:00:00,26.6,26.72,26.59,26.65,22400.0,15.8478,15.9193,15.8418,15.8776,22400.0
2007-12-06 14:30:00,26.64,26.69,26.56,26.58,42700.0,15.8716,15.9014,15.8239,15.8358,42700.0
2007-12-06 15:00:00,26.58,26.71,26.58,26.7,25600.0,15.8358,15.9133,15.8358,15.9073,25600.0
2007-12-06 15:30:00,26.68,26.83,26.63,26.83,38600.0,15.8954,15.9848,15.8656,15.9848,38600.0
2007-12-07 09:30:00,26.87,26.9,26.59,26.84,22800.0,16.0086,16.0265,15.8418,15.9908,22800.0
2007-12-07 10:00:00,26.82,26.96,26.82,26.89,22500.0,15.9788,16.0622,15.9788,16.0205,22500.0
2007-12-07 10:30:00,26.89,26.9,26.75,26.78,20500.0,16.0205,16.0265,15.9371,15.955,20500.0
2007-12-07 11:00:00,26.77,26.87,26.76,26.81,19000.0,15.949,16.0086,15.9431,15.9729,19000.0
2007-12-07 11:30:00,26.79,26.84,26.76,26.81,17800.0,15.961,15.9908,15.9431,15.9729,17800.0
2007-12-07 12:00:00,26.81,26.89,26.79,26.87,15500.0,15.9729,16.0205,15.961,16.0086,15500.0
2007-12-07 12:30:00,26.88,26.89,26.85,26.85,13400.0,16.0146,16.0205,15.9967,15.9967,13400.0
2007-12-07 13:00:00,26.85,26.86,26.66,26.66,14300.0,15.9967,16.0027,15.8835,15.8835,14300.0
2007-12-07 13:30:00,26.67,26.78,26.66,26.75,15100.0,15.8895,15.955,15.8835,15.9371,15100.0
2007-12-07 14:00:00,26.75,26.76,26.69,26.7,16600.0,15.9371,15.9431,15.9014,15.9073,16600.0
2007-12-07 14:30:00,26.72,26.82,26.7,26.74,19700.0,15.9193,15.9788,15.9073,15.9312,19700.0
2007-12-07 15:00:00,26.76,26.89,26.73,26.77,52600.0,15.9431,16.0205,15.9252,15.949,52600.0
2007-12-07 15:30:00,26.77,26.82,26.67,26.77,41000.0,15.949,15.9788,15.8895,15.949,41000.0
2007-12-10 09:30:00,26.86,27.0,26.76,26.97,22300.0,16.0027,16.0861,15.9431,16.0682,22300.0
2007-12-10 10:00:00,26.97,26.99,26.93,26.95,24800.0,16.0682,16.0801,16.0444,16.0563,24800.0
2007-12-10 10:30:00,26.97,27.0,26.95,26.98,23800.0,16.0682,16.0861,16.0563,16.0742,23800.0
2007-12-10 11:00:00,26.99,26.99,26.86,26.9,28700.0,16.0801,16.0801,16.0027,16.0265,28700.0
2007-12-10 11:30:00,26.93,26.97,26.8,26.81,19000.0,16.0444,16.0682,15.9669,15.9729,19000.0
2007-12-10 12:00:00,26.81,26.82,26.74,26.8,16500.0,15.9729,15.9788,15.9312,15.9669,16500.0
2007-12-10 12:30:00,26.8,26.8,26.73,26.75,12800.0,15.9669,15.9669,15.9252,15.9371,12800.0
2007-12-10 13:00:00,26.75,26.8,26.72,26.76,18300.0,15.9371,15.9669,15.9193,15.9431,18300.0
2007-12-10 13:30:00,26.76,26.8,26.7,26.7,35200.0,15.9431,15.9669,15.9073,15.9073,35200.0
2007-12-10 14:00:00,26.71,26.74,26.62,26.67,33500.0,15.9133,15.9312,15.8597,15.8895,33500.0
2007-12-10 14:30:00,26.66,26.67,26.56,26.6,38000.0,15.8835,15.8895,15.8239,15.8478,38000.0
2007-12-10 15:00:00,26.6,26.68,26.59,26.65,45500.0,15.8478,15.8954,15.8418,15.8776,45500.0
2007-12-10 15:30:00,26.67,26.7,26.58,26.67,118800.0,15.8895,15.9073,15.8358,15.8895,118800.0
2007-12-11 09:30:00,26.67,26.76,26.54,26.56,21100.0,15.8895,15.9431,15.812,15.8239,21100.0
2007-12-11 10:00:00,26.56,26.58,26.46,26.46,26000.0,15.8239,15.8358,15.7644,15.7644,26000.0
2007-12-11 10:30:00,26.46,26.48,26.46,26.46,16500.0,15.7644,15.7763,15.7644,15.7644,16500.0
2007-12-11 11:00:00,26.47,26.47,26.33,26.44,27600.0,15.7703,15.7703,15.6869,15.7524,27600.0
2007-12-11 11:30:00,26.43,26.46,26.43,26.45,12400.0,15.7465,15.7644,15.7465,15.7584,12400.0
2007-12-11 12:00:00,26.45,26.47,26.43,26.46,29000.0,15.7584,15.7703,15.7465,15.7644,29000.0
2007-12-11 12:30:00,26.47,26.47,26.39,26.39,25400.0,15.7703,15.7703,15.7227,15.7227,25400.0
2007-12-11 13:00:00,26.4,26.45,26.39,26.41,31800.0,15.7286,15.7584,15.7227,15.7346,31800.0
2007-12-11 13:30:00,26.44,26.45,26.38,26.44,35000.0,15.7524,15.7584,15.7167,15.7524,35000.0
2007-12-11 14:00:00,26.44,26.45,25.97,26.04,55300.0,15.7524,15.7584,15.4724,15.5141,55300.0
2007-12-11 14:30:00,26.02,26.08,25.9,26.03,53200.0,15.5022,15.538,15.4307,15.5082,53200.0
2007-12-11 15:00:00,26.01,26.04,25.88,25.91,39000.0,15.4963,15.5141,15.4188,15.4367,39000.0
2007-12-11 15:30:00,25.91,25.97,25.82,25.82,89800.0,15.4367,15.4724,15.3831,15.3831,89800.0
2007-12-12 09:30:00,27.05,27.05,25.91,25.95,54600.0,16.1159,16.1159,15.4367,15.4605,54600.0
2007-12-12 10:00:00,25.94,26.02,25.87,25.94,26400.0,15.4545,15.5022,15.4128,15.4545,26400.0
2007-12-12 10:30:00,25.95,25.99,25.81,25.86,30600.0,15.4605,15.4843,15.3771,15.4069,30600.0
2007-12-12 11:00:00,25.84,25.9,25.73,25.73,34300.0,15.395,15.4307,15.3294,15.3294,34300.0
2007-12-12 11:30:00,25.74,25.88,25.74,25.78,24500.0,15.3354,15.4188,15.3354,15.3592,24500.0
2007-12-12 12:00:00,25.78,25.79,25.67,25.72,36200.0,15.3592,15.3652,15.2937,15.3235,36200.0
2007-12-12 12:30:00,25.69,25.69,25.51,25.54,43700.0,15.3056,15.3056,15.1984,15.2162,43700.0
2007-12-12 13:00:00,25.54,25.66,25.51,25.61,32400.0,15.2162,15.2877,15.1984,15.2579,32400.0
2007-12-12 13:30:00,25.61,25.86,25.61,25.83,49100.0,15.2579,15.4069,15.2579,15.389,49100.0
2007-12-12 14:00:00,25.84,25.88,25.7,25.71,49600.0,15.395,15.4188,15.3116,15.3175,49600.0
2007-12-12 14:30:00,25.7,25.75,25.65,25.65,37800.0,15.3116,15.3414,15.2818,15.2818,37800.0
2007-12-12 15:00:00,25.65,25.65,25.5,25.55,70400.0,15.2818,15.2818,15.1924,15.2222,70400.0
2007-12-12 15:30:00,25.58,25.84,25.52,25.83,83600.0,15.2401,15.395,15.2043,15.389,83600.0
2007-12-13 09:30:00,25.63,25.83,25.52,25.58,31800.0,15.2699,15.389,15.2043,15.2401,31800.0
2007-12-13 10:00:00,25.59,25.69,25.51,25.64,26500.0,15.246,15.3056,15.1984,15.2758,26500.0
2007-12-13 10:30:00,25.63,25.7,25.55,25.59,37400.0,15.2699,15.3116,15.2222,15.246,37400.0
2007-12-13 11:00:00,25.61,25.76,25.61,25.72,27000.0,15.2579,15.3473,15.2579,15.3235,27000.0
2007-12-13 11:30:00,25.73,25.81,25.71,25.79,20200.0,15.3294,15.3771,15.3175,15.3652,20200.0
2007-12-13 12:00:00,25.79,25.84,25.72,25.73,12300.0,15.3652,15.395,15.3235,15.3294,12300.0
2007-12-13 12:30:00,25.72,25.72,25.61,25.67,13800.0,15.3235,15.3235,15.2579,15.2937,13800.0
2007-12-13 13:00:00,25.68,25.83,25.68,25.82,26800.0,15.2996,15.389,15.2996,15.3831,26800.0
2007-12-13 13:30:00,25.84,25.84,25.67,25.71,22500.0,15.395,15.395,15.2937,15.3175,22500.0
2007-12-13 14:00:00,25.73,25.85,25.65,25.83,28600.0,15.3294,15.4009,15.2818,15.389,28600.0
2007-12-13 14:30:00,25.84,25.84,25.71,25.72,24600.0,15.395,15.395,15.3175,15.3235,24600.0
2007-12-13 15:00:00,25.72,25.83,25.66,25.79,29700.0,15.3235,15.389,15.2877,15.3652,29700.0
2007-12-13 15:30:00,25.79,25.94,25.77,25.86,44600.0,15.3652,15.4545,15.3533,15.4069,44600.0
2007-12-14 09:30:00,25.73,25.86,25.6,25.69,24200.0,15.3294,15.4069,15.252,15.3056,24200.0
2007-12-14 10:00:00,25.68,26.06,25.67,25.97,56900.0,15.2996,15.526,15.2937,15.4724,56900.0
2007-12-14 10:30:00,25.98,26.17,25.92,26.17,41000.0,15.4784,15.5916,15.4426,15.5916,41000.0
2007-12-14 11:00:00,26.16,26.26,26.16,26.19,39500.0,15.5856,15.6452,15.5856,15.6035,39500.0
2007-12-14 11:30:00,26.19,26.23,26.05,26.09,34900.0,15.6035,15.6273,15.5201,15.5439,34900.0
2007-12-14 12:00:00,26.09,26.16,26.04,26.06,16500.0,15.5439,15.5856,15.5141,15.526,16500.0
2007-12-14 12:30:00,26.05,26.2,26.01,26.2,15800.0,15.5201,15.6095,15.4963,15.6095,15800.0
2007-12-14 13:00:00,26.18,26.19,26.06,26.15,21900.0,15.5975,15.6035,15.526,15.5797,21900.0
2007-12-14 13:30:00,26.18,26.18,25.99,26.04,25000.0,15.5975,15.5975,15.4843,15.5141,25000.0
2007-12-14 14:00:00,26.06,26.06,25.94,25.96,21600.0,15.526,15.526,15.4545,15.4665,21600.0
2007-12-14 14:30:00,25.96,26.08,25.93,25.95,39700.0,15.4665,15.538,15.4486,15.4605,39700.0
2007-12-14 15:00:00,25.96,25.98,25.9,25.92,35100.0,15.4665,15.4784,15.4307,15.4426,35100.0
2007-12-14 15:30:00,25.93,26.01,25.88,25.89,57500.0,15.4486,15.4963,15.4188,15.4248,57500.0
2007-12-17 09:30:00,25.72,25.82,25.6,25.72,32000.0,15.3235,15.3831,15.252,15.3235,32000.0
2007-12-17 10:00:00,25.74,25.8,25.63,25.71,53100.0,15.3354,15.3711,15.2699,15.3175,53100.0
2007-12-17 10:30:00,25.71,25.76,25.66,25.74,33200.0,15.3175,15.3473,15.2877,15.3354,33200.0
2007-12-17 11:00:00,25.74,25.76,25.64,25.64,33900.0,15.3354,15.3473,15.2758,15.2758,33900.0
2007-12-17 11:30:00,25.65,25.68,25.53,25.54,26400.0,15.2818,15.2996,15.2103,15.2162,26400.0
2007-12-17 12:00:00,25.55,25.64,25.55,25.6,27900.0,15.2222,15.2758,15.2222,15.252,27900.0
2007-12-17 12:30:00,25.59,25.66,25.52,25.61,19900.0,15.246,15.2877,15.2043,15.2579,19900.0
2007-12-17 13:00:00,25.6,25.61,25.44,25.47,28600.0,15.252,15.2579,15.1567,15.1745,28600.0
2007-12-17 13:30:00,25.47,25.49,25.41,25.41,24200.0,15.1745,15.1864,15.1388,15.1388,24200.0
2007-12-17 14:00:00,25.42,25.52,25.42,25.48,33000.0,15.1447,15.2043,15.1447,15.1805,33000.0
2007-12-17 14:30:00,25.48,25.51,25.38,25.39,36900.0,15.1805,15.1984,15.1209,15.1269,36900.0
2007-12-17 15:00:00,25.38,25.44,25.36,25.4,46100.0,15.1209,15.1567,15.109,15.1328,46100.0
2007-12-17 15:30:00,25.4,25.5,25.29,25.3,79500.0,15.1328,15.1924,15.0673,15.0732,79500.0
2007-12-18 09:30:00,25.57,25.61,25.39,25.5,29800.0,15.2341,15.2579,15.1269,15.1924,29800.0
2007-12-18 10:00:00,25.47,25.48,25.32,25.34,28400.0,15.1745,15.1805,15.0852,15.0971,28400.0
2007-12-18 10:30:00,25.36,25.4,25.28,25.4,35000.0,15.109,15.1328,15.0613,15.1328,35000.0
2007-12-18 11:00:00,25.39,25.39,25.25,25.27,23800.0,15.1269,15.1269,15.0435,15.0554,23800.0
2007-12-18 11:30:00,25.27,25.29,25.19,25.23,25900.0,15.0554,15.0673,15.0077,15.0315,25900.0
2007-12-18 12:00:00,25.23,25.32,25.16,25.3,24600.0,15.0315,15.0852,14.9898,15.0732,24600.0
2007-12-18 12:30:00,25.3,25.34,25.24,25.28,30200.0,15.0732,15.0971,15.0375,15.0613,30200.0
2007-12-18 13:00:00,25.27,25.31,25.24,25.29,42400.0,15.0554,15.0792,15.0375,15.0673,42400.0
2007-12-18 13:30:00,25.31,25.35,25.25,25.25,35300.0,15.0792,15.103,15.0435,15.0435,35300.0
2007-12-18 14:00:00,25.26,25.43,25.25,25.43,35900.0,15.0494,15.1507,15.0435,15.1507,35900.0
2007-12-18 14:30:00,25.43,25.51,25.43,25.47,50000.0,15.1507,15.1984,15.1507,15.1745,50000.0
2007-12-18 15:00:00,25.47,25.53,25.42,25.49,49400.0,15.1745,15.2103,15.1447,15.1864,49400.0
2007-12-18 15:30:00,25.5,25.57,25.43,25.5,57700.0,15.1924,15.2341,15.1507,15.1924,57700.0
2007-12-19 09:30:00,25.42,25.65,25.23,25.54,17500.0,15.1447,15.2818,15.0315,15.2162,17500.0
2007-12-19 10:00:00,25.54,25.7,25.54,25.64,18600.0,15.2162,15.3116,15.2162,15.2758,18600.0
2007-12-19 10:30:00,25.66,25.7,25.57,25.57,26200.0,15.2877,15.3116,15.2341,15.2341,26200.0
2007-12-19 11:00:00,25.57,25.58,25.28,25.32,51700.0,15.2341,15.2401,15.0613,15.0852,51700.0
2007-12-19 11:30:00,25.29,25.41,25.26,25.29,25500.0,15.0673,15.1388,15.0494,15.0673,25500.0
2007-12-19 12:00:00,25.32,25.38,25.32,25.37,14200.0,15.0852,15.1209,15.0852,15.115,14200.0
2007-12-19 12:30:00,25.39,25.41,25.3,25.4,19000.0,15.1269,15.1388,15.0732,15.1328,19000.0
2007-12-19 13:00:00,25.4,25.41,25.32,25.33,18200.0,15.1328,15.1388,15.0852,15.0911,18200.0
2007-12-19 13:30:00,25.35,25.39,25.28,25.31,18100.0,15.103,15.1269,15.0613,15.0792,18100.0
2007-12-19 14:00:00,25.32,25.46,25.3,25.37,33900.0,15.0852,15.1686,15.0732,15.115,33900.0
2007-12-19 14:30:00,25.36,25.41,25.3,25.37,32700.0,15.109,15.1388,15.0732,15.115,32700.0
2007-12-19 15:00:00,25.37,25.41,25.25,25.3,37300.0,15.115,15.1388,15.0435,15.0732,37300.0
2007-12-19 15:30:00,25.29,25.34,25.25,25.26,29900.0,15.0673,15.0971,15.0435,15.0494,29900.0
2007-12-20 09:30:00,25.43,25.45,25.1,25.1,30800.0,15.1507,15.1626,14.9541,14.9541,30800.0
2007-12-20 10:00:00,25.1,25.15,25.07,25.13,28400.0,14.9541,14.9839,14.9362,14.972,28400.0
2007-12-20 10:30:00,25.13,25.29,25.11,25.16,35200.0,14.972,15.0673,14.9601,14.9898,35200.0
2007-12-20 11:00:00,25.16,25.17,24.94,24.96,38100.0,14.9898,14.9958,14.8588,14.8707,38100.0
2007-12-20 11:30:00,24.95,24.99,24.87,24.92,35600.0,14.8647,14.8886,14.8171,14.8469,35600.0
2007-12-20 12:00:00,24.9,25.14,24.88,25.02,33600.0,14.8349,14.9779,14.823,14.9064,33600.0
2007-12-20 12:30:00,25.03,25.03,24.87,24.9,21400.0,14.9124,14.9124,14.8171,14.8349,21400.0
2007-12-20 13:00:00,24.9,25.02,24.85,24.94,32400.0,14.8349,14.9064,14.8051,14.8588,32400.0
2007-12-20 13:30:00,24.95,24.95,24.82,24.88,40100.0,14.8647,14.8647,14.7873,14.823,40100.0
2007-12-20 14:00:00,24.88,24.99,24.84,24.97,38300.0,14.823,14.8886,14.7992,14.8766,38300.0
2007-12-20 14:30:00,24.99,25.15,24.98,25.0,50600.0,14.8886,14.9839,14.8826,14.8945,50600.0
2007-12-20 15:00:00,25.0,25.0,24.88,24.89,51100.0,14.8945,14.8945,14.823,14.829,51100.0
2007-12-20 15:30:00,24.89,25.03,24.86,25.03,66200.0,14.829,14.9124,14.8111,14.9124,66200.0
2007-12-21 09:30:00,25.16,25.53,24.95,25.13,224900.0,14.9898,15.2103,14.8647,14.972,224900.0
2007-12-21 10:00:00,25.12,25.2,24.97,25.05,45000.0,14.966,15.0137,14.8766,14.9243,45000.0
2007-12-21 10:30:00,25.05,25.07,24.87,24.9,38400.0,14.9243,14.9362,14.8171,14.8349,38400.0
2007-12-21 11:00:00,24.91,25.0,24.88,24.88,33800.0,14.8409,14.8945,14.823,14.823,33800.0
2007-12-21 11:30:00,24.88,24.93,24.81,24.88,48700.0,14.823,14.8528,14.7813,14.823,48700.0
2007-12-21 12:00:00,24.91,24.99,24.89,24.99,18500.0,14.8409,14.8886,14.829,14.8886,18500.0
2007-12-21 12:30:00,25.0,25.07,24.98,25.05,25100.0,14.8945,14.9362,14.8826,14.9243,25100.0
2007-12-21 13:00:00,25.06,25.16,25.05,25.13,28300.0,14.9303,14.9898,14.9243,14.972,28300.0
2007-12-21 13:30:00,25.13,25.14,25.1,25.11,36700.0,14.972,14.9779,14.9541,14.9601,36700.0
2007-12-21 14:00:00,25.12,25.19,25.12,25.15,37300.0,14.966,15.0077,14.966,14.9839,37300.0
2007-12-21 14:30:00,25.16,25.18,25.12,25.13,70600.0,14.9898,15.0018,14.966,14.972,70600.0
2007-12-21 15:00:00,25.13,25.24,25.03,25.22,73300.0,14.972,15.0375,14.9124,15.0256,73300.0
2007-12-21 15:30:00,25.22,25.43,25.21,25.38,102400.0,15.0256,15.1507,15.0196,15.1209,102400.0
2007-12-24 09:30:00,25.19,25.57,25.19,25.36,29600.0,15.0077,15.2341,15.0077,15.109,29600.0
2007-12-24 10:00:00,25.33,25.37,25.31,25.35,20900.0,15.0911,15.115,15.0792,15.103,20900.0
2007-12-24 10:30:00,25.35,25.5,25.31,25.5,31500.0,15.103,15.1924,15.0792,15.1924,31500.0
2007-12-24 11:00:00,25.5,25.59,25.47,25.58,12500.0,15.1924,15.246,15.1745,15.2401,12500.0
2007-12-24 11:30:00,25.58,25.63,25.52,25.59,22700.0,15.2401,15.2699,15.2043,15.246,22700.0
2007-12-24 12:00:00,25.6,25.7,25.58,25.69,18500.0,15.252,15.3116,15.2401,15.3056,18500.0
2007-12-24 12:30:00,25.69,25.88,25.67,25.87,24200.0,15.3056,15.4188,15.2937,15.4128,24200.0
2007-12-24 13:00:00,25.87,25.87,25.8,25.83,6400.0,15.4128,15.4128,15.3711,15.389,6400.0
2007-12-24 13:30:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:00:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:30:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:00:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:30:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-26 09:30:00,25.51,25.87,25.51,25.86,110700.0,15.1984,15.4128,15.1984,15.4069,110700.0
2007-12-26 10:00:00,25.86,25.96,25.8,25.86,32900.0,15.4069,15.4665,15.3711,15.4069,32900.0
2007-12-26 10:30:00,25.86,25.87,25.72,25.72,18100.0,15.4069,15.4128,15.3235,15.3235,18100.0
2007-12-26 11:00:00,25.73,25.75,25.65,25.66,31800.0,15.3294,15.3414,15.2818,15.2877,31800.0
2007-12-26 11:30:00,25.66,25.66,25.55,25.55,18700.0,15.2877,15.2877,15.2222,15.2222,18700.0
2007-12-26 12:00:00,25.55,25.55,25.52,25.53,14000.0,15.2222,15.2222,15.2043,15.2103,14000.0
2007-12-26 12:30:00,25.53,25.56,25.53,25.54,19700.0,15.2103,15.2282,15.2103,15.2162,19700.0
2007-12-26 13:00:00,25.54,25.59,25.53,25.53,27000.0,15.2162,15.246,15.2103,15.2103,27000.0
2007-12-26 13:30:00,25.54,25.58,25.48,25.54,28500.0,15.2162,15.2401,15.1805,15.2162,28500.0
2007-12-26 14:00:00,25.55,25.56,25.39,25.43,27500.0,15.2222,15.2282,15.1269,15.1507,27500.0
2007-12-26 14:30:00,25.44,25.49,25.38,25.47,38800.0,15.1567,15.1864,15.1209,15.1745,38800.0
2007-12-26 15:00:00,25.46,25.48,25.34,25.34,52300.0,15.1686,15.1805,15.0971,15.0971,52300.0
2007-12-26 15:30:00,25.34,25.54,25.33,25.46,57400.0,15.0971,15.2162,15.0911,15.1686,57400.0
2007-12-27 09:30:00,25.28,25.31,24.96,25.07,57500.0,15.2521,15.2702,15.0591,15.1254,57500.0
2007-12-27 10:00:00,25.12,25.21,25.06,25.1,17700.0,15.1556,15.2099,15.1194,15.1435,17700.0
2007-12-27 10:30:00,25.1,25.1,24.96,24.97,26100.0,15.1435,15.1435,15.0591,15.0651,26100.0
2007-12-27 11:00:00,24.98,25.0,24.95,25.0,14800.0,15.0711,15.0832,15.053,15.0832,14800.0
2007-12-27 11:30:00,24.99,25.0,24.95,25.0,15600.0,15.0772,15.0832,15.053,15.0832,15600.0
2007-12-27 12:00:00,24.99,25.01,24.85,24.87,21600.0,15.0772,15.0892,14.9927,15.0048,21600.0
2007-12-27 12:30:00,24.88,24.89,24.81,24.84,21700.0,15.0108,15.0168,14.9686,14.9867,21700.0
2007-12-27 13:00:00,24.84,24.85,24.79,24.81,26500.0,14.9867,14.9927,14.9565,14.9686,26500.0
2007-12-27 13:30:00,24.81,24.84,24.76,24.8,28200.0,14.9686,14.9867,14.9384,14.9625,28200.0
2007-12-27 14:00:00,24.81,24.89,24.76,24.81,46400.0,14.9686,15.0168,14.9384,14.9686,46400.0
2007-12-27 14:30:00,24.82,24.82,24.67,24.75,52500.0,14.9746,14.9746,14.8841,14.9324,52500.0
2007-12-27 15:00:00,24.75,24.79,24.65,24.67,61600.0,14.9324,14.9565,14.872,14.8841,61600.0
2007-12-27 15:30:00,24.67,24.67,24.45,24.47,98100.0,14.8841,14.8841,14.7514,14.7634,98100.0
2007-12-28 09:30:00,24.36,24.69,24.36,24.61,29800.0,14.6971,14.8962,14.6971,14.8479,29800.0
2007-12-28 10:00:00,24.61,24.62,24.47,24.51,41500.0,14.8479,14.8539,14.7634,14.7876,41500.0
2007-12-28 10:30:00,24.52,24.54,24.49,24.5,5300.0,14.7936,14.8057,14.7755,14.7815,5300.0
2007-12-28 11:00:00,24.49,24.5,24.4,24.42,31200.0,14.7755,14.7815,14.7212,14.7333,31200.0
2007-12-28 11:30:00,24.42,24.46,24.34,24.34,25000.0,14.7333,14.7574,14.685,14.685,25000.0
2007-12-28 12:00:00,24.35,24.43,24.34,24.36,18600.0,14.691,14.7393,14.685,14.6971,18600.0
2007-12-28 12:30:00,24.36,24.41,24.32,24.37,11300.0,14.6971,14.7272,14.6729,14.7031,11300.0
2007-12-28 13:00:00,24.37,24.46,24.31,24.41,22400.0,14.7031,14.7574,14.6669,14.7272,22400.0
2007-12-28 13:30:00,24.4,24.43,24.34,24.43,13200.0,14.7212,14.7393,14.685,14.7393,13200.0
2007-12-28 14:00:00,24.42,24.43,24.3,24.36,21200.0,14.7333,14.7393,14.6609,14.6971,21200.0
2007-12-28 14:30:00,24.35,24.37,24.23,24.3,39300.0,14.691,14.7031,14.6186,14.6609,39300.0
2007-12-28 15:00:00,24.3,24.33,24.25,24.32,38500.0,14.6609,14.679,14.6307,14.6729,38500.0
2007-12-28 15:30:00,24.32,24.32,24.25,24.3,59100.0,14.6729,14.6729,14.6307,14.6609,59100.0
2007-12-31 09:30:00,24.18,24.32,24.07,24.26,43900.0,14.5885,14.6729,14.5221,14.6367,43900.0
2007-12-31 10:00:00,24.29,24.35,24.17,24.2,29500.0,14.6548,14.691,14.5824,14.6005,29500.0
2007-12-31 10:30:00,24.2,24.25,24.13,24.21,30800.0,14.6005,14.6307,14.5583,14.6066,30800.0
2007-12-31 11:00:00,24.23,24.24,24.08,24.1,22700.0,14.6186,14.6247,14.5281,14.5402,22700.0
2007-12-31 11:30:00,24.09,24.1,24.01,24.05,28100.0,14.5342,14.5402,14.4859,14.51,28100.0
2007-12-31 12:00:00,24.05,24.18,24.05,24.1,32100.0,14.51,14.5885,14.51,14.5402,32100.0
2007-12-31 12:30:00,24.1,24.25,24.09,24.2,18200.0,14.5402,14.6307,14.5342,14.6005,18200.0
2007-12-31 13:00:00,24.2,24.32,24.17,24.32,27900.0,14.6005,14.6729,14.5824,14.6729,27900.0
2007-12-31 13:30:00,24.32,24.32,24.26,24.29,21100.0,14.6729,14.6729,14.6367,14.6548,21100.0
2007-12-31 14:00:00,24.29,24.36,24.27,24.31,36200.0,14.6548,14.6971,14.6428,14.6669,36200.0
2007-12-31 14:30:00,24.31,24.37,24.3,24.35,21300.0,14.6669,14.7031,14.6609,14.691,21300.0
2007-12-31 15:00:00,24.35,24.38,24.3,24.31,34000.0,14.691,14.7091,14.6609,14.6669,34000.0
2007-12-31 15:30:00,24.3,24.36,24.16,24.17,79000.0,14.6609,14.6971,14.5764,14.5824,79000.0
2008-01-02 09:30:00,24.14,24.23,24.02,24.09,39300.0,14.5643,14.6186,14.4919,14.5342,39300.0
2008-01-02 10:00:00,24.09,24.09,23.86,23.97,37500.0,14.5342,14.5342,14.3954,14.4618,37500.0
2008-01-02 10:30:00,23.96,24.0,23.89,23.91,21400.0,14.4557,14.4799,14.4135,14.4256,21400.0
2008-01-02 11:00:00,23.91,24.01,23.91,23.94,25600.0,14.4256,14.4859,14.4256,14.4437,25600.0
2008-01-02 11:30:00,23.95,24.0,23.9,23.99,33300.0,14.4497,14.4799,14.4195,14.4738,33300.0
2008-01-02 12:00:00,23.97,24.0,23.88,23.89,21800.0,14.4618,14.4799,14.4075,14.4135,21800.0
2008-01-02 12:30:00,23.9,23.95,23.88,23.94,25700.0,14.4195,14.4497,14.4075,14.4437,25700.0
2008-01-02 13:00:00,23.94,23.95,23.84,23.92,19800.0,14.4437,14.4497,14.3833,14.4316,19800.0
2008-01-02 13:30:00,23.93,23.95,23.92,23.93,19200.0,14.4376,14.4497,14.4316,14.4376,19200.0
2008-01-02 14:00:00,23.93,24.02,23.88,23.95,46300.0,14.4376,14.4919,14.4075,14.4497,46300.0
2008-01-02 14:30:00,23.97,23.97,23.81,23.85,27900.0,14.4618,14.4618,14.3652,14.3894,27900.0
2008-01-02 15:00:00,23.87,23.89,23.74,23.77,42200.0,14.4014,14.4135,14.323,14.3411,42200.0
2008-01-02 15:30:00,23.76,23.84,23.7,23.75,53900.0,14.3351,14.3833,14.2989,14.329,53900.0
2008-01-03 09:30:00,23.8,23.8,23.55,23.64,24900.0,14.3592,14.3592,14.2084,14.2627,24900.0
2008-01-03 10:00:00,23.66,23.83,23.55,23.65,46400.0,14.2747,14.3773,14.2084,14.2687,46400.0
2008-01-03 10:30:00,23.64,23.72,23.56,23.71,40800.0,14.2627,14.3109,14.2144,14.3049,40800.0
2008-01-03 11:00:00,23.72,23.75,23.66,23.68,28200.0,14.3109,14.329,14.2747,14.2868,28200.0
2008-01-03 11:30:00,23.69,23.7,23.63,23.64,24600.0,14.2928,14.2989,14.2566,14.2627,24600.0
2008-01-03 12:00:00,23.65,23.67,23.56,23.59,21900.0,14.2687,14.2808,14.2144,14.2325,21900.0
2008-01-03 12:30:00,23.59,23.63,23.45,23.48,38400.0,14.2325,14.2566,14.148,14.1661,38400.0
2008-01-03 13:00:00,23.49,23.49,23.43,23.46,24100.0,14.1722,14.1722,14.136,14.1541,24100.0
2008-01-03 13:30:00,23.46,23.5,23.43,23.45,24900.0,14.1541,14.1782,14.136,14.148,24900.0
2008-01-03 14:00:00,23.45,23.5,23.4,23.45,44600.0,14.148,14.1782,14.1179,14.148,44600.0
2008-01-03 14:30:00,23.44,23.48,23.37,23.39,58900.0,14.142,14.1661,14.0998,14.1118,58900.0
2008-01-03 15:00:00,23.39,23.41,23.32,23.39,94800.0,14.1118,14.1239,14.0696,14.1118,94800.0
2008-01-03 15:30:00,23.4,23.49,23.35,23.41,102300.0,14.1179,14.1722,14.0877,14.1239,102300.0
2008-01-04 09:30:00,23.13,23.35,23.08,23.34,64000.0,13.955,14.0877,13.9248,14.0817,64000.0
2008-01-04 10:00:00,23.36,23.47,23.33,23.35,83800.0,14.0937,14.1601,14.0756,14.0877,83800.0
2008-01-04 10:30:00,23.36,23.42,23.22,23.24,42800.0,14.0937,14.1299,14.0093,14.0214,42800.0
2008-01-04 11:00:00,23.26,23.43,23.23,23.42,40400.0,14.0334,14.136,14.0153,14.1299,40400.0
2008-01-04 11:30:00,23.42,23.42,23.21,23.22,57800.0,14.1299,14.1299,14.0033,14.0093,57800.0
2008-01-04 12:00:00,23.23,23.35,23.21,23.24,59700.0,14.0153,14.0877,14.0033,14.0214,59700.0
2008-01-04 12:30:00,23.24,23.28,23.22,23.25,72200.0,14.0214,14.0455,14.0093,14.0274,72200.0
2008-01-04 13:00:00,23.22,23.33,23.21,23.24,50400.0,14.0093,14.0756,14.0033,14.0214,50400.0
2008-01-04 13:30:00,23.24,23.3,23.18,23.29,35100.0,14.0214,14.0575,13.9852,14.0515,35100.0
2008-01-04 14:00:00,23.27,23.27,23.19,23.24,57400.0,14.0395,14.0395,13.9912,14.0214,57400.0
2008-01-04 14:30:00,23.25,23.32,23.15,23.27,71000.0,14.0274,14.0696,13.9671,14.0395,71000.0
2008-01-04 15:00:00,23.27,23.37,23.23,23.35,55700.0,14.0395,14.0998,14.0153,14.0877,55700.0
2008-01-04 15:30:00,23.34,23.39,23.24,23.28,86100.0,14.0817,14.1118,14.0214,14.0455,86100.0
2008-01-07 09:30:00,23.3,23.69,23.18,23.61,121600.0,14.0575,14.2928,13.9852,14.2446,121600.0
2008-01-07 10:00:00,23.61,23.68,23.48,23.48,64500.0,14.2446,14.2868,14.1661,14.1661,64500.0
2008-01-07 10:30:00,23.47,23.54,23.44,23.48,31600.0,14.1601,14.2023,14.142,14.1661,31600.0
2008-01-07 11:00:00,23.49,23.61,23.49,23.6,38800.0,14.1722,14.2446,14.1722,14.2385,38800.0
2008-01-07 11:30:00,23.61,23.75,23.59,23.74,40200.0,14.2446,14.329,14.2325,14.323,40200.0
2008-01-07 12:00:00,23.74,23.75,23.65,23.73,20100.0,14.323,14.329,14.2687,14.317,20100.0
2008-01-07 12:30:00,23.73,23.78,23.7,23.7,39900.0,14.317,14.3471,14.2989,14.2989,39900.0
2008-01-07 13:00:00,23.69,23.75,23.67,23.68,23500.0,14.2928,14.329,14.2808,14.2868,23500.0
2008-01-07 13:30:00,23.68,23.73,23.59,23.62,27000.0,14.2868,14.317,14.2325,14.2506,27000.0
2008-01-07 14:00:00,23.62,23.65,23.52,23.52,38300.0,14.2506,14.2687,14.1903,14.1903,38300.0
2008-01-07 14:30:00,23.52,23.52,23.38,23.48,60600.0,14.1903,14.1903,14.1058,14.1661,60600.0
2008-01-07 15:00:00,23.49,23.55,23.4,23.43,34000.0,14.1722,14.2084,14.1179,14.136,34000.0
2008-01-07 15:30:00,23.43,23.56,23.36,23.48,66600.0,14.136,14.2144,14.0937,14.1661,66600.0
2008-01-08 09:30:00,24.17,24.95,24.17,24.71,254900.0,14.5824,15.053,14.5824,14.9082,254900.0
2008-01-08 10:00:00,24.75,24.75,24.14,24.26,157900.0,14.9324,14.9324,14.5643,14.6367,157900.0
2008-01-08 10:30:00,24.24,24.53,24.24,24.42,69900.0,14.6247,14.7996,14.6247,14.7333,69900.0
2008-01-08 11:00:00,24.41,24.41,24.0,24.06,78500.0,14.7272,14.7272,14.4799,14.5161,78500.0
2008-01-08 11:30:00,24.03,24.15,24.0,24.06,113600.0,14.498,14.5704,14.4799,14.5161,113600.0
2008-01-08 12:00:00,24.07,24.2,24.05,24.2,82200.0,14.5221,14.6005,14.51,14.6005,82200.0
2008-01-08 12:30:00,24.2,24.2,24.15,24.18,47900.0,14.6005,14.6005,14.5704,14.5885,47900.0
2008-01-08 13:00:00,24.17,24.19,24.01,24.09,120000.0,14.5824,14.5945,14.4859,14.5342,120000.0
2008-01-08 13:30:00,24.09,24.1,23.98,24.09,67300.0,14.5342,14.5402,14.4678,14.5342,67300.0
2008-01-08 14:00:00,24.09,24.11,24.05,24.08,91200.0,14.5342,14.5462,14.51,14.5281,91200.0
2008-01-08 14:30:00,24.07,24.1,23.87,23.88,76100.0,14.5221,14.5402,14.4014,14.4075,76100.0
2008-01-08 15:00:00,23.89,23.9,23.6,23.64,103700.0,14.4135,14.4195,14.2385,14.2627,103700.0
2008-01-08 15:30:00,23.63,23.7,23.45,23.46,153600.0,14.2566,14.2989,14.148,14.1541,153600.0
2008-01-09 09:30:00,23.32,23.54,23.21,23.3,59100.0,14.0696,14.2023,14.0033,14.0575,59100.0
2008-01-09 10:00:00,23.29,23.4,23.16,23.23,50300.0,14.0515,14.1179,13.9731,14.0153,50300.0
2008-01-09 10:30:00,23.23,23.33,23.08,23.31,55500.0,14.0153,14.0756,13.9248,14.0636,55500.0
2008-01-09 11:00:00,23.32,23.36,23.24,23.24,36900.0,14.0696,14.0937,14.0214,14.0214,36900.0
2008-01-09 11:30:00,23.26,23.33,23.22,23.33,34600.0,14.0334,14.0756,14.0093,14.0756,34600.0
2008-01-09 12:00:00,23.33,23.44,23.3,23.44,27600.0,14.0756,14.142,14.0575,14.142,27600.0
2008-01-09 12:30:00,23.44,23.44,23.28,23.41,27000.0,14.142,14.142,14.0455,14.1239,27000.0
2008-01-09 13:00:00,23.43,23.44,23.29,23.4,52100.0,14.136,14.142,14.0515,14.1179,52100.0
2008-01-09 13:30:00,23.39,23.4,23.29,23.34,52100.0,14.1118,14.1179,14.0515,14.0817,52100.0
2008-01-09 14:00:00,23.34,23.4,23.26,23.39,56300.0,14.0817,14.1179,14.0334,14.1118,56300.0
2008-01-09 14:30:00,23.4,23.55,23.36,23.48,53900.0,14.1179,14.2084,14.0937,14.1661,53900.0
2008-01-09 15:00:00,23.49,23.61,23.44,23.5,77500.0,14.1722,14.2446,14.142,14.1782,77500.0
2008-01-09 15:30:00,23.48,23.84,23.45,23.81,93200.0,14.1661,14.3833,14.148,14.3652,93200.0
2008-01-10 09:30:00,23.54,23.67,23.38,23.66,41100.0,14.2023,14.2808,14.1058,14.2747,41100.0
2008-01-10 10:00:00,23.65,23.76,23.55,23.55,50900.0,14.2687,14.3351,14.2084,14.2084,50900.0
2008-01-10 10:30:00,23.55,23.69,23.5,23.59,66600.0,14.2084,14.2928,14.1782,14.2325,66600.0
2008-01-10 11:00:00,23.59,23.69,23.55,23.68,22300.0,14.2325,14.2928,14.2084,14.2868,22300.0
2008-01-10 11:30:00,23.66,23.66,23.57,23.61,17400.0,14.2747,14.2747,14.2204,14.2446,17400.0
2008-01-10 12:00:00,23.64,23.93,23.6,23.82,27500.0,14.2627,14.4376,14.2385,14.3713,27500.0
2008-01-10 12:30:00,23.81,23.95,23.72,23.94,64300.0,14.3652,14.4497,14.3109,14.4437,64300.0
2008-01-10 13:00:00,23.92,23.96,23.78,23.89,59300.0,14.4316,14.4557,14.3471,14.4135,59300.0
2008-01-10 13:30:00,23.88,23.9,23.7,23.77,44800.0,14.4075,14.4195,14.2989,14.3411,44800.0
2008-01-10 14:00:00,23.78,24.05,23.71,23.95,41500.0,14.3471,14.51,14.3049,14.4497,41500.0
2008-01-10 14:30:00,23.89,24.14,23.83,24.12,37700.0,14.4135,14.5643,14.3773,14.5523,37700.0
2008-01-10 15:00:00,24.1,24.16,24.0,24.07,70700.0,14.5402,14.5764,14.4799,14.5221,70700.0
2008-01-10 15:30:00,24.08,24.1,23.87,23.95,59600.0,14.5281,14.5402,14.4014,14.4497,59600.0
2008-01-11 09:30:00,23.73,23.73,23.17,23.34,96300.0,14.317,14.317,13.9791,14.0817,96300.0
2008-01-11 10:00:00,23.34,23.38,23.24,23.29,114100.0,14.0817,14.1058,14.0214,14.0515,114100.0
2008-01-11 10:30:00,23.29,23.54,23.27,23.42,78700.0,14.0515,14.2023,14.0395,14.1299,78700.0
2008-01-11 11:00:00,23.41,23.5,23.36,23.49,68000.0,14.1239,14.1782,14.0937,14.1722,68000.0
2008-01-11 11:30:00,23.48,23.75,23.48,23.7,58400.0,14.1661,14.329,14.1661,14.2989,58400.0
2008-01-11 12:00:00,23.69,23.72,23.54,23.56,79800.0,14.2928,14.3109,14.2023,14.2144,79800.0
2008-01-11 12:30:00,23.55,23.69,23.55,23.66,82200.0,14.2084,14.2928,14.2084,14.2747,82200.0
2008-01-11 13:00:00,23.66,23.66,23.51,23.59,57100.0,14.2747,14.2747,14.1842,14.2325,57100.0
2008-01-11 13:30:00,23.59,23.67,23.5,23.56,54800.0,14.2325,14.2808,14.1782,14.2144,54800.0
2008-01-11 14:00:00,23.56,23.72,23.55,23.61,51200.0,14.2144,14.3109,14.2084,14.2446,51200.0
2008-01-11 14:30:00,23.61,23.74,23.56,23.62,87100.0,14.2446,14.323,14.2144,14.2506,87100.0
2008-01-11 15:00:00,23.61,23.71,23.56,23.67,128500.0,14.2446,14.3049,14.2144,14.2808,128500.0
2008-01-11 15:30:00,23.67,23.71,23.56,23.65,172500.0,14.2808,14.3049,14.2144,14.2687,172500.0
2008-01-14 09:30:00,23.86,23.93,23.74,23.89,81100.0,14.3954,14.4376,14.323,14.4135,81100.0
2008-01-14 10:00:00,23.9,23.9,23.63,23.64,47800.0,14.4195,14.4195,14.2566,14.2627,47800.0
2008-01-14 10:30:00,23.66,23.78,23.62,23.76,44000.0,14.2747,14.3471,14.2506,14.3351,44000.0
2008-01-14 11:00:00,23.76,23.81,23.71,23.75,31100.0,14.3351,14.3652,14.3049,14.329,31100.0
2008-01-14 11:30:00,23.74,23.78,23.71,23.71,24600.0,14.323,14.3471,14.3049,14.3049,24600.0
2008-01-14 12:00:00,23.71,23.72,23.58,23.64,22200.0,14.3049,14.3109,14.2265,14.2627,22200.0
2008-01-14 12:30:00,23.62,23.74,23.61,23.73,18600.0,14.2506,14.323,14.2446,14.317,18600.0
2008-01-14 13:00:00,23.72,23.87,23.72,23.82,35400.0,14.3109,14.4014,14.3109,14.3713,35400.0
2008-01-14 13:30:00,23.82,23.89,23.79,23.88,44000.0,14.3713,14.4135,14.3532,14.4075,44000.0
2008-01-14 14:00:00,23.88,23.89,23.73,23.75,25400.0,14.4075,14.4135,14.317,14.329,25400.0
2008-01-14 14:30:00,23.75,23.86,23.75,23.84,39900.0,14.329,14.3954,14.329,14.3833,39900.0
2008-01-14 15:00:00,23.84,23.86,23.71,23.78,42700.0,14.3833,14.3954,14.3049,14.3471,42700.0
2008-01-14 15:30:00,23.79,23.85,23.72,23.82,55000.0,14.3532,14.3894,14.3109,14.3713,55000.0
2008-01-15 09:30:00,23.56,23.65,23.4,23.48,30700.0,14.2144,14.2687,14.1179,14.1661,30700.0
2008-01-15 10:00:00,23.49,23.5,23.26,23.3,27200.0,14.1722,14.1782,14.0334,14.0575,27200.0
2008-01-15 10:30:00,23.29,23.37,23.22,23.31,37200.0,14.0515,14.0998,14.0093,14.0636,37200.0
2008-01-15 11:00:00,23.31,23.46,23.3,23.39,27900.0,14.0636,14.1541,14.0575,14.1118,27900.0
2008-01-15 11:30:00,23.37,23.39,23.25,23.28,20600.0,14.0998,14.1118,14.0274,14.0455,20600.0
2008-01-15 12:00:00,23.29,23.33,23.24,23.31,19500.0,14.0515,14.0756,14.0214,14.0636,19500.0
2008-01-15 12:30:00,23.3,23.33,23.24,23.3,19600.0,14.0575,14.0756,14.0214,14.0575,19600.0
2008-01-15 13:00:00,23.3,23.42,23.28,23.28,29700.0,14.0575,14.1299,14.0455,14.0455,29700.0
2008-01-15 13:30:00,23.28,23.36,23.24,23.32,25700.0,14.0455,14.0937,14.0214,14.0696,25700.0
2008-01-15 14:00:00,23.32,23.36,23.28,23.3,26100.0,14.0696,14.0937,14.0455,14.0575,26100.0
2008-01-15 14:30:00,23.32,23.38,23.26,23.29,41400.0,14.0696,14.1058,14.0334,14.0515,41400.0
2008-01-15 15:00:00,23.28,23.42,23.23,23.36,28000.0,14.0455,14.1299,14.0153,14.0937,28000.0
2008-01-15 15:30:00,23.35,23.39,23.24,23.26,50300.0,14.0877,14.1118,14.0214,14.0334,50300.0
2008-01-16 09:30:00,23.55,24.09,22.98,23.86,227600.0,14.2084,14.5342,13.8645,14.3954,227600.0
2008-01-16 10:00:00,23.91,24.36,23.88,24.35,117600.0,14.4256,14.6971,14.4075,14.691,117600.0
2008-01-16 10:30:00,24.36,24.56,24.3,24.3,139500.0,14.6971,14.8177,14.6609,14.6609,139500.0
2008-01-16 11:00:00,24.29,24.62,24.22,24.59,119700.0,14.6548,14.8539,14.6126,14.8358,119700.0
2008-01-16 11:30:00,24.59,24.75,24.46,24.62,68400.0,14.8358,14.9324,14.7574,14.8539,68400.0
2008-01-16 12:00:00,24.58,24.65,24.46,24.48,57700.0,14.8298,14.872,14.7574,14.7695,57700.0
2008-01-16 12:30:00,24.48,24.57,24.39,24.41,35200.0,14.7695,14.8238,14.7152,14.7272,35200.0
2008-01-16 13:00:00,24.41,24.44,24.26,24.26,45500.0,14.7272,14.7453,14.6367,14.6367,45500.0
2008-01-16 13:30:00,24.25,24.36,24.24,24.3,61500.0,14.6307,14.6971,14.6247,14.6609,61500.0
2008-01-16 14:00:00,24.3,24.61,24.25,24.61,64500.0,14.6609,14.8479,14.6307,14.8479,64500.0
2008-01-16 14:30:00,24.62,24.65,24.49,24.49,41700.0,14.8539,14.872,14.7755,14.7755,41700.0
2008-01-16 15:00:00,24.5,24.79,24.46,24.62,92500.0,14.7815,14.9565,14.7574,14.8539,92500.0
2008-01-16 15:30:00,24.6,24.66,24.34,24.44,118500.0,14.8419,14.8781,14.685,14.7453,118500.0
2008-01-17 09:30:00,24.51,24.84,24.33,24.49,61700.0,14.7876,14.9867,14.679,14.7755,61700.0
2008-01-17 10:00:00,24.44,24.48,24.3,24.46,50900.0,14.7453,14.7695,14.6609,14.7574,50900.0
2008-01-17 10:30:00,24.45,24.45,24.2,24.39,68200.0,14.7514,14.7514,14.6005,14.7152,68200.0
2008-01-17 11:00:00,24.37,24.44,24.23,24.25,35600.0,14.7031,14.7453,14.6186,14.6307,35600.0
2008-01-17 11:30:00,24.27,24.31,24.18,24.22,51800.0,14.6428,14.6669,14.5885,14.6126,51800.0
2008-01-17 12:00:00,24.21,24.37,24.17,24.37,40400.0,14.6066,14.7031,14.5824,14.7031,40400.0
2008-01-17 12:30:00,24.38,24.44,24.24,24.4,90800.0,14.7091,14.7453,14.6247,14.7212,90800.0
2008-01-17 13:00:00,24.41,24.43,24.3,24.36,73100.0,14.7272,14.7393,14.6609,14.6971,73100.0
2008-01-17 13:30:00,24.35,24.4,24.26,24.28,44400.0,14.691,14.7212,14.6367,14.6488,44400.0
2008-01-17 14:00:00,24.28,24.33,24.08,24.08,42400.0,14.6488,14.679,14.5281,14.5281,42400.0
2008-01-17 14:30:00,24.09,24.28,24.07,24.25,68400.0,14.5342,14.6488,14.5221,14.6307,68400.0
2008-01-17 15:00:00,24.24,24.29,23.99,24.01,71600.0,14.6247,14.6548,14.4738,14.4859,71600.0
2008-01-17 15:30:00,23.99,24.07,23.84,23.87,114900.0,14.4738,14.5221,14.3833,14.4014,114900.0
2008-01-18 09:30:00,23.92,24.05,23.63,23.63,46800.0,14.4316,14.51,14.2566,14.2566,46800.0
2008-01-18 10:00:00,23.67,23.75,23.53,23.66,74100.0,14.2808,14.329,14.1963,14.2747,74100.0
2008-01-18 10:30:00,23.67,23.7,23.39,23.46,31200.0,14.2808,14.2989,14.1118,14.1541,31200.0
2008-01-18 11:00:00,23.47,23.47,23.1,23.23,45600.0,14.1601,14.1601,13.9369,14.0153,45600.0
2008-01-18 11:30:00,23.22,23.35,23.11,23.18,70400.0,14.0093,14.0877,13.9429,13.9852,70400.0
2008-01-18 12:00:00,23.18,23.29,23.09,23.25,77300.0,13.9852,14.0515,13.9309,14.0274,77300.0
2008-01-18 12:30:00,23.25,23.35,23.24,23.25,96000.0,14.0274,14.0877,14.0214,14.0274,96000.0
2008-01-18 13:00:00,23.25,23.33,23.09,23.09,65400.0,14.0274,14.0756,13.9309,13.9309,65400.0
2008-01-18 13:30:00,23.1,23.2,23.07,23.1,50200.0,13.9369,13.9972,13.9188,13.9369,50200.0
2008-01-18 14:00:00,23.11,23.25,23.11,23.18,74800.0,13.9429,14.0274,13.9429,13.9852,74800.0
2008-01-18 14:30:00,23.15,23.18,22.97,23.13,74700.0,13.9671,13.9852,13.8585,13.955,74700.0
2008-01-18 15:00:00,23.13,23.23,23.04,23.05,42100.0,13.955,14.0153,13.9007,13.9067,42100.0
2008-01-18 15:30:00,23.06,23.32,23.06,23.28,86100.0,13.9128,14.0696,13.9128,14.0455,86100.0
2008-01-22 09:30:00,22.4,23.34,22.4,23.08,76300.0,13.5146,14.0817,13.5146,13.9248,76300.0
2008-01-22 10:00:00,23.06,23.49,22.5,23.34,85800.0,13.9128,14.1722,13.5749,14.0817,85800.0
2008-01-22 10:30:00,23.32,23.77,23.29,23.7,63700.0,14.0696,14.3411,14.0515,14.2989,63700.0
2008-01-22 11:00:00,23.69,24.0,23.67,23.7,59700.0,14.2928,14.4799,14.2808,14.2989,59700.0
2008-01-22 11:30:00,23.71,23.73,23.53,23.56,62600.0,14.3049,14.317,14.1963,14.2144,62600.0
2008-01-22 12:00:00,23.59,23.81,23.54,23.63,56900.0,14.2325,14.3652,14.2023,14.2566,56900.0
2008-01-22 12:30:00,23.63,23.83,23.56,23.78,76000.0,14.2566,14.3773,14.2144,14.3471,76000.0
2008-01-22 13:00:00,23.82,23.96,23.79,23.84,56000.0,14.3713,14.4557,14.3532,14.3833,56000.0
2008-01-22 13:30:00,23.84,23.94,23.79,23.88,69200.0,14.3833,14.4437,14.3532,14.4075,69200.0
2008-01-22 14:00:00,23.87,23.93,23.73,23.76,90200.0,14.4014,14.4376,14.317,14.3351,90200.0
2008-01-22 14:30:00,23.79,23.91,23.71,23.8,84700.0,14.3532,14.4256,14.3049,14.3592,84700.0
2008-01-22 15:00:00,23.8,23.96,23.77,23.83,79500.0,14.3592,14.4557,14.3411,14.3773,79500.0
2008-01-22 15:30:00,23.84,24.01,23.81,23.88,183300.0,14.3833,14.4859,14.3652,14.4075,183300.0
2008-01-23 09:30:00,23.28,24.28,23.28,24.22,88300.0,14.0455,14.6488,14.0455,14.6126,88300.0
2008-01-23 10:00:00,24.24,24.64,24.09,24.54,84500.0,14.6247,14.866,14.5342,14.8057,84500.0
2008-01-23 10:30:00,24.54,24.58,24.23,24.46,76100.0,14.8057,14.8298,14.6186,14.7574,76100.0
2008-01-23 11:00:00,24.45,24.59,24.44,24.51,71700.0,14.7514,14.8358,14.7453,14.7876,71700.0
2008-01-23 11:30:00,24.49,24.72,24.29,24.64,77300.0,14.7755,14.9143,14.6548,14.866,77300.0
2008-01-23 12:00:00,24.64,24.85,24.61,24.69,109800.0,14.866,14.9927,14.8479,14.8962,109800.0
2008-01-23 12:30:00,24.68,24.78,24.52,24.7,105600.0,14.8901,14.9505,14.7936,14.9022,105600.0
2008-01-23 13:00:00,24.71,24.95,24.7,24.94,73800.0,14.9082,15.053,14.9022,15.047,73800.0
2008-01-23 13:30:00,24.93,25.09,24.81,25.09,88200.0,15.041,15.1375,14.9686,15.1375,88200.0
2008-01-23 14:00:00,25.09,25.15,24.91,25.11,115100.0,15.1375,15.1737,15.0289,15.1496,115100.0
2008-01-23 14:30:00,25.11,25.24,24.95,25.24,89900.0,15.1496,15.228,15.053,15.228,89900.0
2008-01-23 15:00:00,25.25,25.68,25.22,25.55,179900.0,15.234,15.4935,15.2159,15.415,179900.0
2008-01-23 15:30:00,25.55,25.69,25.38,25.49,223000.0,15.415,15.4995,15.3125,15.3788,223000.0
2008-01-24 09:30:00,25.65,25.65,25.14,25.25,92900.0,15.4754,15.4754,15.1677,15.234,92900.0
2008-01-24 10:00:00,25.25,25.41,24.84,25.03,143500.0,15.234,15.3306,14.9867,15.1013,143500.0
2008-01-24 10:30:00,25.03,25.12,24.89,24.91,88300.0,15.1013,15.1556,15.0168,15.0289,88300.0
2008-01-24 11:00:00,24.91,24.96,24.69,24.8,82200.0,15.0289,15.0591,14.8962,14.9625,82200.0
2008-01-24 11:30:00,24.81,24.86,24.69,24.69,69900.0,14.9686,14.9987,14.8962,14.8962,69900.0
2008-01-24 12:00:00,24.69,24.75,24.61,24.7,61800.0,14.8962,14.9324,14.8479,14.9022,61800.0
2008-01-24 12:30:00,24.72,24.81,24.56,24.81,74400.0,14.9143,14.9686,14.8177,14.9686,74400.0
2008-01-24 13:00:00,24.82,25.01,24.68,24.95,65000.0,14.9746,15.0892,14.8901,15.053,65000.0
2008-01-24 13:30:00,24.95,25.2,24.88,25.07,58500.0,15.053,15.2039,15.0108,15.1254,58500.0
2008-01-24 14:00:00,25.07,25.09,24.96,25.0,67200.0,15.1254,15.1375,15.0591,15.0832,67200.0
2008-01-24 14:30:00,25.0,25.04,24.69,24.77,58400.0,15.0832,15.1073,14.8962,14.9444,58400.0
2008-01-24 15:00:00,24.77,24.92,24.74,24.83,47800.0,14.9444,15.0349,14.9263,14.9806,47800.0
2008-01-24 15:30:00,24.84,25.0,24.83,24.89,68300.0,14.9867,15.0832,14.9806,15.0168,68300.0
2008-01-25 09:30:00,24.93,24.99,24.71,24.75,22900.0,15.041,15.0772,14.9082,14.9324,22900.0
2008-01-25 10:00:00,24.75,24.95,24.71,24.92,67000.0,14.9324,15.053,14.9082,15.0349,67000.0
2008-01-25 10:30:00,24.9,24.91,24.77,24.79,61600.0,15.0229,15.0289,14.9444,14.9565,61600.0
2008-01-25 11:00:00,24.78,24.83,24.54,24.55,86000.0,14.9505,14.9806,14.8057,14.8117,86000.0
2008-01-25 11:30:00,24.56,24.59,24.52,24.59,43100.0,14.8177,14.8358,14.7936,14.8358,43100.0
2008-01-25 12:00:00,24.58,24.64,24.53,24.6,54700.0,14.8298,14.866,14.7996,14.8419,54700.0
2008-01-25 12:30:00,24.59,24.65,24.49,24.49,78400.0,14.8358,14.872,14.7755,14.7755,78400.0
2008-01-25 13:00:00,24.49,24.58,24.35,24.39,40600.0,14.7755,14.8298,14.691,14.7152,40600.0
2008-01-25 13:30:00,24.43,24.46,24.24,24.36,32600.0,14.7393,14.7574,14.6247,14.6971,32600.0
2008-01-25 14:00:00,24.36,24.62,24.32,24.48,222000.0,14.6971,14.8539,14.6729,14.7695,222000.0
2008-01-25 14:30:00,24.49,24.56,24.44,24.49,65400.0,14.7755,14.8177,14.7453,14.7755,65400.0
2008-01-25 15:00:00,24.48,24.6,24.45,24.58,175000.0,14.7695,14.8419,14.7514,14.8298,175000.0
2008-01-25 15:30:00,24.58,24.59,24.44,24.49,104900.0,14.8298,14.8358,14.7453,14.7755,104900.0
2008-01-28 09:30:00,24.34,24.72,24.34,24.63,62300.0,14.685,14.9143,14.685,14.86,62300.0
2008-01-28 10:00:00,24.66,24.99,24.52,24.99,133500.0,14.8781,15.0772,14.7936,15.0772,133500.0
2008-01-28 10:30:00,24.98,25.24,24.96,25.18,94200.0,15.0711,15.228,15.0591,15.1918,94200.0
2008-01-28 11:00:00,25.19,25.23,25.04,25.15,65200.0,15.1978,15.222,15.1073,15.1737,65200.0
2008-01-28 11:30:00,25.14,25.24,25.13,25.22,60800.0,15.1677,15.228,15.1616,15.2159,60800.0
2008-01-28 12:00:00,25.23,25.23,25.08,25.14,38300.0,15.222,15.222,15.1315,15.1677,38300.0
2008-01-28 12:30:00,25.14,25.22,25.1,25.11,44600.0,15.1677,15.2159,15.1435,15.1496,44600.0
2008-01-28 13:00:00,25.12,25.21,25.09,25.15,39500.0,15.1556,15.2099,15.1375,15.1737,39500.0
2008-01-28 13:30:00,25.13,25.21,25.06,25.15,50400.0,15.1616,15.2099,15.1194,15.1737,50400.0
2008-01-28 14:00:00,25.16,25.25,25.13,25.18,63300.0,15.1797,15.234,15.1616,15.1918,63300.0
2008-01-28 14:30:00,25.18,25.29,25.1,25.11,63100.0,15.1918,15.2582,15.1435,15.1496,63100.0
2008-01-28 15:00:00,25.11,25.4,25.06,25.36,80300.0,15.1496,15.3245,15.1194,15.3004,80300.0
2008-01-28 15:30:00,25.36,25.5,25.32,25.43,137300.0,15.3004,15.3849,15.2763,15.3426,137300.0
2008-01-29 09:30:00,25.55,25.7,25.12,25.29,55600.0,15.415,15.5055,15.1556,15.2582,55600.0
2008-01-29 10:00:00,25.3,25.68,25.3,25.64,95300.0,15.2642,15.4935,15.2642,15.4693,95300.0
2008-01-29 10:30:00,25.64,25.64,25.18,25.28,46900.0,15.4693,15.4693,15.1918,15.2521,46900.0
2008-01-29 11:00:00,25.29,25.53,25.26,25.51,36900.0,15.2582,15.403,15.2401,15.3909,36900.0
2008-01-29 11:30:00,25.52,25.58,25.46,25.58,47100.0,15.3969,15.4331,15.3607,15.4331,47100.0
2008-01-29 12:00:00,25.6,25.64,25.45,25.5,49100.0,15.4452,15.4693,15.3547,15.3849,49100.0
2008-01-29 12:30:00,25.5,25.55,25.46,25.49,26800.0,15.3849,15.415,15.3607,15.3788,26800.0
2008-01-29 13:00:00,25.5,25.5,25.43,25.46,26200.0,15.3849,15.3849,15.3426,15.3607,26200.0
2008-01-29 13:30:00,25.47,25.54,25.44,25.47,51300.0,15.3668,15.409,15.3487,15.3668,51300.0
2008-01-29 14:00:00,25.48,25.5,25.39,25.49,53600.0,15.3728,15.3849,15.3185,15.3788,53600.0
2008-01-29 14:30:00,25.47,25.49,25.38,25.44,25100.0,15.3668,15.3788,15.3125,15.3487,25100.0
2008-01-29 15:00:00,25.45,25.6,25.43,25.59,40900.0,15.3547,15.4452,15.3426,15.4392,40900.0
2008-01-29 15:30:00,25.59,25.62,25.5,25.62,58900.0,15.4392,15.4573,15.3849,15.4573,58900.0
2008-01-30 09:30:00,25.28,25.55,24.5,25.25,120800.0,15.2521,15.415,14.7815,15.234,120800.0
2008-01-30 10:00:00,25.25,25.34,25.09,25.22,77100.0,15.234,15.2883,15.1375,15.2159,77100.0
2008-01-30 10:30:00,25.23,25.27,25.16,25.16,56700.0,15.222,15.2461,15.1797,15.1797,56700.0
2008-01-30 11:00:00,25.17,25.22,25.15,25.16,52400.0,15.1858,15.2159,15.1737,15.1797,52400.0
2008-01-30 11:30:00,25.15,25.24,25.15,25.21,46500.0,15.1737,15.228,15.1737,15.2099,46500.0
2008-01-30 12:00:00,25.22,25.58,25.21,25.57,41100.0,15.2159,15.4331,15.2099,15.4271,41100.0
2008-01-30 12:30:00,25.57,25.69,25.52,25.69,62100.0,15.4271,15.4995,15.3969,15.4995,62100.0
2008-01-30 13:00:00,25.69,25.74,25.59,25.73,65200.0,15.4995,15.5297,15.4392,15.5236,65200.0
2008-01-30 13:30:00,25.72,25.73,25.5,25.58,55000.0,15.5176,15.5236,15.3849,15.4331,55000.0
2008-01-30 14:00:00,25.57,26.25,25.57,26.01,94700.0,15.4271,15.8374,15.4271,15.6926,94700.0
2008-01-30 14:30:00,25.97,26.16,25.65,25.72,75300.0,15.6684,15.7831,15.4754,15.5176,75300.0
2008-01-30 15:00:00,25.72,25.8,25.37,25.46,82600.0,15.5176,15.5659,15.3064,15.3607,82600.0
2008-01-30 15:30:00,25.47,25.53,25.34,25.34,155500.0,15.3668,15.403,15.2883,15.2883,155500.0
2008-01-31 09:30:00,25.01,25.17,24.83,24.96,79700.0,15.0892,15.1858,14.9806,15.0591,79700.0
2008-01-31 10:00:00,25.0,25.16,24.97,25.15,75800.0,15.0832,15.1797,15.0651,15.1737,75800.0
2008-01-31 10:30:00,25.14,25.16,24.98,25.05,47400.0,15.1677,15.1797,15.0711,15.1134,47400.0
2008-01-31 11:00:00,25.09,25.42,25.09,25.39,38900.0,15.1375,15.3366,15.1375,15.3185,38900.0
2008-01-31 11:30:00,25.37,25.59,25.26,25.43,44000.0,15.3064,15.4392,15.2401,15.3426,44000.0
2008-01-31 12:00:00,25.41,25.42,25.2,25.33,74100.0,15.3306,15.3366,15.2039,15.2823,74100.0
2008-01-31 12:30:00,25.33,25.5,25.27,25.37,81100.0,15.2823,15.3849,15.2461,15.3064,81100.0
2008-01-31 13:00:00,25.34,25.4,25.25,25.35,35400.0,15.2883,15.3245,15.234,15.2944,35400.0
2008-01-31 13:30:00,25.36,25.52,25.35,25.36,41300.0,15.3004,15.3969,15.2944,15.3004,41300.0
2008-01-31 14:00:00,25.35,25.57,25.33,25.44,47900.0,15.2944,15.4271,15.2823,15.3487,47900.0
2008-01-31 14:30:00,25.43,25.58,25.38,25.58,44500.0,15.3426,15.4331,15.3125,15.4331,44500.0
2008-01-31 15:00:00,25.58,25.59,25.46,25.52,44700.0,15.4331,15.4392,15.3607,15.3969,44700.0
2008-01-31 15:30:00,25.53,25.57,25.26,25.37,115900.0,15.403,15.4271,15.2401,15.3064,115900.0
2008-02-01 09:30:00,25.37,25.72,25.27,25.61,57900.0,15.3064,15.5176,15.2461,15.4512,57900.0
2008-02-01 10:00:00,25.6,25.86,25.59,25.69,87200.0,15.4452,15.6021,15.4392,15.4995,87200.0
2008-02-01 10:30:00,25.66,25.68,25.5,25.56,61200.0,15.4814,15.4935,15.3849,15.4211,61200.0
2008-02-01 11:00:00,25.58,25.66,25.52,25.63,45100.0,15.4331,15.4814,15.3969,15.4633,45100.0
2008-02-01 11:30:00,25.62,25.65,25.56,25.62,31700.0,15.4573,15.4754,15.4211,15.4573,31700.0
2008-02-01 12:00:00,25.62,25.69,25.61,25.63,33400.0,15.4573,15.4995,15.4512,15.4633,33400.0
2008-02-01 12:30:00,25.62,25.66,25.55,25.6,33500.0,15.4573,15.4814,15.415,15.4452,33500.0
2008-02-01 13:00:00,25.62,25.84,25.62,25.83,29100.0,15.4573,15.59,15.4573,15.584,29100.0
2008-02-01 13:30:00,25.82,25.89,25.74,25.74,47700.0,15.5779,15.6202,15.5297,15.5297,47700.0
2008-02-01 14:00:00,25.75,25.85,25.75,25.85,41700.0,15.5357,15.596,15.5357,15.596,41700.0
2008-02-01 14:30:00,25.85,25.85,25.75,25.85,47700.0,15.596,15.596,15.5357,15.596,47700.0
2008-02-01 15:00:00,25.84,25.84,25.7,25.79,40400.0,15.59,15.59,15.5055,15.5598,40400.0
2008-02-01 15:30:00,25.79,25.96,25.79,25.92,70900.0,15.5598,15.6624,15.5598,15.6383,70900.0
2008-02-04 09:30:00,25.98,25.98,25.64,25.71,35600.0,15.6745,15.6745,15.4693,15.5116,35600.0
2008-02-04 10:00:00,25.73,25.74,25.51,25.69,27900.0,15.5236,15.5297,15.3909,15.4995,27900.0
2008-02-04 10:30:00,25.67,25.75,25.6,25.74,27700.0,15.4874,15.5357,15.4452,15.5297,27700.0
2008-02-04 11:00:00,25.73,25.75,25.61,25.67,38700.0,15.5236,15.5357,15.4512,15.4874,38700.0
2008-02-04 11:30:00,25.68,25.7,25.61,25.65,33300.0,15.4935,15.5055,15.4512,15.4754,33300.0
2008-02-04 12:00:00,25.65,25.65,25.51,25.51,21400.0,15.4754,15.4754,15.3909,15.3909,21400.0
2008-02-04 12:30:00,25.53,25.65,25.53,25.57,15000.0,15.403,15.4754,15.403,15.4271,15000.0
2008-02-04 13:00:00,25.57,25.61,25.5,25.51,18500.0,15.4271,15.4512,15.3849,15.3909,18500.0
2008-02-04 13:30:00,25.51,25.68,25.51,25.66,28000.0,15.3909,15.4935,15.3909,15.4814,28000.0
2008-02-04 14:00:00,25.68,25.69,25.57,25.65,31700.0,15.4935,15.4995,15.4271,15.4754,31700.0
2008-02-04 14:30:00,25.65,25.66,25.58,25.65,35700.0,15.4754,15.4814,15.4331,15.4754,35700.0
2008-02-04 15:00:00,25.65,25.66,25.58,25.63,35100.0,15.4754,15.4814,15.4331,15.4633,35100.0
2008-02-04 15:30:00,25.63,25.64,25.47,25.53,58000.0,15.4633,15.4693,15.3668,15.403,58000.0
2008-02-05 09:30:00,25.1,25.41,24.96,25.33,36100.0,15.1435,15.3306,15.0591,15.2823,36100.0
2008-02-05 10:00:00,25.34,25.45,25.26,25.4,45300.0,15.2883,15.3547,15.2401,15.3245,45300.0
2008-02-05 10:30:00,25.41,25.42,25.28,25.32,47100.0,15.3306,15.3366,15.2521,15.2763,47100.0
2008-02-05 11:00:00,25.32,25.32,25.19,25.21,27500.0,15.2763,15.2763,15.1978,15.2099,27500.0
2008-02-05 11:30:00,25.22,25.4,25.18,25.32,26400.0,15.2159,15.3245,15.1918,15.2763,26400.0
2008-02-05 12:00:00,25.32,25.32,25.16,25.17,20800.0,15.2763,15.2763,15.1797,15.1858,20800.0
2008-02-05 12:30:00,25.14,25.17,25.06,25.08,23200.0,15.1677,15.1858,15.1194,15.1315,23200.0
2008-02-05 13:00:00,25.05,25.13,24.94,24.97,23700.0,15.1134,15.1616,15.047,15.0651,23700.0
2008-02-05 13:30:00,24.97,25.03,24.91,24.96,30300.0,15.0651,15.1013,15.0289,15.0591,30300.0
2008-02-05 14:00:00,24.96,25.06,24.89,24.99,36800.0,15.0591,15.1194,15.0168,15.0772,36800.0
2008-02-05 14:30:00,24.97,25.12,24.93,24.96,41300.0,15.0651,15.1556,15.041,15.0591,41300.0
2008-02-05 15:00:00,24.95,24.97,24.83,24.93,36900.0,15.053,15.0651,14.9806,15.041,36900.0
2008-02-05 15:30:00,24.93,24.99,24.84,24.89,66700.0,15.041,15.0772,14.9867,15.0168,66700.0
2008-02-06 09:30:00,24.94,24.94,24.37,24.51,58700.0,15.047,15.047,14.7031,14.7876,58700.0
2008-02-06 10:00:00,24.48,24.71,24.48,24.55,37700.0,14.7695,14.9082,14.7695,14.8117,37700.0
2008-02-06 10:30:00,24.55,24.75,24.53,24.62,84600.0,14.8117,14.9324,14.7996,14.8539,84600.0
2008-02-06 11:00:00,24.61,24.75,24.58,24.58,46400.0,14.8479,14.9324,14.8298,14.8298,46400.0
2008-02-06 11:30:00,24.61,24.63,24.57,24.63,33400.0,14.8479,14.86,14.8238,14.86,33400.0
2008-02-06 12:00:00,24.63,24.67,24.55,24.55,47900.0,14.86,14.8841,14.8117,14.8117,47900.0
2008-02-06 12:30:00,24.55,24.65,24.55,24.64,23700.0,14.8117,14.872,14.8117,14.866,23700.0
2008-02-06 13:00:00,24.68,24.72,24.59,24.62,22800.0,14.8901,14.9143,14.8358,14.8539,22800.0
2008-02-06 13:30:00,24.62,24.62,24.49,24.5,39400.0,14.8539,14.8539,14.7755,14.7815,39400.0
2008-02-06 14:00:00,24.5,24.55,24.41,24.53,26500.0,14.7815,14.8117,14.7272,14.7996,26500.0
2008-02-06 14:30:00,24.51,24.69,24.46,24.57,56800.0,14.7876,14.8962,14.7574,14.8238,56800.0
2008-02-06 15:00:00,24.57,24.63,24.47,24.59,41500.0,14.8238,14.86,14.7634,14.8358,41500.0
2008-02-06 15:30:00,24.6,24.6,24.45,24.47,100100.0,14.8419,14.8419,14.7514,14.7634,100100.0
2008-02-07 09:30:00,24.38,24.69,24.25,24.54,46100.0,14.7091,14.8962,14.6307,14.8057,46100.0
2008-02-07 10:00:00,24.6,24.94,24.57,24.71,48000.0,14.8419,15.047,14.8238,14.9082,48000.0
2008-02-07 10:30:00,24.68,24.76,24.5,24.57,20300.0,14.8901,14.9384,14.7815,14.8238,20300.0
2008-02-07 11:00:00,24.57,24.63,24.42,24.59,21500.0,14.8238,14.86,14.7333,14.8358,21500.0
2008-02-07 11:30:00,24.6,24.76,24.56,24.66,22400.0,14.8419,14.9384,14.8177,14.8781,22400.0
2008-02-07 12:00:00,24.67,24.68,24.54,24.58,26700.0,14.8841,14.8901,14.8057,14.8298,26700.0
2008-02-07 12:30:00,24.59,24.61,24.52,24.58,29800.0,14.8358,14.8479,14.7936,14.8298,29800.0
2008-02-07 13:00:00,24.58,24.61,24.5,24.6,42600.0,14.8298,14.8479,14.7815,14.8419,42600.0
2008-02-07 13:30:00,24.6,24.6,24.53,24.59,38600.0,14.8419,14.8419,14.7996,14.8358,38600.0
2008-02-07 14:00:00,24.58,24.6,24.42,24.5,41000.0,14.8298,14.8419,14.7333,14.7815,41000.0
2008-02-07 14:30:00,24.51,24.6,24.4,24.49,28200.0,14.7876,14.8419,14.7212,14.7755,28200.0
2008-02-07 15:00:00,24.49,24.6,24.36,24.54,51800.0,14.7755,14.8419,14.6971,14.8057,51800.0
2008-02-07 15:30:00,24.54,24.6,24.43,24.6,49000.0,14.8057,14.8419,14.7393,14.8419,49000.0
2008-02-08 09:30:00,24.59,25.14,24.5,25.1,91400.0,14.8358,15.1677,14.7815,15.1435,91400.0
2008-02-08 10:00:00,25.08,25.1,24.67,24.7,61000.0,15.1315,15.1435,14.8841,14.9022,61000.0
2008-02-08 10:30:00,24.67,24.7,24.51,24.67,37700.0,14.8841,14.9022,14.7876,14.8841,37700.0
2008-02-08 11:00:00,24.64,24.73,24.48,24.61,39100.0,14.866,14.9203,14.7695,14.8479,39100.0
2008-02-08 11:30:00,24.6,24.7,24.53,24.57,38600.0,14.8419,14.9022,14.7996,14.8238,38600.0
2008-02-08 12:00:00,24.55,24.64,24.49,24.64,28400.0,14.8117,14.866,14.7755,14.866,28400.0
2008-02-08 12:30:00,24.63,24.65,24.52,24.59,24100.0,14.86,14.872,14.7936,14.8358,24100.0
2008-02-08 13:00:00,24.59,24.6,24.51,24.6,29600.0,14.8358,14.8419,14.7876,14.8419,29600.0
2008-02-08 13:30:00,24.56,24.7,24.48,24.7,28000.0,14.8177,14.9022,14.7695,14.9022,28000.0
2008-02-08 14:00:00,24.68,24.82,24.62,24.8,58600.0,14.8901,14.9746,14.8539,14.9625,58600.0
2008-02-08 14:30:00,24.77,24.77,24.6,24.6,31300.0,14.9444,14.9444,14.8419,14.8419,31300.0
2008-02-08 15:00:00,24.6,24.77,24.6,24.77,35700.0,14.8419,14.9444,14.8419,14.9444,35700.0
2008-02-08 15:30:00,24.76,24.9,24.72,24.8,69800.0,14.9384,15.0229,14.9143,14.9625,69800.0
2008-02-11 09:30:00,24.83,24.83,24.08,24.13,62400.0,14.9806,14.9806,14.5281,14.5583,62400.0
2008-02-11 10:00:00,24.12,24.13,23.87,23.94,63400.0,14.5523,14.5583,14.4014,14.4437,63400.0
2008-02-11 10:30:00,23.95,24.1,23.85,24.05,59900.0,14.4497,14.5402,14.3894,14.51,59900.0
2008-02-11 11:00:00,24.05,24.13,24.01,24.04,44600.0,14.51,14.5583,14.4859,14.504,44600.0
2008-02-11 11:30:00,24.04,24.1,23.95,24.0,40400.0,14.504,14.5402,14.4497,14.4799,40400.0
2008-02-11 12:00:00,24.01,24.05,23.79,23.83,54500.0,14.4859,14.51,14.3532,14.3773,54500.0
2008-02-11 12:30:00,23.83,24.0,23.8,23.93,29900.0,14.3773,14.4799,14.3592,14.4376,29900.0
2008-02-11 13:00:00,23.94,24.0,23.8,23.83,34000.0,14.4437,14.4799,14.3592,14.3773,34000.0
2008-02-11 13:30:00,23.83,23.86,23.75,23.79,33600.0,14.3773,14.3954,14.329,14.3532,33600.0
2008-02-11 14:00:00,23.78,23.84,23.75,23.78,43400.0,14.3471,14.3833,14.329,14.3471,43400.0
2008-02-11 14:30:00,23.8,23.83,23.75,23.8,76100.0,14.3592,14.3773,14.329,14.3592,76100.0
2008-02-11 15:00:00,23.8,23.86,23.75,23.81,74800.0,14.3592,14.3954,14.329,14.3652,74800.0
2008-02-11 15:30:00,23.81,23.85,23.75,23.77,122100.0,14.3652,14.3894,14.329,14.3411,122100.0
2008-02-12 09:30:00,23.88,23.97,23.5,23.76,48500.0,14.4075,14.4618,14.1782,14.3351,48500.0
2008-02-12 10:00:00,23.76,23.82,23.72,23.76,36700.0,14.3351,14.3713,14.3109,14.3351,36700.0
2008-02-12 10:30:00,23.8,24.1,23.75,24.05,36500.0,14.3592,14.5402,14.329,14.51,36500.0
2008-02-12 11:00:00,24.07,24.08,23.87,23.89,40900.0,14.5221,14.5281,14.4014,14.4135,40900.0
2008-02-12 11:30:00,23.88,23.96,23.84,23.84,27800.0,14.4075,14.4557,14.3833,14.3833,27800.0
2008-02-12 12:00:00,23.88,23.9,23.79,23.79,20700.0,14.4075,14.4195,14.3532,14.3532,20700.0
2008-02-12 12:30:00,23.79,23.81,23.7,23.74,28000.0,14.3532,14.3652,14.2989,14.323,28000.0
2008-02-12 13:00:00,23.76,23.83,23.72,23.83,63800.0,14.3351,14.3773,14.3109,14.3773,63800.0
2008-02-12 13:30:00,23.83,23.92,23.75,23.91,54600.0,14.3773,14.4316,14.329,14.4256,54600.0
2008-02-12 14:00:00,23.91,23.92,23.78,23.84,43700.0,14.4256,14.4316,14.3471,14.3833,43700.0
2008-02-12 14:30:00,23.84,23.95,23.76,23.92,51100.0,14.3833,14.4497,14.3351,14.4316,51100.0
2008-02-12 15:00:00,23.91,23.92,23.57,23.59,73100.0,14.4256,14.4316,14.2204,14.2325,73100.0
2008-02-12 15:30:00,23.6,23.67,23.54,23.65,101300.0,14.2385,14.2808,14.2023,14.2687,101300.0
2008-02-13 09:30:00,23.95,24.01,23.76,23.76,32800.0,14.4497,14.4859,14.3351,14.3351,32800.0
2008-02-13 10:00:00,23.76,23.96,23.75,23.79,30200.0,14.3351,14.4557,14.329,14.3532,30200.0
2008-02-13 10:30:00,23.79,23.81,23.73,23.78,18800.0,14.3532,14.3652,14.317,14.3471,18800.0
2008-02-13 11:00:00,23.77,23.88,23.75,23.88,31000.0,14.3411,14.4075,14.329,14.4075,31000.0
2008-02-13 11:30:00,23.86,23.88,23.76,23.82,25100.0,14.3954,14.4075,14.3351,14.3713,25100.0
2008-02-13 12:00:00,23.82,23.9,23.75,23.77,28100.0,14.3713,14.4195,14.329,14.3411,28100.0
2008-02-13 12:30:00,23.78,23.8,23.75,23.79,18700.0,14.3471,14.3592,14.329,14.3532,18700.0
2008-02-13 13:00:00,23.79,23.87,23.77,23.78,36200.0,14.3532,14.4014,14.3411,14.3471,36200.0
2008-02-13 13:30:00,23.79,23.82,23.68,23.71,31700.0,14.3532,14.3713,14.2868,14.3049,31700.0
2008-02-13 14:00:00,23.72,23.72,23.56,23.59,55600.0,14.3109,14.3109,14.2144,14.2325,55600.0
2008-02-13 14:30:00,23.61,23.62,23.55,23.6,36500.0,14.2446,14.2506,14.2084,14.2385,36500.0
2008-02-13 15:00:00,23.6,23.62,23.52,23.59,48800.0,14.2385,14.2506,14.1903,14.2325,48800.0
2008-02-13 15:30:00,23.59,23.72,23.58,23.68,67800.0,14.2325,14.3109,14.2265,14.2868,67800.0
2008-02-14 09:30:00,23.8,23.8,23.39,23.43,27200.0,14.3592,14.3592,14.1118,14.136,27200.0
2008-02-14 10:00:00,23.42,23.8,23.42,23.71,34800.0,14.1299,14.3592,14.1299,14.3049,34800.0
2008-02-14 10:30:00,23.71,23.76,23.63,23.64,26500.0,14.3049,14.3351,14.2566,14.2627,26500.0
2008-02-14 11:00:00,23.64,23.65,23.44,23.5,32400.0,14.2627,14.2687,14.142,14.1782,32400.0
2008-02-14 11:30:00,23.49,23.49,23.31,23.41,37100.0,14.1722,14.1722,14.0636,14.1239,37100.0
2008-02-14 12:00:00,23.42,23.56,23.37,23.55,17400.0,14.1299,14.2144,14.0998,14.2084,17400.0
2008-02-14 12:30:00,23.57,23.57,23.47,23.49,19500.0,14.2204,14.2204,14.1601,14.1722,19500.0
2008-02-14 13:00:00,23.48,23.52,23.44,23.48,40200.0,14.1661,14.1903,14.142,14.1661,40200.0
2008-02-14 13:30:00,23.48,23.54,23.46,23.54,14800.0,14.1661,14.2023,14.1541,14.2023,14800.0
2008-02-14 14:00:00,23.53,23.59,23.44,23.46,40300.0,14.1963,14.2325,14.142,14.1541,40300.0
2008-02-14 14:30:00,23.46,23.55,23.39,23.49,45600.0,14.1541,14.2084,14.1118,14.1722,45600.0
2008-02-14 15:00:00,23.49,23.64,23.47,23.59,56000.0,14.1722,14.2627,14.1601,14.2325,56000.0
2008-02-14 15:30:00,23.59,23.61,23.49,23.49,80000.0,14.2325,14.2446,14.1722,14.1722,80000.0
2008-02-15 09:30:00,23.43,23.54,23.22,23.36,42800.0,14.136,14.2023,14.0093,14.0937,42800.0
2008-02-15 10:00:00,23.34,23.59,23.31,23.57,37800.0,14.0817,14.2325,14.0636,14.2204,37800.0
2008-02-15 10:30:00,23.57,23.62,23.47,23.51,25500.0,14.2204,14.2506,14.1601,14.1842,25500.0
2008-02-15 11:00:00,23.51,23.62,23.48,23.6,33600.0,14.1842,14.2506,14.1661,14.2385,33600.0
2008-02-15 11:30:00,23.61,23.64,23.46,23.56,42900.0,14.2446,14.2627,14.1541,14.2144,42900.0
2008-02-15 12:00:00,23.56,23.67,23.55,23.59,19100.0,14.2144,14.2808,14.2084,14.2325,19100.0
2008-02-15 12:30:00,23.6,23.65,23.55,23.62,13300.0,14.2385,14.2687,14.2084,14.2506,13300.0
2008-02-15 13:00:00,23.62,23.7,23.56,23.68,19800.0,14.2506,14.2989,14.2144,14.2868,19800.0
2008-02-15 13:30:00,23.66,23.76,23.66,23.74,14300.0,14.2747,14.3351,14.2747,14.323,14300.0
2008-02-15 14:00:00,23.74,23.76,23.66,23.74,22200.0,14.323,14.3351,14.2747,14.323,22200.0
2008-02-15 14:30:00,23.76,23.83,23.74,23.8,25500.0,14.3351,14.3773,14.323,14.3592,25500.0
2008-02-15 15:00:00,23.8,23.88,23.77,23.79,26200.0,14.3592,14.4075,14.3411,14.3532,26200.0
2008-02-15 15:30:00,23.8,23.9,23.8,23.9,52300.0,14.3592,14.4195,14.3592,14.4195,52300.0
2008-02-19 09:30:00,24.04,24.26,23.81,23.81,43900.0,14.504,14.6367,14.3652,14.3652,43900.0
2008-02-19 10:00:00,23.83,23.9,23.72,23.72,43100.0,14.3773,14.4195,14.3109,14.3109,43100.0
2008-02-19 10:30:00,23.74,23.78,23.62,23.67,40400.0,14.323,14.3471,14.2506,14.2808,40400.0
2008-02-19 11:00:00,23.69,23.69,23.58,23.65,29500.0,14.2928,14.2928,14.2265,14.2687,29500.0
2008-02-19 11:30:00,23.65,23.75,23.63,23.69,39000.0,14.2687,14.329,14.2566,14.2928,39000.0
2008-02-19 12:00:00,23.7,23.73,23.66,23.72,15900.0,14.2989,14.317,14.2747,14.3109,15900.0
2008-02-19 12:30:00,23.71,23.73,23.65,23.66,16600.0,14.3049,14.317,14.2687,14.2747,16600.0
2008-02-19 13:00:00,23.67,23.81,23.67,23.79,18200.0,14.2808,14.3652,14.2808,14.3532,18200.0
2008-02-19 13:30:00,23.77,23.8,23.71,23.71,19100.0,14.3411,14.3592,14.3049,14.3049,19100.0
2008-02-19 14:00:00,23.72,23.83,23.7,23.78,22900.0,14.3109,14.3773,14.2989,14.3471,22900.0
2008-02-19 14:30:00,23.74,23.76,23.56,23.56,30500.0,14.323,14.3351,14.2144,14.2144,30500.0
2008-02-19 15:00:00,23.54,23.71,23.51,23.64,45500.0,14.2023,14.3049,14.1842,14.2627,45500.0
2008-02-19 15:30:00,23.63,23.76,23.62,23.65,78900.0,14.2566,14.3351,14.2506,14.2687,78900.0
2008-02-20 09:30:00,23.57,23.78,23.52,23.69,21800.0,14.2204,14.3471,14.1903,14.2928,21800.0
2008-02-20 10:00:00,23.68,23.76,23.58,23.76,56000.0,14.2868,14.3351,14.2265,14.3351,56000.0
2008-02-20 10:30:00,23.75,23.83,23.73,23.77,18500.0,14.329,14.3773,14.317,14.3411,18500.0
2008-02-20 11:00:00,23.8,23.87,23.76,23.85,21200.0,14.3592,14.4014,14.3351,14.3894,21200.0
2008-02-20 11:30:00,23.81,23.83,23.74,23.81,22800.0,14.3652,14.3773,14.323,14.3652,22800.0
2008-02-20 12:00:00,23.8,24.02,23.73,23.95,25800.0,14.3592,14.4919,14.317,14.4497,25800.0
2008-02-20 12:30:00,23.97,24.01,23.9,23.9,18600.0,14.4618,14.4859,14.4195,14.4195,18600.0
2008-02-20 13:00:00,23.91,24.01,23.88,23.95,60900.0,14.4256,14.4859,14.4075,14.4497,60900.0
2008-02-20 13:30:00,23.93,24.09,23.91,24.02,24400.0,14.4376,14.5342,14.4256,14.4919,24400.0
2008-02-20 14:00:00,24.03,24.09,23.68,23.86,57900.0,14.498,14.5342,14.2868,14.3954,57900.0
2008-02-20 14:30:00,23.86,24.02,23.82,23.99,23800.0,14.3954,14.4919,14.3713,14.4738,23800.0
2008-02-20 15:00:00,23.99,24.04,23.95,23.98,29100.0,14.4738,14.504,14.4497,14.4678,29100.0
2008-02-20 15:30:00,23.97,24.04,23.95,24.0,52000.0,14.4618,14.504,14.4497,14.4799,52000.0
2008-02-21 09:30:00,24.13,24.13,23.92,23.97,20600.0,14.5583,14.5583,14.4316,14.4618,20600.0
2008-02-21 10:00:00,24.0,24.01,23.89,23.96,26800.0,14.4799,14.4859,14.4135,14.4557,26800.0
2008-02-21 10:30:00,23.94,23.97,23.88,23.9,32400.0,14.4437,14.4618,14.4075,14.4195,32400.0
2008-02-21 11:00:00,23.91,23.98,23.87,23.95,30200.0,14.4256,14.4678,14.4014,14.4497,30200.0
2008-02-21 11:30:00,23.94,24.0,23.94,23.99,17400.0,14.4437,14.4799,14.4437,14.4738,17400.0
2008-02-21 12:00:00,23.99,24.0,23.87,23.88,18100.0,14.4738,14.4799,14.4014,14.4075,18100.0
2008-02-21 12:30:00,23.88,23.9,23.82,23.88,12600.0,14.4075,14.4195,14.3713,14.4075,12600.0
2008-02-21 13:00:00,23.86,23.89,23.78,23.84,18200.0,14.3954,14.4135,14.3471,14.3833,18200.0
2008-02-21 13:30:00,23.84,23.87,23.76,23.87,18800.0,14.3833,14.4014,14.3351,14.4014,18800.0
2008-02-21 14:00:00,23.87,23.89,23.78,23.88,28400.0,14.4014,14.4135,14.3471,14.4075,28400.0
2008-02-21 14:30:00,23.87,23.88,23.73,23.75,23900.0,14.4014,14.4075,14.317,14.329,23900.0
2008-02-21 15:00:00,23.73,23.78,23.64,23.76,32300.0,14.317,14.3471,14.2627,14.3351,32300.0
2008-02-21 15:30:00,23.74,23.79,23.64,23.74,73200.0,14.323,14.3532,14.2627,14.323,73200.0
2008-02-22 09:30:00,23.77,23.87,23.56,23.63,22300.0,14.3411,14.4014,14.2144,14.2566,22300.0
2008-02-22 10:00:00,23.63,23.74,23.55,23.7,43100.0,14.2566,14.323,14.2084,14.2989,43100.0
2008-02-22 10:30:00,23.7,23.71,23.53,23.67,55500.0,14.2989,14.3049,14.1963,14.2808,55500.0
2008-02-22 11:00:00,23.66,23.74,23.64,23.71,16400.0,14.2747,14.323,14.2627,14.3049,16400.0
2008-02-22 11:30:00,23.7,23.75,23.63,23.68,14200.0,14.2989,14.329,14.2566,14.2868,14200.0
2008-02-22 12:00:00,23.68,23.68,23.53,23.57,17900.0,14.2868,14.2868,14.1963,14.2204,17900.0
2008-02-22 12:30:00,23.58,23.67,23.54,23.64,32100.0,14.2265,14.2808,14.2023,14.2627,32100.0
2008-02-22 13:00:00,23.64,23.69,23.59,23.61,34100.0,14.2627,14.2928,14.2325,14.2446,34100.0
2008-02-22 13:30:00,23.6,23.68,23.58,23.64,34500.0,14.2385,14.2868,14.2265,14.2627,34500.0
2008-02-22 14:00:00,23.63,23.66,23.57,23.64,39100.0,14.2566,14.2747,14.2204,14.2627,39100.0
2008-02-22 14:30:00,23.64,23.64,23.52,23.53,38100.0,14.2627,14.2627,14.1903,14.1963,38100.0
2008-02-22 15:00:00,23.53,23.58,23.41,23.58,28900.0,14.1963,14.2265,14.1239,14.2265,28900.0
2008-02-22 15:30:00,23.57,24.03,23.55,24.03,81000.0,14.2204,14.498,14.2084,14.498,81000.0
2008-02-25 09:30:00,24.11,24.11,23.51,23.71,56500.0,14.5462,14.5462,14.1842,14.3049,56500.0
2008-02-25 10:00:00,23.7,23.93,23.66,23.92,47500.0,14.2989,14.4376,14.2747,14.4316,47500.0
2008-02-25 10:30:00,23.93,23.98,23.78,23.96,26900.0,14.4376,14.4678,14.3471,14.4557,26900.0
2008-02-25 11:00:00,23.96,23.97,23.88,23.9,43500.0,14.4557,14.4618,14.4075,14.4195,43500.0
2008-02-25 11:30:00,23.92,23.93,23.73,23.74,28800.0,14.4316,14.4376,14.317,14.323,28800.0
2008-02-25 12:00:00,23.74,23.8,23.69,23.71,26100.0,14.323,14.3592,14.2928,14.3049,26100.0
2008-02-25 12:30:00,23.72,23.86,23.71,23.83,25100.0,14.3109,14.3954,14.3049,14.3773,25100.0
2008-02-25 13:00:00,23.85,23.92,23.77,23.78,31500.0,14.3894,14.4316,14.3411,14.3471,31500.0
2008-02-25 13:30:00,23.79,23.89,23.74,23.89,30100.0,14.3532,14.4135,14.323,14.4135,30100.0
2008-02-25 14:00:00,23.87,24.1,23.8,24.09,63500.0,14.4014,14.5402,14.3592,14.5342,63500.0
2008-02-25 14:30:00,24.09,24.14,23.96,24.04,53300.0,14.5342,14.5643,14.4557,14.504,53300.0
2008-02-25 15:00:00,24.06,24.25,24.02,24.23,46900.0,14.5161,14.6307,14.4919,14.6186,46900.0
2008-02-25 15:30:00,24.21,24.5,24.15,24.27,98600.0,14.6066,14.7815,14.5704,14.6428,98600.0
2008-02-26 09:30:00,24.12,24.34,24.1,24.17,38300.0,14.5523,14.685,14.5402,14.5824,38300.0
2008-02-26 10:00:00,24.2,24.2,24.04,24.05,32600.0,14.6005,14.6005,14.504,14.51,32600.0
2008-02-26 10:30:00,24.04,24.11,23.95,24.04,47800.0,14.504,14.5462,14.4497,14.504,47800.0
2008-02-26 11:00:00,24.0,24.12,23.98,24.1,30200.0,14.4799,14.5523,14.4678,14.5402,30200.0
2008-02-26 11:30:00,24.11,24.19,24.05,24.19,24900.0,14.5462,14.5945,14.51,14.5945,24900.0
2008-02-26 12:00:00,24.2,24.25,24.12,24.18,36900.0,14.6005,14.6307,14.5523,14.5885,36900.0
2008-02-26 12:30:00,24.18,24.23,24.13,24.23,18000.0,14.5885,14.6186,14.5583,14.6186,18000.0
2008-02-26 13:00:00,24.23,24.25,24.19,24.22,21700.0,14.6186,14.6307,14.5945,14.6126,21700.0
2008-02-26 13:30:00,24.21,24.26,24.2,24.21,26100.0,14.6066,14.6367,14.6005,14.6066,26100.0
2008-02-26 14:00:00,24.22,24.28,24.2,24.25,21300.0,14.6126,14.6488,14.6005,14.6307,21300.0
2008-02-26 14:30:00,24.27,24.32,24.26,24.29,29000.0,14.6428,14.6729,14.6367,14.6548,29000.0
2008-02-26 15:00:00,24.3,24.3,24.17,24.26,68500.0,14.6609,14.6609,14.5824,14.6367,68500.0
2008-02-26 15:30:00,24.26,24.33,24.19,24.3,80100.0,14.6367,14.679,14.5945,14.6609,80100.0
2008-02-27 09:30:00,24.24,24.51,24.14,24.44,40000.0,14.6247,14.7876,14.5643,14.7453,40000.0
2008-02-27 10:00:00,24.42,24.54,24.33,24.5,55500.0,14.7333,14.8057,14.679,14.7815,55500.0
2008-02-27 10:30:00,24.5,24.92,24.5,24.89,73400.0,14.7815,15.0349,14.7815,15.0168,73400.0
2008-02-27 11:00:00,24.89,24.89,24.71,24.71,49300.0,15.0168,15.0168,14.9082,14.9082,49300.0
2008-02-27 11:30:00,24.7,24.74,24.66,24.71,30800.0,14.9022,14.9263,14.8781,14.9082,30800.0
2008-02-27 12:00:00,24.7,24.8,24.66,24.66,70400.0,14.9022,14.9625,14.8781,14.8781,70400.0
2008-02-27 12:30:00,24.66,24.73,24.65,24.7,20900.0,14.8781,14.9203,14.872,14.9022,20900.0
2008-02-27 13:00:00,24.72,24.72,24.58,24.59,32000.0,14.9143,14.9143,14.8298,14.8358,32000.0
2008-02-27 13:30:00,24.59,24.59,24.46,24.5,39200.0,14.8358,14.8358,14.7574,14.7815,39200.0
2008-02-27 14:00:00,24.5,24.5,24.35,24.39,73300.0,14.7815,14.7815,14.691,14.7152,73300.0
2008-02-27 14:30:00,24.38,24.43,24.33,24.42,46600.0,14.7091,14.7393,14.679,14.7333,46600.0
2008-02-27 15:00:00,24.41,24.49,24.33,24.45,66800.0,14.7272,14.7755,14.679,14.7514,66800.0
2008-02-27 15:30:00,24.44,24.5,24.34,24.46,117000.0,14.7453,14.7815,14.685,14.7574,117000.0
2008-02-28 09:30:00,24.39,24.42,24.25,24.35,54600.0,14.7152,14.7333,14.6307,14.691,54600.0
2008-02-28 10:00:00,24.34,24.37,24.25,24.35,55100.0,14.685,14.7031,14.6307,14.691,55100.0
2008-02-28 10:30:00,24.34,24.34,24.26,24.3,49900.0,14.685,14.685,14.6367,14.6609,49900.0
2008-02-28 11:00:00,24.28,24.33,24.26,24.3,107600.0,14.6488,14.679,14.6367,14.6609,107600.0
2008-02-28 11:30:00,24.3,24.3,24.18,24.26,73600.0,14.6609,14.6609,14.5885,14.6367,73600.0
2008-02-28 12:00:00,24.27,24.3,24.18,24.2,82800.0,14.6428,14.6609,14.5885,14.6005,82800.0
2008-02-28 12:30:00,24.19,24.28,24.19,24.2,36100.0,14.5945,14.6488,14.5945,14.6005,36100.0
2008-02-28 13:00:00,24.19,24.27,24.17,24.2,58400.0,14.5945,14.6428,14.5824,14.6005,58400.0
2008-02-28 13:30:00,24.2,24.28,24.19,24.27,41000.0,14.6005,14.6488,14.5945,14.6428,41000.0
2008-02-28 14:00:00,24.28,24.34,24.2,24.25,45700.0,14.6488,14.685,14.6005,14.6307,45700.0
2008-02-28 14:30:00,24.24,24.32,24.21,24.29,58800.0,14.6247,14.6729,14.6066,14.6548,58800.0
2008-02-28 15:00:00,24.27,24.31,24.22,24.25,63800.0,14.6428,14.6669,14.6126,14.6307,63800.0
2008-02-28 15:30:00,24.25,24.28,24.21,24.22,118700.0,14.6307,14.6488,14.6066,14.6126,118700.0
2008-02-29 09:30:00,24.01,24.12,23.84,23.89,80300.0,14.4859,14.5523,14.3833,14.4135,80300.0
2008-02-29 10:00:00,23.88,23.99,23.78,23.92,27600.0,14.4075,14.4738,14.3471,14.4316,27600.0
2008-02-29 10:30:00,23.9,23.91,23.82,23.88,18800.0,14.4195,14.4256,14.3713,14.4075,18800.0
2008-02-29 11:00:00,23.9,23.9,23.81,23.85,66000.0,14.4195,14.4195,14.3652,14.3894,66000.0
2008-02-29 11:30:00,23.85,23.89,23.84,23.85,31300.0,14.3894,14.4135,14.3833,14.3894,31300.0
2008-02-29 12:00:00,23.86,23.97,23.84,23.94,40500.0,14.3954,14.4618,14.3833,14.4437,40500.0
2008-02-29 12:30:00,23.93,23.94,23.84,23.9,26700.0,14.4376,14.4437,14.3833,14.4195,26700.0
2008-02-29 13:00:00,23.89,23.9,23.84,23.86,24800.0,14.4135,14.4195,14.3833,14.3954,24800.0
2008-02-29 13:30:00,23.85,23.87,23.76,23.8,50400.0,14.3894,14.4014,14.3351,14.3592,50400.0
2008-02-29 14:00:00,23.8,23.81,23.74,23.74,53300.0,14.3592,14.3652,14.323,14.323,53300.0
2008-02-29 14:30:00,23.76,23.85,23.73,23.77,36100.0,14.3351,14.3894,14.317,14.3411,36100.0
2008-02-29 15:00:00,23.77,23.78,23.67,23.72,62400.0,14.3411,14.3471,14.2808,14.3109,62400.0
2008-02-29 15:30:00,23.72,23.74,23.57,23.61,100700.0,14.3109,14.323,14.2204,14.2446,100700.0
2008-03-03 09:30:00,23.64,23.64,23.45,23.5,108200.0,14.2627,14.2627,14.148,14.1782,108200.0
2008-03-03 10:00:00,23.5,23.65,23.5,23.55,40200.0,14.1782,14.2687,14.1782,14.2084,40200.0
2008-03-03 10:30:00,23.55,23.58,23.49,23.55,24100.0,14.2084,14.2265,14.1722,14.2084,24100.0
2008-03-03 11:00:00,23.54,23.69,23.51,23.65,31800.0,14.2023,14.2928,14.1842,14.2687,31800.0
2008-03-03 11:30:00,23.64,23.7,23.54,23.67,46700.0,14.2627,14.2989,14.2023,14.2808,46700.0
2008-03-03 12:00:00,23.66,23.71,23.54,23.67,26400.0,14.2747,14.3049,14.2023,14.2808,26400.0
2008-03-03 12:30:00,23.68,23.7,23.56,23.6,18100.0,14.2868,14.2989,14.2144,14.2385,18100.0
2008-03-03 13:00:00,23.6,23.67,23.57,23.62,28200.0,14.2385,14.2808,14.2204,14.2506,28200.0
2008-03-03 13:30:00,23.64,23.7,23.57,23.59,23600.0,14.2627,14.2989,14.2204,14.2325,23600.0
2008-03-03 14:00:00,23.58,23.65,23.55,23.58,42500.0,14.2265,14.2687,14.2084,14.2265,42500.0
2008-03-03 14:30:00,23.59,23.62,23.51,23.52,53600.0,14.2325,14.2506,14.1842,14.1903,53600.0
2008-03-03 15:00:00,23.54,23.65,23.5,23.63,37100.0,14.2023,14.2687,14.1782,14.2566,37100.0
2008-03-03 15:30:00,23.61,23.68,23.55,23.6,60200.0,14.2446,14.2868,14.2084,14.2385,60200.0
2008-03-04 09:30:00,23.42,23.55,23.4,23.5,20100.0,14.1299,14.2084,14.1179,14.1782,20100.0
2008-03-04 10:00:00,23.49,23.7,23.48,23.64,22200.0,14.1722,14.2989,14.1661,14.2627,22200.0
2008-03-04 10:30:00,23.61,23.61,23.52,23.56,28800.0,14.2446,14.2446,14.1903,14.2144,28800.0
2008-03-04 11:00:00,23.56,23.69,23.52,23.66,21100.0,14.2144,14.2928,14.1903,14.2747,21100.0
2008-03-04 11:30:00,23.69,23.72,23.57,23.57,17200.0,14.2928,14.3109,14.2204,14.2204,17200.0
2008-03-04 12:00:00,23.58,23.68,23.58,23.66,20900.0,14.2265,14.2868,14.2265,14.2747,20900.0
2008-03-04 12:30:00,23.67,23.72,23.58,23.58,17500.0,14.2808,14.3109,14.2265,14.2265,17500.0
2008-03-04 13:00:00,23.6,23.69,23.58,23.63,16300.0,14.2385,14.2928,14.2265,14.2566,16300.0
2008-03-04 13:30:00,23.64,23.66,23.55,23.58,25400.0,14.2627,14.2747,14.2084,14.2265,25400.0
2008-03-04 14:00:00,23.57,23.73,23.55,23.64,32200.0,14.2204,14.317,14.2084,14.2627,32200.0
2008-03-04 14:30:00,23.64,23.83,23.61,23.72,21500.0,14.2627,14.3773,14.2446,14.3109,21500.0
2008-03-04 15:00:00,23.72,23.92,23.67,23.76,30000.0,14.3109,14.4316,14.2808,14.3351,30000.0
2008-03-04 15:30:00,23.75,23.9,23.72,23.77,29600.0,14.329,14.4195,14.3109,14.3411,29600.0
2008-03-05 09:30:00,23.77,23.8,23.59,23.74,28400.0,14.3411,14.3592,14.2325,14.323,28400.0
2008-03-05 10:00:00,23.74,23.96,23.74,23.88,26700.0,14.323,14.4557,14.323,14.4075,26700.0
2008-03-05 10:30:00,23.86,23.9,23.77,23.8,25100.0,14.3954,14.4195,14.3411,14.3592,25100.0
2008-03-05 11:00:00,23.8,23.81,23.75,23.8,22200.0,14.3592,14.3652,14.329,14.3592,22200.0
2008-03-05 11:30:00,23.77,23.83,23.74,23.81,27500.0,14.3411,14.3773,14.323,14.3652,27500.0
2008-03-05 12:00:00,23.81,23.99,23.8,23.86,48000.0,14.3652,14.4738,14.3592,14.3954,48000.0
2008-03-05 12:30:00,23.89,23.9,23.78,23.8,19600.0,14.4135,14.4195,14.3471,14.3592,19600.0
2008-03-05 13:00:00,23.81,23.92,23.77,23.79,53700.0,14.3652,14.4316,14.3411,14.3532,53700.0
2008-03-05 13:30:00,23.79,23.82,23.7,23.8,51800.0,14.3532,14.3713,14.2989,14.3592,51800.0
2008-03-05 14:00:00,23.8,23.9,23.76,23.87,39400.0,14.3592,14.4195,14.3351,14.4014,39400.0
2008-03-05 14:30:00,23.84,23.91,23.8,23.83,23600.0,14.3833,14.4256,14.3592,14.3773,23600.0
2008-03-05 15:00:00,23.82,23.85,23.7,23.81,42200.0,14.3713,14.3894,14.2989,14.3652,42200.0
2008-03-05 15:30:00,23.81,23.83,23.73,23.8,57200.0,14.3652,14.3773,14.317,14.3592,57200.0
2008-03-06 09:30:00,23.63,23.83,23.63,23.79,23700.0,14.2566,14.3773,14.2566,14.3532,23700.0
2008-03-06 10:00:00,23.81,23.89,23.54,23.85,39100.0,14.3652,14.4135,14.2023,14.3894,39100.0
2008-03-06 10:30:00,23.84,23.87,23.71,23.72,47600.0,14.3833,14.4014,14.3049,14.3109,47600.0
2008-03-06 11:00:00,23.71,23.83,23.7,23.77,41400.0,14.3049,14.3773,14.2989,14.3411,41400.0
2008-03-06 11:30:00,23.77,23.81,23.7,23.73,35100.0,14.3411,14.3652,14.2989,14.317,35100.0
2008-03-06 12:00:00,23.72,23.77,23.7,23.76,41500.0,14.3109,14.3411,14.2989,14.3351,41500.0
2008-03-06 12:30:00,23.76,23.82,23.7,23.73,23000.0,14.3351,14.3713,14.2989,14.317,23000.0
2008-03-06 13:00:00,23.73,23.79,23.7,23.71,34000.0,14.317,14.3532,14.2989,14.3049,34000.0
2008-03-06 13:30:00,23.71,23.86,23.65,23.83,52000.0,14.3049,14.3954,14.2687,14.3773,52000.0
2008-03-06 14:00:00,23.84,23.88,23.7,23.72,35000.0,14.3833,14.4075,14.2989,14.3109,35000.0
2008-03-06 14:30:00,23.72,23.79,23.7,23.71,25600.0,14.3109,14.3532,14.2989,14.3049,25600.0
2008-03-06 15:00:00,23.7,23.81,23.66,23.79,53300.0,14.2989,14.3652,14.2747,14.3532,53300.0
2008-03-06 15:30:00,23.8,23.8,23.66,23.66,74000.0,14.3592,14.3592,14.2747,14.2747,74000.0
2008-03-07 09:30:00,23.53,23.97,23.45,23.94,65100.0,14.1963,14.4618,14.148,14.4437,65100.0
2008-03-07 10:00:00,23.93,23.98,23.67,23.84,35600.0,14.4376,14.4678,14.2808,14.3833,35600.0
2008-03-07 10:30:00,23.86,23.9,23.67,23.68,31700.0,14.3954,14.4195,14.2808,14.2868,31700.0
2008-03-07 11:00:00,23.67,23.7,23.6,23.6,49700.0,14.2808,14.2989,14.2385,14.2385,49700.0
2008-03-07 11:30:00,23.6,23.67,23.56,23.64,34700.0,14.2385,14.2808,14.2144,14.2627,34700.0
2008-03-07 12:00:00,23.66,23.7,23.57,23.67,17700.0,14.2747,14.2989,14.2204,14.2808,17700.0
2008-03-07 12:30:00,23.68,23.8,23.63,23.75,33000.0,14.2868,14.3592,14.2566,14.329,33000.0
2008-03-07 13:00:00,23.74,23.79,23.68,23.78,21800.0,14.323,14.3532,14.2868,14.3471,21800.0
2008-03-07 13:30:00,23.79,23.79,23.63,23.66,21700.0,14.3532,14.3532,14.2566,14.2747,21700.0
2008-03-07 14:00:00,23.66,23.69,23.53,23.65,34300.0,14.2747,14.2928,14.1963,14.2687,34300.0
2008-03-07 14:30:00,23.64,23.82,23.6,23.82,43300.0,14.2627,14.3713,14.2385,14.3713,43300.0
2008-03-07 15:00:00,23.81,23.93,23.65,23.78,53400.0,14.3652,14.4376,14.2687,14.3471,53400.0
2008-03-07 15:30:00,23.76,23.9,23.7,23.77,63800.0,14.3351,14.4195,14.2989,14.3411,63800.0
2008-03-10 09:30:00,23.74,24.0,23.69,23.98,26300.0,14.323,14.4799,14.2928,14.4678,26300.0
2008-03-10 10:00:00,24.0,24.03,23.83,23.96,24000.0,14.4799,14.498,14.3773,14.4557,24000.0
2008-03-10 10:30:00,23.96,24.04,23.83,23.83,70400.0,14.4557,14.504,14.3773,14.3773,70400.0
2008-03-10 11:00:00,23.83,23.96,23.75,23.77,27100.0,14.3773,14.4557,14.329,14.3411,27100.0
2008-03-10 11:30:00,23.75,23.88,23.61,23.86,48100.0,14.329,14.4075,14.2446,14.3954,48100.0
2008-03-10 12:00:00,23.86,23.96,23.74,23.84,32800.0,14.3954,14.4557,14.323,14.3833,32800.0
2008-03-10 12:30:00,23.84,24.02,23.82,23.94,25800.0,14.3833,14.4919,14.3713,14.4437,25800.0
2008-03-10 13:00:00,23.93,23.97,23.83,23.85,27800.0,14.4376,14.4618,14.3773,14.3894,27800.0
2008-03-10 13:30:00,23.84,23.91,23.79,23.8,20800.0,14.3833,14.4256,14.3532,14.3592,20800.0
2008-03-10 14:00:00,23.79,23.85,23.69,23.79,32500.0,14.3532,14.3894,14.2928,14.3532,32500.0
2008-03-10 14:30:00,23.8,23.91,23.77,23.81,40600.0,14.3592,14.4256,14.3411,14.3652,40600.0
2008-03-10 15:00:00,23.81,23.98,23.8,23.93,47000.0,14.3652,14.4678,14.3592,14.4376,47000.0
2008-03-10 15:30:00,23.93,24.04,23.89,24.0,154900.0,14.4376,14.504,14.4135,14.4799,154900.0
2008-03-11 09:30:00,24.5,24.74,23.97,24.29,66800.0,14.7815,14.9263,14.4618,14.6548,66800.0
2008-03-11 10:00:00,24.27,24.38,24.09,24.32,52500.0,14.6428,14.7091,14.5342,14.6729,52500.0
2008-03-11 10:30:00,24.32,24.49,24.23,24.47,80400.0,14.6729,14.7755,14.6186,14.7634,80400.0
2008-03-11 11:00:00,24.47,24.5,24.29,24.33,66600.0,14.7634,14.7815,14.6548,14.679,66600.0
2008-03-11 11:30:00,24.35,24.36,24.09,24.18,46200.0,14.691,14.6971,14.5342,14.5885,46200.0
2008-03-11 12:00:00,24.13,24.25,24.1,24.17,37000.0,14.5583,14.6307,14.5402,14.5824,37000.0
2008-03-11 12:30:00,24.17,24.2,23.99,24.19,34200.0,14.5824,14.6005,14.4738,14.5945,34200.0
2008-03-11 13:00:00,24.18,24.36,24.09,24.31,77300.0,14.5885,14.6971,14.5342,14.6669,77300.0
2008-03-11 13:30:00,24.31,24.31,24.12,24.24,113200.0,14.6669,14.6669,14.5523,14.6247,113200.0
2008-03-11 14:00:00,24.25,24.36,24.22,24.25,71000.0,14.6307,14.6971,14.6126,14.6307,71000.0
2008-03-11 14:30:00,24.24,24.37,24.22,24.3,50200.0,14.6247,14.7031,14.6126,14.6609,50200.0
2008-03-11 15:00:00,24.32,24.38,24.27,24.38,54200.0,14.6729,14.7091,14.6428,14.7091,54200.0
2008-03-11 15:30:00,24.38,24.54,24.29,24.54,98400.0,14.7091,14.8057,14.6548,14.8057,98400.0
2008-03-12 09:30:00,24.6,24.9,24.53,24.63,42700.0,14.8419,15.0229,14.7996,14.86,42700.0
2008-03-12 10:00:00,24.64,24.65,24.45,24.55,15400.0,14.866,14.872,14.7514,14.8117,15400.0
2008-03-12 10:30:00,24.58,24.78,24.57,24.7,153000.0,14.8298,14.9505,14.8238,14.9022,153000.0
2008-03-12 11:00:00,24.71,24.82,24.7,24.72,43600.0,14.9082,14.9746,14.9022,14.9143,43600.0
2008-03-12 11:30:00,24.7,24.71,24.51,24.53,20600.0,14.9022,14.9082,14.7876,14.7996,20600.0
2008-03-12 12:00:00,24.51,24.56,24.41,24.55,48200.0,14.7876,14.8177,14.7272,14.8117,48200.0
2008-03-12 12:30:00,24.56,24.6,24.5,24.56,36900.0,14.8177,14.8419,14.7815,14.8177,36900.0
2008-03-12 13:00:00,24.59,24.72,24.57,24.57,37600.0,14.8358,14.9143,14.8238,14.8238,37600.0
2008-03-12 13:30:00,24.57,24.57,24.43,24.55,91200.0,14.8238,14.8238,14.7393,14.8117,91200.0
2008-03-12 14:00:00,24.57,24.62,24.5,24.56,33700.0,14.8238,14.8539,14.7815,14.8177,33700.0
2008-03-12 14:30:00,24.56,24.71,24.42,24.42,52600.0,14.8177,14.9082,14.7333,14.7333,52600.0
2008-03-12 15:00:00,24.42,24.46,24.31,24.31,36100.0,14.7333,14.7574,14.6669,14.6669,36100.0
2008-03-12 15:30:00,24.31,24.37,24.26,24.32,107900.0,14.6669,14.7031,14.6367,14.6729,107900.0
2008-03-13 09:30:00,24.25,24.26,24.0,24.1,59000.0,14.6307,14.6367,14.4799,14.5402,59000.0
2008-03-13 10:00:00,24.13,24.35,24.08,24.14,36200.0,14.5583,14.691,14.5281,14.5643,36200.0
2008-03-13 10:30:00,24.16,24.2,24.08,24.18,20900.0,14.5764,14.6005,14.5281,14.5885,20900.0
2008-03-13 11:00:00,24.19,24.46,24.13,24.29,56100.0,14.5945,14.7574,14.5583,14.6548,56100.0
2008-03-13 11:30:00,24.27,24.32,24.2,24.28,15600.0,14.6428,14.6729,14.6005,14.6488,15600.0
2008-03-13 12:00:00,24.32,24.46,24.14,24.2,26600.0,14.6729,14.7574,14.5643,14.6005,26600.0
2008-03-13 12:30:00,24.2,24.27,24.09,24.19,14400.0,14.6005,14.6428,14.5342,14.5945,14400.0
2008-03-13 13:00:00,24.19,24.33,24.13,24.31,127300.0,14.5945,14.679,14.5583,14.6669,127300.0
2008-03-13 13:30:00,24.31,24.39,24.17,24.31,26400.0,14.6669,14.7152,14.5824,14.6669,26400.0
2008-03-13 14:00:00,24.3,24.56,24.27,24.54,71900.0,14.6609,14.8177,14.6428,14.8057,71900.0
2008-03-13 14:30:00,24.54,24.56,24.41,24.55,65200.0,14.8057,14.8177,14.7272,14.8117,65200.0
2008-03-13 15:00:00,24.55,24.62,24.48,24.6,62600.0,14.8117,14.8539,14.7695,14.8419,62600.0
2008-03-13 15:30:00,24.6,24.66,24.55,24.62,71300.0,14.8419,14.8781,14.8117,14.8539,71300.0
2008-03-14 09:30:00,24.78,24.78,24.01,24.02,72600.0,14.9505,14.9505,14.4859,14.4919,72600.0
2008-03-14 10:00:00,24.03,24.35,23.83,24.17,81300.0,14.498,14.691,14.3773,14.5824,81300.0
2008-03-14 10:30:00,24.11,24.22,23.85,24.06,29500.0,14.5462,14.6126,14.3894,14.5161,29500.0
2008-03-14 11:00:00,24.04,24.15,23.98,24.15,41700.0,14.504,14.5704,14.4678,14.5704,41700.0
2008-03-14 11:30:00,24.14,24.4,24.06,24.19,44100.0,14.5643,14.7212,14.5161,14.5945,44100.0
2008-03-14 12:00:00,24.22,24.3,24.18,24.2,26500.0,14.6126,14.6609,14.5885,14.6005,26500.0
2008-03-14 12:30:00,24.2,24.38,24.09,24.2,44600.0,14.6005,14.7091,14.5342,14.6005,44600.0
2008-03-14 13:00:00,24.16,24.25,24.1,24.25,21700.0,14.5764,14.6307,14.5402,14.6307,21700.0
2008-03-14 13:30:00,24.22,24.36,24.14,24.2,36300.0,14.6126,14.6971,14.5643,14.6005,36300.0
2008-03-14 14:00:00,24.2,24.28,24.01,24.03,34200.0,14.6005,14.6488,14.4859,14.498,34200.0
2008-03-14 14:30:00,24.07,24.16,23.93,24.02,35900.0,14.5221,14.5764,14.4376,14.4919,35900.0
2008-03-14 15:00:00,23.99,24.28,23.99,24.19,58000.0,14.4738,14.6488,14.4738,14.5945,58000.0
2008-03-14 15:30:00,24.17,24.2,23.93,24.0,72500.0,14.5824,14.6005,14.4376,14.4799,72500.0
2008-03-17 09:30:00,23.5,23.75,23.27,23.56,55500.0,14.1782,14.329,14.0395,14.2144,55500.0
2008-03-17 10:00:00,23.56,23.98,23.56,23.91,47100.0,14.2144,14.4678,14.2144,14.4256,47100.0
2008-03-17 10:30:00,23.92,24.02,23.84,23.89,83500.0,14.4316,14.4919,14.3833,14.4135,83500.0
2008-03-17 11:00:00,23.89,24.02,23.79,23.94,85400.0,14.4135,14.4919,14.3532,14.4437,85400.0
2008-03-17 11:30:00,23.94,24.03,23.8,23.84,91500.0,14.4437,14.498,14.3592,14.3833,91500.0
2008-03-17 12:00:00,23.82,23.94,23.78,23.83,48400.0,14.3713,14.4437,14.3471,14.3773,48400.0
2008-03-17 12:30:00,23.83,23.92,23.77,23.88,35400.0,14.3773,14.4316,14.3411,14.4075,35400.0
2008-03-17 13:00:00,23.85,23.87,23.66,23.76,45400.0,14.3894,14.4014,14.2747,14.3351,45400.0
2008-03-17 13:30:00,23.74,23.82,23.64,23.82,55800.0,14.323,14.3713,14.2627,14.3713,55800.0
2008-03-17 14:00:00,23.83,24.04,23.68,23.7,63300.0,14.3773,14.504,14.2868,14.2989,63300.0
2008-03-17 14:30:00,23.71,23.98,23.64,23.9,67500.0,14.3049,14.4678,14.2627,14.4195,67500.0
2008-03-17 15:00:00,23.9,24.1,23.83,23.91,82300.0,14.4195,14.5402,14.3773,14.4256,82300.0
2008-03-17 15:30:00,23.91,24.1,23.9,23.9,99800.0,14.4256,14.5402,14.4195,14.4195,99800.0
2008-03-18 09:30:00,24.24,24.33,24.15,24.2,38900.0,14.6247,14.679,14.5704,14.6005,38900.0
2008-03-18 10:00:00,24.22,24.23,24.02,24.09,51100.0,14.6126,14.6186,14.4919,14.5342,51100.0
2008-03-18 10:30:00,24.08,24.34,24.03,24.32,33500.0,14.5281,14.685,14.498,14.6729,33500.0
2008-03-18 11:00:00,24.31,24.33,24.2,24.23,30000.0,14.6669,14.679,14.6005,14.6186,30000.0
2008-03-18 11:30:00,24.23,24.34,24.15,24.19,70000.0,14.6186,14.685,14.5704,14.5945,70000.0
2008-03-18 12:00:00,24.2,24.25,24.16,24.25,16300.0,14.6005,14.6307,14.5764,14.6307,16300.0
2008-03-18 12:30:00,24.24,24.39,24.24,24.31,33100.0,14.6247,14.7152,14.6247,14.6669,33100.0
2008-03-18 13:00:00,24.3,24.43,24.27,24.34,27500.0,14.6609,14.7393,14.6428,14.685,27500.0
2008-03-18 13:30:00,24.33,24.43,24.29,24.33,55800.0,14.679,14.7393,14.6548,14.679,55800.0
2008-03-18 14:00:00,24.34,24.39,24.04,24.25,104400.0,14.685,14.7152,14.504,14.6307,104400.0
2008-03-18 14:30:00,24.26,24.55,24.14,24.45,129300.0,14.6367,14.8117,14.5643,14.7514,129300.0
2008-03-18 15:00:00,24.45,24.54,24.32,24.43,85200.0,14.7514,14.8057,14.6729,14.7393,85200.0
2008-03-18 15:30:00,24.42,24.58,24.39,24.51,161200.0,14.7333,14.8298,14.7152,14.7876,161200.0
2008-03-19 09:30:00,24.57,24.94,24.38,24.68,57000.0,14.8238,15.047,14.7091,14.8901,57000.0
2008-03-19 10:00:00,24.7,24.82,24.61,24.64,40300.0,14.9022,14.9746,14.8479,14.866,40300.0
2008-03-19 10:30:00,24.64,24.81,24.51,24.73,42200.0,14.866,14.9686,14.7876,14.9203,42200.0
2008-03-19 11:00:00,24.73,24.83,24.68,24.73,41600.0,14.9203,14.9806,14.8901,14.9203,41600.0
2008-03-19 11:30:00,24.71,24.75,24.63,24.65,35300.0,14.9082,14.9324,14.86,14.872,35300.0
2008-03-19 12:00:00,24.65,24.74,24.58,24.63,33400.0,14.872,14.9263,14.8298,14.86,33400.0
2008-03-19 12:30:00,24.61,24.65,24.51,24.53,28600.0,14.8479,14.872,14.7876,14.7996,28600.0
2008-03-19 13:00:00,24.53,24.77,24.49,24.62,35300.0,14.7996,14.9444,14.7755,14.8539,35300.0
2008-03-19 13:30:00,24.61,24.63,24.47,24.52,34200.0,14.8479,14.86,14.7634,14.7936,34200.0
2008-03-19 14:00:00,24.56,24.65,24.46,24.6,42000.0,14.8177,14.872,14.7574,14.8419,42000.0
2008-03-19 14:30:00,24.6,24.67,24.41,24.65,44600.0,14.8419,14.8841,14.7272,14.872,44600.0
2008-03-19 15:00:00,24.64,24.75,24.53,24.55,75100.0,14.866,14.9324,14.7996,14.8117,75100.0
2008-03-19 15:30:00,24.54,24.6,24.38,24.38,90700.0,14.8057,14.8419,14.7091,14.7091,90700.0
2008-03-20 09:30:00,24.46,24.64,24.31,24.63,145500.0,14.7574,14.866,14.6669,14.86,145500.0
2008-03-20 10:00:00,24.59,24.75,24.57,24.65,73600.0,14.8358,14.9324,14.8238,14.872,73600.0
2008-03-20 10:30:00,24.66,24.74,24.59,24.71,36800.0,14.8781,14.9263,14.8358,14.9082,36800.0
2008-03-20 11:00:00,24.72,24.86,24.67,24.79,31400.0,14.9143,14.9987,14.8841,14.9565,31400.0
2008-03-20 11:30:00,24.77,24.78,24.58,24.62,34800.0,14.9444,14.9505,14.8298,14.8539,34800.0
2008-03-20 12:00:00,24.62,24.73,24.5,24.59,26700.0,14.8539,14.9203,14.7815,14.8358,26700.0
2008-03-20 12:30:00,24.59,24.62,24.48,24.53,32200.0,14.8358,14.8539,14.7695,14.7996,32200.0
2008-03-20 13:00:00,24.52,24.69,24.52,24.67,26700.0,14.7936,14.8962,14.7936,14.8841,26700.0
2008-03-20 13:30:00,24.67,24.72,24.64,24.72,33000.0,14.8841,14.9143,14.866,14.9143,33000.0
2008-03-20 14:00:00,24.69,24.76,24.64,24.73,28000.0,14.8962,14.9384,14.866,14.9203,28000.0
2008-03-20 14:30:00,24.7,24.89,24.69,24.81,21700.0,14.9022,15.0168,14.8962,14.9686,21700.0
2008-03-20 15:00:00,24.81,24.88,24.79,24.82,37700.0,14.9686,15.0108,14.9565,14.9746,37700.0
2008-03-20 15:30:00,24.81,24.83,24.38,24.76,143600.0,14.9686,14.9806,14.7091,14.9384,143600.0
2008-03-24 09:30:00,24.88,24.98,24.69,24.84,52100.0,15.0108,15.0711,14.8962,14.9867,52100.0
2008-03-24 10:00:00,24.81,24.97,24.8,24.8,33900.0,14.9686,15.0651,14.9625,14.9625,33900.0
2008-03-24 10:30:00,24.8,24.89,24.6,24.63,102000.0,14.9625,15.0168,14.8419,14.86,102000.0
2008-03-24 11:00:00,24.63,24.67,24.55,24.62,46800.0,14.86,14.8841,14.8117,14.8539,46800.0
2008-03-24 11:30:00,24.61,24.64,24.39,24.41,64300.0,14.8479,14.866,14.7152,14.7272,64300.0
2008-03-24 12:00:00,24.43,24.45,24.12,24.16,126900.0,14.7393,14.7514,14.5523,14.5764,126900.0
2008-03-24 12:30:00,24.16,24.19,23.97,23.99,129700.0,14.5764,14.5945,14.4618,14.4738,129700.0
2008-03-24 13:00:00,23.98,24.06,23.97,24.01,67700.0,14.4678,14.5161,14.4618,14.4859,67700.0
2008-03-24 13:30:00,24.0,24.14,23.98,24.03,107800.0,14.4799,14.5643,14.4678,14.498,107800.0
2008-03-24 14:00:00,24.05,24.12,23.98,24.01,192200.0,14.51,14.5523,14.4678,14.4859,192200.0
2008-03-24 14:30:00,24.01,24.04,23.84,23.89,97200.0,14.4859,14.504,14.3833,14.4135,97200.0
2008-03-24 15:00:00,23.89,24.06,23.82,23.96,91200.0,14.4135,14.5161,14.3713,14.4557,91200.0
2008-03-24 15:30:00,23.96,24.03,23.82,23.94,271300.0,14.4557,14.498,14.3713,14.4437,271300.0
2008-03-25 09:30:00,23.87,24.21,23.87,24.1,80500.0,14.4014,14.6066,14.4014,14.5402,80500.0
2008-03-25 10:00:00,24.07,24.29,24.05,24.21,89000.0,14.5221,14.6548,14.51,14.6066,89000.0
2008-03-25 10:30:00,24.21,24.27,24.16,24.24,76300.0,14.6066,14.6428,14.5764,14.6247,76300.0
2008-03-25 11:00:00,24.25,24.63,24.25,24.57,50400.0,14.6307,14.86,14.6307,14.8238,50400.0
2008-03-25 11:30:00,24.56,24.74,24.55,24.72,42600.0,14.8177,14.9263,14.8117,14.9143,42600.0
2008-03-25 12:00:00,24.72,24.82,24.68,24.75,59500.0,14.9143,14.9746,14.8901,14.9324,59500.0
2008-03-25 12:30:00,24.74,24.74,24.63,24.63,48900.0,14.9263,14.9263,14.86,14.86,48900.0
2008-03-25 13:00:00,24.64,24.72,24.6,24.65,38000.0,14.866,14.9143,14.8419,14.872,38000.0
2008-03-25 13:30:00,24.66,24.75,24.64,24.72,23700.0,14.8781,14.9324,14.866,14.9143,23700.0
2008-03-25 14:00:00,24.73,24.73,24.63,24.67,39800.0,14.9203,14.9203,14.86,14.8841,39800.0
2008-03-25 14:30:00,24.67,24.77,24.63,24.76,123000.0,14.8841,14.9444,14.86,14.9384,123000.0
2008-03-25 15:00:00,24.76,24.82,24.69,24.74,80900.0,14.9384,14.9746,14.8962,14.9263,80900.0
2008-03-25 15:30:00,24.75,24.79,24.72,24.75,96300.0,14.9324,14.9565,14.9143,14.9324,96300.0
2008-03-26 09:30:00,24.66,24.71,24.38,24.59,67800.0,14.8781,14.9082,14.7091,14.8358,67800.0
2008-03-26 10:00:00,24.6,24.71,24.53,24.58,37100.0,14.8419,14.9082,14.7996,14.8298,37100.0
2008-03-26 10:30:00,24.56,24.57,24.35,24.35,45800.0,14.8177,14.8238,14.691,14.691,45800.0
2008-03-26 11:00:00,24.37,24.43,24.32,24.4,59800.0,14.7031,14.7393,14.6729,14.7212,59800.0
2008-03-26 11:30:00,24.4,24.5,24.39,24.45,36000.0,14.7212,14.7815,14.7152,14.7514,36000.0
2008-03-26 12:00:00,24.45,24.47,24.39,24.44,32000.0,14.7514,14.7634,14.7152,14.7453,32000.0
2008-03-26 12:30:00,24.44,24.47,24.33,24.37,58800.0,14.7453,14.7634,14.679,14.7031,58800.0
2008-03-26 13:00:00,24.37,24.4,24.32,24.32,25800.0,14.7031,14.7212,14.6729,14.6729,25800.0
2008-03-26 13:30:00,24.32,24.34,24.25,24.29,38900.0,14.6729,14.685,14.6307,14.6548,38900.0
2008-03-26 14:00:00,24.3,24.4,24.25,24.38,70800.0,14.6609,14.7212,14.6307,14.7091,70800.0
2008-03-26 14:30:00,24.38,24.42,24.23,24.42,196000.0,14.7091,14.7333,14.6186,14.7333,196000.0
2008-03-26 15:00:00,24.42,24.45,24.25,24.28,73300.0,14.7333,14.7514,14.6307,14.6488,73300.0
2008-03-26 15:30:00,24.28,24.35,24.26,24.3,119900.0,14.6488,14.691,14.6367,14.6609,119900.0
2008-03-27 09:30:00,24.22,24.49,24.17,24.24,125400.0,14.8107,14.9758,14.7801,14.8229,125400.0
2008-03-27 10:00:00,24.28,24.28,23.86,23.87,70600.0,14.8474,14.8474,14.5905,14.5966,70600.0
2008-03-27 10:30:00,23.9,23.9,23.75,23.76,56300.0,14.615,14.615,14.5233,14.5294,56300.0
2008-03-27 11:00:00,23.75,23.85,23.73,23.8,54200.0,14.5233,14.5844,14.511,14.5538,54200.0
2008-03-27 11:30:00,23.8,23.85,23.75,23.79,36000.0,14.5538,14.5844,14.5233,14.5477,36000.0
2008-03-27 12:00:00,23.79,23.88,23.75,23.88,34700.0,14.5477,14.6028,14.5233,14.6028,34700.0
2008-03-27 12:30:00,23.89,23.91,23.74,23.74,30800.0,14.6089,14.6211,14.5171,14.5171,30800.0
2008-03-27 13:00:00,23.72,23.83,23.69,23.75,42900.0,14.5049,14.5722,14.4866,14.5233,42900.0
2008-03-27 13:30:00,23.75,23.77,23.6,23.72,60400.0,14.5233,14.5355,14.4315,14.5049,60400.0
2008-03-27 14:00:00,23.72,23.84,23.66,23.8,50600.0,14.5049,14.5783,14.4682,14.5538,50600.0
2008-03-27 14:30:00,23.81,23.94,23.76,23.78,55000.0,14.5599,14.6394,14.5294,14.5416,55000.0
2008-03-27 15:00:00,23.76,23.86,23.69,23.71,65900.0,14.5294,14.5905,14.4866,14.4988,65900.0
2008-03-27 15:30:00,23.73,23.78,23.57,23.62,102000.0,14.511,14.5416,14.4132,14.4438,102000.0
2008-03-28 09:30:00,23.58,23.74,23.48,23.7,43700.0,14.4193,14.5171,14.3582,14.4927,43700.0
2008-03-28 10:00:00,23.7,23.82,23.68,23.72,23700.0,14.4927,14.5661,14.4805,14.5049,23700.0
2008-03-28 10:30:00,23.71,23.75,23.66,23.7,21300.0,14.4988,14.5233,14.4682,14.4927,21300.0
2008-03-28 11:00:00,23.71,23.75,23.68,23.7,13000.0,14.4988,14.5233,14.4805,14.4927,13000.0
2008-03-28 11:30:00,23.71,23.73,23.67,23.71,11800.0,14.4988,14.511,14.4743,14.4988,11800.0
2008-03-28 12:00:00,23.71,23.73,23.62,23.72,26500.0,14.4988,14.511,14.4438,14.5049,26500.0
2008-03-28 12:30:00,23.71,23.72,23.64,23.68,22000.0,14.4988,14.5049,14.456,14.4805,22000.0
2008-03-28 13:00:00,23.68,23.71,23.65,23.7,28200.0,14.4805,14.4988,14.4621,14.4927,28200.0
2008-03-28 13:30:00,23.68,23.7,23.61,23.66,32000.0,14.4805,14.4927,14.4376,14.4682,32000.0
2008-03-28 14:00:00,23.65,23.68,23.51,23.53,25800.0,14.4621,14.4805,14.3765,14.3887,25800.0
2008-03-28 14:30:00,23.54,23.61,23.5,23.6,31600.0,14.3948,14.4376,14.3704,14.4315,31600.0
2008-03-28 15:00:00,23.6,23.62,23.47,23.54,45200.0,14.4315,14.4438,14.352,14.3948,45200.0
2008-03-28 15:30:00,23.54,23.56,23.4,23.49,63700.0,14.3948,14.4071,14.3092,14.3643,63700.0
2008-03-31 09:30:00,23.56,23.67,23.44,23.55,22900.0,14.4071,14.4743,14.3337,14.401,22900.0
2008-03-31 10:00:00,23.56,23.59,23.44,23.47,19800.0,14.4071,14.4254,14.3337,14.352,19800.0
2008-03-31 10:30:00,23.46,23.61,23.45,23.6,26900.0,14.3459,14.4376,14.3398,14.4315,26900.0
2008-03-31 11:00:00,23.6,23.62,23.51,23.58,23000.0,14.4315,14.4438,14.3765,14.4193,23000.0
2008-03-31 11:30:00,23.59,23.65,23.56,23.57,29600.0,14.4254,14.4621,14.4071,14.4132,29600.0
2008-03-31 12:00:00,23.58,23.59,23.49,23.55,28500.0,14.4193,14.4254,14.3643,14.401,28500.0
2008-03-31 12:30:00,23.54,23.62,23.46,23.61,43200.0,14.3948,14.4438,14.3459,14.4376,43200.0
2008-03-31 13:00:00,23.6,23.64,23.55,23.61,72000.0,14.4315,14.456,14.401,14.4376,72000.0
2008-03-31 13:30:00,23.6,23.69,23.5,23.53,118100.0,14.4315,14.4866,14.3704,14.3887,118100.0
2008-03-31 14:00:00,23.52,23.52,23.41,23.44,83800.0,14.3826,14.3826,14.3153,14.3337,83800.0
2008-03-31 14:30:00,23.45,23.51,23.43,23.51,166100.0,14.3398,14.3765,14.3276,14.3765,166100.0
2008-03-31 15:00:00,23.52,23.59,23.47,23.51,41700.0,14.3826,14.4254,14.352,14.3765,41700.0
2008-03-31 15:30:00,23.52,23.65,23.5,23.62,128500.0,14.3826,14.4621,14.3704,14.4438,128500.0
2008-04-01 09:30:00,23.76,24.09,23.76,24.04,25000.0,14.5294,14.7312,14.5294,14.7006,25000.0
2008-04-01 10:00:00,24.05,24.26,24.03,24.25,38500.0,14.7067,14.8351,14.6945,14.829,38500.0
2008-04-01 10:30:00,24.25,24.35,24.23,24.33,36200.0,14.829,14.8902,14.8168,14.8779,36200.0
2008-04-01 11:00:00,24.34,24.35,24.26,24.33,36800.0,14.884,14.8902,14.8351,14.8779,36800.0
2008-04-01 11:30:00,24.33,24.36,24.29,24.31,42400.0,14.8779,14.8963,14.8535,14.8657,42400.0
2008-04-01 12:00:00,24.31,24.39,24.29,24.36,19900.0,14.8657,14.9146,14.8535,14.8963,19900.0
2008-04-01 12:30:00,24.37,24.37,24.34,24.35,15600.0,14.9024,14.9024,14.884,14.8902,15600.0
2008-04-01 13:00:00,24.36,24.41,24.35,24.38,21500.0,14.8963,14.9269,14.8902,14.9085,21500.0
2008-04-01 13:30:00,24.36,24.43,24.35,24.41,35800.0,14.8963,14.9391,14.8902,14.9269,35800.0
2008-04-01 14:00:00,24.4,24.5,24.36,24.41,58400.0,14.9207,14.9819,14.8963,14.9269,58400.0
2008-04-01 14:30:00,24.41,24.55,24.41,24.47,45800.0,14.9269,15.0125,14.9269,14.9635,45800.0
2008-04-01 15:00:00,24.47,24.54,24.44,24.47,51700.0,14.9635,15.0063,14.9452,14.9635,51700.0
2008-04-01 15:30:00,24.48,24.6,24.4,24.6,92300.0,14.9697,15.043,14.9207,15.043,92300.0
2008-04-02 09:30:00,24.77,24.77,24.56,24.64,35200.0,15.147,15.147,15.0186,15.0675,35200.0
2008-04-02 10:00:00,24.67,24.87,24.58,24.81,41000.0,15.0858,15.2081,15.0308,15.1715,41000.0
2008-04-02 10:30:00,24.81,24.99,24.8,24.97,43300.0,15.1715,15.2815,15.1653,15.2693,43300.0
2008-04-02 11:00:00,24.93,24.99,24.91,24.92,21400.0,15.2448,15.2815,15.2326,15.2387,21400.0
2008-04-02 11:30:00,24.92,24.94,24.82,24.91,18000.0,15.2387,15.2509,15.1776,15.2326,18000.0
2008-04-02 12:00:00,24.91,24.96,24.87,24.87,23900.0,15.2326,15.2632,15.2081,15.2081,23900.0
2008-04-02 12:30:00,24.87,24.9,24.83,24.9,14800.0,15.2081,15.2265,15.1837,15.2265,14800.0
2008-04-02 13:00:00,24.89,24.98,24.83,24.96,26500.0,15.2204,15.2754,15.1837,15.2632,26500.0
2008-04-02 13:30:00,24.95,24.99,24.9,24.96,84600.0,15.2571,15.2815,15.2265,15.2632,84600.0
2008-04-02 14:00:00,24.95,25.0,24.95,24.98,52200.0,15.2571,15.2876,15.2571,15.2754,52200.0
2008-04-02 14:30:00,24.98,24.99,24.86,24.93,48100.0,15.2754,15.2815,15.202,15.2448,48100.0
2008-04-02 15:00:00,24.92,24.95,24.85,24.93,62900.0,15.2387,15.2571,15.1959,15.2448,62900.0
2008-04-02 15:30:00,24.95,25.0,24.88,24.97,131400.0,15.2571,15.2876,15.2143,15.2693,131400.0
2008-04-03 09:30:00,24.85,25.0,24.81,24.93,29500.0,15.1959,15.2876,15.1715,15.2448,29500.0
2008-04-03 10:00:00,24.93,25.0,24.81,24.83,88700.0,15.2448,15.2876,15.1715,15.1837,88700.0
2008-04-03 10:30:00,24.81,24.85,24.74,24.76,27400.0,15.1715,15.1959,15.1286,15.1409,27400.0
2008-04-03 11:00:00,24.76,24.8,24.72,24.74,24200.0,15.1409,15.1653,15.1164,15.1286,24200.0
2008-04-03 11:30:00,24.76,24.93,24.76,24.85,53700.0,15.1409,15.2448,15.1409,15.1959,53700.0
2008-04-03 12:00:00,24.85,24.86,24.81,24.85,15200.0,15.1959,15.202,15.1715,15.1959,15200.0
2008-04-03 12:30:00,24.82,24.9,24.81,24.9,28000.0,15.1776,15.2265,15.1715,15.2265,28000.0
2008-04-03 13:00:00,24.89,24.9,24.82,24.88,29300.0,15.2204,15.2265,15.1776,15.2143,29300.0
2008-04-03 13:30:00,24.88,24.88,24.78,24.82,27700.0,15.2143,15.2143,15.1531,15.1776,27700.0
2008-04-03 14:00:00,24.8,24.89,24.8,24.87,29800.0,15.1653,15.2204,15.1653,15.2081,29800.0
2008-04-03 14:30:00,24.89,24.95,24.82,24.95,34400.0,15.2204,15.2571,15.1776,15.2571,34400.0
2008-04-03 15:00:00,24.95,24.96,24.86,24.95,36600.0,15.2571,15.2632,15.202,15.2571,36600.0
2008-04-03 15:30:00,24.95,25.0,24.9,25.0,63200.0,15.2571,15.2876,15.2265,15.2876,63200.0
2008-04-04 09:30:00,24.95,25.09,24.82,24.84,77700.0,15.2571,15.3427,15.1776,15.1898,77700.0
2008-04-04 10:00:00,24.85,24.85,24.72,24.81,22500.0,15.1959,15.1959,15.1164,15.1715,22500.0
2008-04-04 10:30:00,24.82,24.85,24.73,24.75,13100.0,15.1776,15.1959,15.1225,15.1348,13100.0
2008-04-04 11:00:00,24.78,24.89,24.78,24.86,22900.0,15.1531,15.2204,15.1531,15.202,22900.0
2008-04-04 11:30:00,24.84,24.88,24.82,24.82,27700.0,15.1898,15.2143,15.1776,15.1776,27700.0
2008-04-04 12:00:00,24.85,24.94,24.83,24.93,30600.0,15.1959,15.2509,15.1837,15.2448,30600.0
2008-04-04 12:30:00,24.92,24.97,24.92,24.93,50800.0,15.2387,15.2693,15.2387,15.2448,50800.0
2008-04-04 13:00:00,24.93,25.0,24.93,24.99,29100.0,15.2448,15.2876,15.2448,15.2815,29100.0
2008-04-04 13:30:00,24.99,24.99,24.95,24.97,7800.0,15.2815,15.2815,15.2571,15.2693,7800.0
2008-04-04 14:00:00,24.97,24.99,24.85,24.89,32500.0,15.2693,15.2815,15.1959,15.2204,32500.0
2008-04-04 14:30:00,24.89,24.93,24.86,24.9,27600.0,15.2204,15.2448,15.202,15.2265,27600.0
2008-04-04 15:00:00,24.9,24.93,24.81,24.84,30500.0,15.2265,15.2448,15.1715,15.1898,30500.0
2008-04-04 15:30:00,24.82,24.92,24.8,24.84,98900.0,15.1776,15.2387,15.1653,15.1898,98900.0
2008-04-07 09:30:00,25.1,25.1,24.82,24.96,27300.0,15.3488,15.3488,15.1776,15.2632,27300.0
2008-04-07 10:00:00,24.96,24.96,24.85,24.91,18200.0,15.2632,15.2632,15.1959,15.2326,18200.0
2008-04-07 10:30:00,24.9,25.0,24.9,24.99,14400.0,15.2265,15.2876,15.2265,15.2815,14400.0
2008-04-07 11:00:00,25.0,25.08,24.95,25.08,12400.0,15.2876,15.3366,15.2571,15.3366,12400.0
2008-04-07 11:30:00,25.08,25.16,24.94,25.01,27400.0,15.3366,15.3855,15.2509,15.2938,27400.0
2008-04-07 12:00:00,25.02,25.07,25.0,25.06,10000.0,15.2999,15.3304,15.2876,15.3243,10000.0
2008-04-07 12:30:00,25.08,25.15,25.05,25.12,10700.0,15.3366,15.3794,15.3182,15.361,10700.0
2008-04-07 13:00:00,25.09,25.13,25.06,25.07,7900.0,15.3427,15.3671,15.3243,15.3304,7900.0
2008-04-07 13:30:00,25.07,25.09,25.04,25.08,17700.0,15.3304,15.3427,15.3121,15.3366,17700.0
2008-04-07 14:00:00,25.08,25.1,25.01,25.04,33600.0,15.3366,15.3488,15.2938,15.3121,33600.0
2008-04-07 14:30:00,25.05,25.06,24.99,25.02,17600.0,15.3182,15.3243,15.2815,15.2999,17600.0
2008-04-07 15:00:00,25.02,25.07,24.96,25.05,43300.0,15.2999,15.3304,15.2632,15.3182,43300.0
2008-04-07 15:30:00,25.05,25.15,24.99,25.06,106400.0,15.3182,15.3794,15.2815,15.3243,106400.0
2008-04-08 09:30:00,24.97,25.0,24.78,24.96,31700.0,15.2693,15.2876,15.1531,15.2632,31700.0
2008-04-08 10:00:00,24.96,25.08,24.93,25.0,19400.0,15.2632,15.3366,15.2448,15.2876,19400.0
2008-04-08 10:30:00,25.0,25.07,25.0,25.01,20500.0,15.2876,15.3304,15.2876,15.2938,20500.0
2008-04-08 11:00:00,25.0,25.04,24.91,24.92,51700.0,15.2876,15.3121,15.2326,15.2387,51700.0
2008-04-08 11:30:00,24.92,24.97,24.89,24.94,30800.0,15.2387,15.2693,15.2204,15.2509,30800.0
2008-04-08 12:00:00,24.94,24.97,24.9,24.95,56500.0,15.2509,15.2693,15.2265,15.2571,56500.0
2008-04-08 12:30:00,24.95,24.96,24.85,24.85,36100.0,15.2571,15.2632,15.1959,15.1959,36100.0
2008-04-08 13:00:00,24.85,24.89,24.8,24.8,26400.0,15.1959,15.2204,15.1653,15.1653,26400.0
2008-04-08 13:30:00,24.8,24.85,24.79,24.82,40100.0,15.1653,15.1959,15.1592,15.1776,40100.0
2008-04-08 14:00:00,24.82,24.92,24.79,24.91,48400.0,15.1776,15.2387,15.1592,15.2326,48400.0
2008-04-08 14:30:00,24.92,24.98,24.89,24.96,31100.0,15.2387,15.2754,15.2204,15.2632,31100.0
2008-04-08 15:00:00,24.96,24.97,24.93,24.97,32700.0,15.2632,15.2693,15.2448,15.2693,32700.0
2008-04-08 15:30:00,24.97,25.02,24.85,24.88,79000.0,15.2693,15.2999,15.1959,15.2143,79000.0
2008-04-09 09:30:00,24.81,25.0,24.71,24.74,15800.0,15.1715,15.2876,15.1103,15.1286,15800.0
2008-04-09 10:00:00,24.75,24.86,24.69,24.84,11000.0,15.1348,15.202,15.0981,15.1898,11000.0
2008-04-09 10:30:00,24.85,24.93,24.77,24.92,25100.0,15.1959,15.2448,15.147,15.2387,25100.0
2008-04-09 11:00:00,24.93,24.96,24.81,24.81,14200.0,15.2448,15.2632,15.1715,15.1715,14200.0
2008-04-09 11:30:00,24.81,24.82,24.76,24.8,9500.0,15.1715,15.1776,15.1409,15.1653,9500.0
2008-04-09 12:00:00,24.8,24.85,24.78,24.84,15400.0,15.1653,15.1959,15.1531,15.1898,15400.0
2008-04-09 12:30:00,24.85,24.86,24.76,24.77,12900.0,15.1959,15.202,15.1409,15.147,12900.0
2008-04-09 13:00:00,24.78,24.85,24.77,24.81,15200.0,15.1531,15.1959,15.147,15.1715,15200.0
2008-04-09 13:30:00,24.81,24.94,24.8,24.93,44800.0,15.1715,15.2509,15.1653,15.2448,44800.0
2008-04-09 14:00:00,24.94,24.95,24.87,24.88,32300.0,15.2509,15.2571,15.2081,15.2143,32300.0
2008-04-09 14:30:00,24.88,24.95,24.87,24.91,37700.0,15.2143,15.2571,15.2081,15.2326,37700.0
2008-04-09 15:00:00,24.91,24.98,24.9,24.92,38000.0,15.2326,15.2754,15.2265,15.2387,38000.0
2008-04-09 15:30:00,24.93,24.95,24.76,24.76,43500.0,15.2448,15.2571,15.1409,15.1409,43500.0
2008-04-10 09:30:00,24.7,24.7,24.5,24.62,24200.0,15.1042,15.1042,14.9819,15.0553,24200.0
2008-04-10 10:00:00,24.6,24.82,24.58,24.8,16400.0,15.043,15.1776,15.0308,15.1653,16400.0
2008-04-10 10:30:00,24.79,24.91,24.73,24.89,19500.0,15.1592,15.2326,15.1225,15.2204,19500.0
2008-04-10 11:00:00,24.89,24.96,24.85,24.87,15300.0,15.2204,15.2632,15.1959,15.2081,15300.0
2008-04-10 11:30:00,24.88,24.96,24.86,24.93,10000.0,15.2143,15.2632,15.202,15.2448,10000.0
2008-04-10 12:00:00,24.93,24.94,24.85,24.85,8400.0,15.2448,15.2509,15.1959,15.1959,8400.0
2008-04-10 12:30:00,24.85,24.93,24.81,24.85,16200.0,15.1959,15.2448,15.1715,15.1959,16200.0
2008-04-10 13:00:00,24.85,24.96,24.85,24.95,13200.0,15.1959,15.2632,15.1959,15.2571,13200.0
2008-04-10 13:30:00,24.95,24.99,24.93,24.94,15200.0,15.2571,15.2815,15.2448,15.2509,15200.0
2008-04-10 14:00:00,24.93,24.96,24.83,24.84,17700.0,15.2448,15.2632,15.1837,15.1898,17700.0
2008-04-10 14:30:00,24.84,24.91,24.83,24.89,22100.0,15.1898,15.2326,15.1837,15.2204,22100.0
2008-04-10 15:00:00,24.89,24.9,24.77,24.8,39100.0,15.2204,15.2265,15.147,15.1653,39100.0
2008-04-10 15:30:00,24.8,24.86,24.72,24.83,54500.0,15.1653,15.202,15.1164,15.1837,54500.0
2008-04-11 09:30:00,24.62,24.82,24.6,24.77,16300.0,15.0553,15.1776,15.043,15.147,16300.0
2008-04-11 10:00:00,24.81,24.91,24.74,24.85,19300.0,15.1715,15.2326,15.1286,15.1959,19300.0
2008-04-11 10:30:00,24.88,25.0,24.88,24.97,17000.0,15.2143,15.2876,15.2143,15.2693,17000.0
2008-04-11 11:00:00,24.98,25.0,24.92,24.99,12800.0,15.2754,15.2876,15.2387,15.2815,12800.0
2008-04-11 11:30:00,24.98,24.98,24.93,24.96,11700.0,15.2754,15.2754,15.2448,15.2632,11700.0
2008-04-11 12:00:00,24.96,24.97,24.86,24.87,12700.0,15.2632,15.2693,15.202,15.2081,12700.0
2008-04-11 12:30:00,24.9,24.9,24.84,24.87,6900.0,15.2265,15.2265,15.1898,15.2081,6900.0
2008-04-11 13:00:00,24.86,24.91,24.85,24.85,8800.0,15.202,15.2326,15.1959,15.1959,8800.0
2008-04-11 13:30:00,24.84,24.86,24.75,24.78,34800.0,15.1898,15.202,15.1348,15.1531,34800.0
2008-04-11 14:00:00,24.78,24.82,24.73,24.82,59300.0,15.1531,15.1776,15.1225,15.1776,59300.0
2008-04-11 14:30:00,24.79,24.82,24.71,24.72,39800.0,15.1592,15.1776,15.1103,15.1164,39800.0
2008-04-11 15:00:00,24.72,24.74,24.66,24.7,30700.0,15.1164,15.1286,15.0797,15.1042,30700.0
2008-04-11 15:30:00,24.7,24.7,24.56,24.62,65100.0,15.1042,15.1042,15.0186,15.0553,65100.0
2008-04-14 09:30:00,24.5,24.62,24.13,24.16,74100.0,14.9819,15.0553,14.7556,14.774,74100.0
2008-04-14 10:00:00,24.2,24.21,23.47,23.7,253000.0,14.7984,14.8046,14.352,14.4927,253000.0
2008-04-14 10:30:00,23.7,23.96,23.7,23.94,157000.0,14.4927,14.6517,14.4927,14.6394,157000.0
2008-04-14 11:00:00,23.96,24.03,23.75,23.82,150500.0,14.6517,14.6945,14.5233,14.5661,150500.0
2008-04-14 11:30:00,23.81,24.05,23.81,24.02,37000.0,14.5599,14.7067,14.5599,14.6884,37000.0
2008-04-14 12:00:00,24.03,24.07,23.74,23.83,97300.0,14.6945,14.7189,14.5171,14.5722,97300.0
2008-04-14 12:30:00,23.85,23.91,23.69,23.87,52700.0,14.5844,14.6211,14.4866,14.5966,52700.0
2008-04-14 13:00:00,23.87,23.87,23.75,23.81,28100.0,14.5966,14.5966,14.5233,14.5599,28100.0
2008-04-14 13:30:00,23.81,23.87,23.79,23.87,29300.0,14.5599,14.5966,14.5477,14.5966,29300.0
2008-04-14 14:00:00,23.89,24.0,23.88,23.97,77200.0,14.6089,14.6761,14.6028,14.6578,77200.0
2008-04-14 14:30:00,23.97,24.01,23.92,23.97,69500.0,14.6578,14.6822,14.6272,14.6578,69500.0
2008-04-14 15:00:00,23.97,24.02,23.96,23.99,57100.0,14.6578,14.6884,14.6517,14.67,57100.0
2008-04-14 15:30:00,23.98,23.99,23.69,23.7,449000.0,14.6639,14.67,14.4866,14.4927,449000.0
2008-04-15 09:30:00,23.78,24.02,23.78,23.94,33600.0,14.5416,14.6884,14.5416,14.6394,33600.0
2008-04-15 10:00:00,23.94,24.0,23.86,23.87,50400.0,14.6394,14.6761,14.5905,14.5966,50400.0
2008-04-15 10:30:00,23.89,24.13,23.89,24.13,32700.0,14.6089,14.7556,14.6089,14.7556,32700.0
2008-04-15 11:00:00,24.11,24.18,24.07,24.14,50200.0,14.7434,14.7862,14.7189,14.7617,50200.0
2008-04-15 11:30:00,24.13,24.32,24.12,24.2,43000.0,14.7556,14.8718,14.7495,14.7984,43000.0
2008-04-15 12:00:00,24.21,24.26,24.18,24.25,17800.0,14.8046,14.8351,14.7862,14.829,17800.0
2008-04-15 12:30:00,24.26,24.26,24.19,24.21,23500.0,14.8351,14.8351,14.7923,14.8046,23500.0
2008-04-15 13:00:00,24.19,24.21,24.14,24.15,29600.0,14.7923,14.8046,14.7617,14.7679,29600.0
2008-04-15 13:30:00,24.15,24.2,24.12,24.17,30900.0,14.7679,14.7984,14.7495,14.7801,30900.0
2008-04-15 14:00:00,24.18,24.22,24.15,24.15,30100.0,14.7862,14.8107,14.7679,14.7679,30100.0
2008-04-15 14:30:00,24.17,24.22,24.13,24.14,42200.0,14.7801,14.8107,14.7556,14.7617,42200.0
2008-04-15 15:00:00,24.14,24.28,24.13,24.22,71400.0,14.7617,14.8474,14.7556,14.8107,71400.0
2008-04-15 15:30:00,24.22,24.39,24.22,24.35,134800.0,14.8107,14.9146,14.8107,14.8902,134800.0
2008-04-16 09:30:00,24.72,24.72,24.07,24.1,60500.0,15.1164,15.1164,14.7189,14.7373,60500.0
2008-04-16 10:00:00,24.11,24.19,23.95,24.17,74600.0,14.7434,14.7923,14.6456,14.7801,74600.0
2008-04-16 10:30:00,24.16,24.29,24.12,24.12,63900.0,14.774,14.8535,14.7495,14.7495,63900.0
2008-04-16 11:00:00,24.12,24.14,23.96,24.01,63400.0,14.7495,14.7617,14.6517,14.6822,63400.0
2008-04-16 11:30:00,24.0,24.04,23.94,24.01,51700.0,14.6761,14.7006,14.6394,14.6822,51700.0
2008-04-16 12:00:00,24.0,24.04,23.99,24.0,45600.0,14.6761,14.7006,14.67,14.6761,45600.0
2008-04-16 12:30:00,24.01,24.01,23.99,24.01,39000.0,14.6822,14.6822,14.67,14.6822,39000.0
2008-04-16 13:00:00,24.0,24.03,23.99,24.01,48300.0,14.6761,14.6945,14.67,14.6822,48300.0
2008-04-16 13:30:00,23.99,24.05,23.98,24.0,47900.0,14.67,14.7067,14.6639,14.6761,47900.0
2008-04-16 14:00:00,24.0,24.02,23.9,24.01,66300.0,14.6761,14.6884,14.615,14.6822,66300.0
2008-04-16 14:30:00,24.02,24.12,23.99,24.09,53100.0,14.6884,14.7495,14.67,14.7312,53100.0
2008-04-16 15:00:00,24.1,24.2,24.1,24.16,90500.0,14.7373,14.7984,14.7373,14.774,90500.0
2008-04-16 15:30:00,24.16,24.22,24.05,24.17,153300.0,14.774,14.8107,14.7067,14.7801,153300.0
2008-04-17 09:30:00,24.01,24.13,23.92,23.99,89200.0,14.6822,14.7556,14.6272,14.67,89200.0
2008-04-17 10:00:00,23.99,24.09,23.9,24.05,94200.0,14.67,14.7312,14.615,14.7067,94200.0
2008-04-17 10:30:00,24.05,24.08,23.98,24.0,54000.0,14.7067,14.7251,14.6639,14.6761,54000.0
2008-04-17 11:00:00,24.01,24.04,23.96,24.01,56600.0,14.6822,14.7006,14.6517,14.6822,56600.0
2008-04-17 11:30:00,24.01,24.01,23.95,23.96,51800.0,14.6822,14.6822,14.6456,14.6517,51800.0
2008-04-17 12:00:00,23.96,24.04,23.96,24.0,59900.0,14.6517,14.7006,14.6517,14.6761,59900.0
2008-04-17 12:30:00,24.0,24.04,23.99,24.0,40900.0,14.6761,14.7006,14.67,14.6761,40900.0
2008-04-17 13:00:00,24.0,24.3,23.99,24.24,184500.0,14.6761,14.8596,14.67,14.8229,184500.0
2008-04-17 13:30:00,24.25,24.26,24.1,24.11,66700.0,14.829,14.8351,14.7373,14.7434,66700.0
2008-04-17 14:00:00,24.11,24.13,24.0,24.0,84900.0,14.7434,14.7556,14.6761,14.6761,84900.0
2008-04-17 14:30:00,24.01,24.05,23.99,23.99,64000.0,14.6822,14.7067,14.67,14.67,64000.0
2008-04-17 15:00:00,23.99,24.06,23.95,23.95,90600.0,14.67,14.7128,14.6456,14.6456,90600.0
2008-04-17 15:30:00,23.96,24.06,23.95,23.95,136600.0,14.6517,14.7128,14.6456,14.6456,136600.0
2008-04-18 09:30:00,24.3,24.33,24.17,24.24,59700.0,14.8596,14.8779,14.7801,14.8229,59700.0
2008-04-18 10:00:00,24.21,24.29,24.15,24.26,40000.0,14.8046,14.8535,14.7679,14.8351,40000.0
2008-04-18 10:30:00,24.26,24.32,24.17,24.21,32400.0,14.8351,14.8718,14.7801,14.8046,32400.0
2008-04-18 11:00:00,24.24,24.26,24.15,24.23,19200.0,14.8229,14.8351,14.7679,14.8168,19200.0
2008-04-18 11:30:00,24.23,24.31,24.21,24.26,27200.0,14.8168,14.8657,14.8046,14.8351,27200.0
2008-04-18 12:00:00,24.27,24.41,24.26,24.4,25600.0,14.8412,14.9269,14.8351,14.9207,25600.0
2008-04-18 12:30:00,24.43,24.43,24.38,24.41,32900.0,14.9391,14.9391,14.9085,14.9269,32900.0
2008-04-18 13:00:00,24.41,24.46,24.4,24.44,15900.0,14.9269,14.9574,14.9207,14.9452,15900.0
2008-04-18 13:30:00,24.44,24.45,24.35,24.37,16300.0,14.9452,14.9513,14.8902,14.9024,16300.0
2008-04-18 14:00:00,24.38,24.4,24.21,24.24,39900.0,14.9085,14.9207,14.8046,14.8229,39900.0
2008-04-18 14:30:00,24.24,24.28,24.2,24.24,27500.0,14.8229,14.8474,14.7984,14.8229,27500.0
2008-04-18 15:00:00,24.24,24.24,24.08,24.09,38000.0,14.8229,14.8229,14.7251,14.7312,38000.0
2008-04-18 15:30:00,24.1,24.36,24.1,24.32,117300.0,14.7373,14.8963,14.7373,14.8718,117300.0
2008-04-21 09:30:00,24.05,24.31,23.57,24.13,35300.0,14.7067,14.8657,14.4132,14.7556,35300.0
2008-04-21 10:00:00,24.13,24.13,23.95,23.97,21900.0,14.7556,14.7556,14.6456,14.6578,21900.0
2008-04-21 10:30:00,23.97,23.98,23.9,23.92,23300.0,14.6578,14.6639,14.615,14.6272,23300.0
2008-04-21 11:00:00,23.92,24.09,23.91,24.08,26200.0,14.6272,14.7312,14.6211,14.7251,26200.0
2008-04-21 11:30:00,24.08,24.16,24.05,24.15,26600.0,14.7251,14.774,14.7067,14.7679,26600.0
2008-04-21 12:00:00,24.13,24.18,24.1,24.12,17000.0,14.7556,14.7862,14.7373,14.7495,17000.0
2008-04-21 12:30:00,24.12,24.13,24.05,24.06,22700.0,14.7495,14.7556,14.7067,14.7128,22700.0
2008-04-21 13:00:00,24.06,24.11,24.03,24.03,19300.0,14.7128,14.7434,14.6945,14.6945,19300.0
2008-04-21 13:30:00,24.03,24.04,23.94,24.0,17400.0,14.6945,14.7006,14.6394,14.6761,17400.0
2008-04-21 14:00:00,24.0,24.0,23.94,23.98,19900.0,14.6761,14.6761,14.6394,14.6639,19900.0
2008-04-21 14:30:00,23.99,24.15,23.99,24.09,45700.0,14.67,14.7679,14.67,14.7312,45700.0
2008-04-21 15:00:00,24.1,24.16,24.09,24.1,33800.0,14.7373,14.774,14.7312,14.7373,33800.0
2008-04-21 15:30:00,24.1,24.1,24.01,24.05,67900.0,14.7373,14.7373,14.6822,14.7067,67900.0
2008-04-22 09:30:00,23.99,24.12,23.84,24.12,53800.0,14.67,14.7495,14.5783,14.7495,53800.0
2008-04-22 10:00:00,24.13,24.21,24.09,24.1,28600.0,14.7556,14.8046,14.7312,14.7373,28600.0
2008-04-22 10:30:00,24.1,24.2,24.09,24.2,22100.0,14.7373,14.7984,14.7312,14.7984,22100.0
2008-04-22 11:00:00,24.16,24.16,24.1,24.14,25300.0,14.774,14.774,14.7373,14.7617,25300.0
2008-04-22 11:30:00,24.11,24.14,24.03,24.06,13200.0,14.7434,14.7617,14.6945,14.7128,13200.0
2008-04-22 12:00:00,24.06,24.06,24.0,24.02,11300.0,14.7128,14.7128,14.6761,14.6884,11300.0
2008-04-22 12:30:00,24.03,24.04,23.94,24.0,21400.0,14.6945,14.7006,14.6394,14.6761,21400.0
2008-04-22 13:00:00,24.0,24.04,24.0,24.02,11500.0,14.6761,14.7006,14.6761,14.6884,11500.0
2008-04-22 13:30:00,24.01,24.02,23.96,23.96,16400.0,14.6822,14.6884,14.6517,14.6517,16400.0
2008-04-22 14:00:00,23.96,23.97,23.9,23.91,18500.0,14.6517,14.6578,14.615,14.6211,18500.0
2008-04-22 14:30:00,23.9,23.94,23.87,23.94,32100.0,14.615,14.6394,14.5966,14.6394,32100.0
2008-04-22 15:00:00,23.93,24.0,23.91,23.96,18400.0,14.6333,14.6761,14.6211,14.6517,18400.0
2008-04-22 15:30:00,23.97,24.01,23.95,24.01,31100.0,14.6578,14.6822,14.6456,14.6822,31100.0
2008-04-23 09:30:00,24.03,24.1,23.89,23.96,22700.0,14.6945,14.7373,14.6089,14.6517,22700.0
2008-04-23 10:00:00,23.94,24.1,23.9,24.05,19700.0,14.6394,14.7373,14.615,14.7067,19700.0
2008-04-23 10:30:00,24.04,24.1,23.95,23.95,21800.0,14.7006,14.7373,14.6456,14.6456,21800.0
2008-04-23 11:00:00,23.97,23.97,23.9,23.9,25100.0,14.6578,14.6578,14.615,14.615,25100.0
2008-04-23 11:30:00,23.9,24.0,23.9,23.99,22200.0,14.615,14.6761,14.615,14.67,22200.0
2008-04-23 12:00:00,23.97,24.03,23.95,24.03,32500.0,14.6578,14.6945,14.6456,14.6945,32500.0
2008-04-23 12:30:00,24.02,24.03,23.94,23.99,21200.0,14.6884,14.6945,14.6394,14.67,21200.0
2008-04-23 13:00:00,23.99,24.1,23.99,24.07,19500.0,14.67,14.7373,14.67,14.7189,19500.0
2008-04-23 13:30:00,24.06,24.13,24.05,24.08,26900.0,14.7128,14.7556,14.7067,14.7251,26900.0
2008-04-23 14:00:00,24.1,24.13,24.05,24.07,33100.0,14.7373,14.7556,14.7067,14.7189,33100.0
2008-04-23 14:30:00,24.06,24.1,24.05,24.08,17700.0,14.7128,14.7373,14.7067,14.7251,17700.0
2008-04-23 15:00:00,24.08,24.19,24.08,24.09,33800.0,14.7251,14.7923,14.7251,14.7312,33800.0
2008-04-23 15:30:00,24.08,24.15,24.07,24.1,71400.0,14.7251,14.7679,14.7189,14.7373,71400.0
2008-04-24 09:30:00,24.05,24.21,24.03,24.1,24400.0,14.7067,14.8046,14.6945,14.7373,24400.0
2008-04-24 10:00:00,24.09,24.14,23.95,24.11,35600.0,14.7312,14.7617,14.6456,14.7434,35600.0
2008-04-24 10:30:00,24.13,24.13,23.98,24.06,19900.0,14.7556,14.7556,14.6639,14.7128,19900.0
2008-04-24 11:00:00,24.06,24.23,24.06,24.2,21900.0,14.7128,14.8168,14.7128,14.7984,21900.0
2008-04-24 11:30:00,24.21,24.32,24.18,24.21,31300.0,14.8046,14.8718,14.7862,14.8046,31300.0
2008-04-24 12:00:00,24.21,24.37,24.2,24.28,29000.0,14.8046,14.9024,14.7984,14.8474,29000.0
2008-04-24 12:30:00,24.31,24.42,24.29,24.32,20700.0,14.8657,14.933,14.8535,14.8718,20700.0
2008-04-24 13:00:00,24.31,24.43,24.27,24.27,25700.0,14.8657,14.9391,14.8412,14.8412,25700.0
2008-04-24 13:30:00,24.29,24.36,24.26,24.32,21400.0,14.8535,14.8963,14.8351,14.8718,21400.0
2008-04-24 14:00:00,24.31,24.45,24.31,24.42,30200.0,14.8657,14.9513,14.8657,14.933,30200.0
2008-04-24 14:30:00,24.4,24.4,24.31,24.31,20800.0,14.9207,14.9207,14.8657,14.8657,20800.0
2008-04-24 15:00:00,24.32,24.34,24.23,24.3,33700.0,14.8718,14.884,14.8168,14.8596,33700.0
2008-04-24 15:30:00,24.3,24.34,24.22,24.3,94600.0,14.8596,14.884,14.8107,14.8596,94600.0
2008-04-25 09:30:00,23.26,24.52,23.26,24.31,126400.0,14.2236,14.9941,14.2236,14.8657,126400.0
2008-04-25 10:00:00,24.31,24.38,24.18,24.36,66000.0,14.8657,14.9085,14.7862,14.8963,66000.0
2008-04-25 10:30:00,24.37,24.4,24.23,24.34,49900.0,14.9024,14.9207,14.8168,14.884,49900.0
2008-04-25 11:00:00,24.34,24.41,24.19,24.19,94500.0,14.884,14.9269,14.7923,14.7923,94500.0
2008-04-25 11:30:00,24.2,24.2,24.07,24.15,39800.0,14.7984,14.7984,14.7189,14.7679,39800.0
2008-04-25 12:00:00,24.16,24.25,24.14,24.21,24100.0,14.774,14.829,14.7617,14.8046,24100.0
2008-04-25 12:30:00,24.21,24.22,24.14,24.15,36600.0,14.8046,14.8107,14.7617,14.7679,36600.0
2008-04-25 13:00:00,24.15,24.16,24.12,24.14,21400.0,14.7679,14.774,14.7495,14.7617,21400.0
2008-04-25 13:30:00,24.13,24.2,24.13,24.19,48500.0,14.7556,14.7984,14.7556,14.7923,48500.0
2008-04-25 14:00:00,24.19,24.29,24.16,24.26,43900.0,14.7923,14.8535,14.774,14.8351,43900.0
2008-04-25 14:30:00,24.26,24.34,24.25,24.28,50500.0,14.8351,14.884,14.829,14.8474,50500.0
2008-04-25 15:00:00,24.29,24.54,24.27,24.52,91900.0,14.8535,15.0063,14.8412,14.9941,91900.0
2008-04-25 15:30:00,24.52,24.62,24.46,24.53,101200.0,14.9941,15.0553,14.9574,15.0002,101200.0
2008-04-28 09:30:00,24.46,24.69,24.46,24.6,29700.0,14.9574,15.0981,14.9574,15.043,29700.0
2008-04-28 10:00:00,24.61,24.65,24.46,24.51,67600.0,15.0492,15.0736,14.9574,14.988,67600.0
2008-04-28 10:30:00,24.53,24.56,24.43,24.47,46300.0,15.0002,15.0186,14.9391,14.9635,46300.0
2008-04-28 11:00:00,24.47,24.49,24.41,24.44,19200.0,14.9635,14.9758,14.9269,14.9452,19200.0
2008-04-28 11:30:00,24.43,24.48,24.41,24.48,15700.0,14.9391,14.9697,14.9269,14.9697,15700.0
2008-04-28 12:00:00,24.48,24.59,24.48,24.56,24000.0,14.9697,15.0369,14.9697,15.0186,24000.0
2008-04-28 12:30:00,24.57,24.67,24.56,24.65,29500.0,15.0247,15.0858,15.0186,15.0736,29500.0
2008-04-28 13:00:00,24.66,24.7,24.63,24.67,15000.0,15.0797,15.1042,15.0614,15.0858,15000.0
2008-04-28 13:30:00,24.69,24.75,24.65,24.66,19900.0,15.0981,15.1348,15.0736,15.0797,19900.0
2008-04-28 14:00:00,24.66,24.69,24.55,24.55,31900.0,15.0797,15.0981,15.0125,15.0125,31900.0
2008-04-28 14:30:00,24.55,24.68,24.55,24.66,37700.0,15.0125,15.092,15.0125,15.0797,37700.0
2008-04-28 15:00:00,24.68,24.72,24.65,24.67,49100.0,15.092,15.1164,15.0736,15.0858,49100.0
2008-04-28 15:30:00,24.67,24.7,24.63,24.65,58400.0,15.0858,15.1042,15.0614,15.0736,58400.0
2008-04-29 09:30:00,24.67,24.87,24.61,24.66,27400.0,15.0858,15.2081,15.0492,15.0797,27400.0
2008-04-29 10:00:00,24.67,24.7,24.52,24.54,22700.0,15.0858,15.1042,14.9941,15.0063,22700.0
2008-04-29 10:30:00,24.55,24.55,24.5,24.53,33000.0,15.0125,15.0125,14.9819,15.0002,33000.0
2008-04-29 11:00:00,24.51,24.59,24.5,24.59,24200.0,14.988,15.0369,14.9819,15.0369,24200.0
2008-04-29 11:30:00,24.59,24.68,24.52,24.54,30000.0,15.0369,15.092,14.9941,15.0063,30000.0
2008-04-29 12:00:00,24.55,24.57,24.48,24.57,33800.0,15.0125,15.0247,14.9697,15.0247,33800.0
2008-04-29 12:30:00,24.57,24.6,24.5,24.54,34500.0,15.0247,15.043,14.9819,15.0063,34500.0
2008-04-29 13:00:00,24.55,24.74,24.51,24.73,54400.0,15.0125,15.1286,14.988,15.1225,54400.0
2008-04-29 13:30:00,24.73,24.75,24.66,24.69,37000.0,15.1225,15.1348,15.0797,15.0981,37000.0
2008-04-29 14:00:00,24.69,24.8,24.66,24.76,45000.0,15.0981,15.1653,15.0797,15.1409,45000.0
2008-04-29 14:30:00,24.76,24.84,24.74,24.84,26000.0,15.1409,15.1898,15.1286,15.1898,26000.0
2008-04-29 15:00:00,24.84,24.85,24.79,24.8,24900.0,15.1898,15.1959,15.1592,15.1653,24900.0
2008-04-29 15:30:00,24.8,24.92,24.78,24.89,109000.0,15.1653,15.2387,15.1531,15.2204,109000.0
2008-04-30 09:30:00,24.95,24.95,24.69,24.73,26600.0,15.2571,15.2571,15.0981,15.1225,26600.0
2008-04-30 10:00:00,24.72,24.77,24.63,24.7,28500.0,15.1164,15.147,15.0614,15.1042,28500.0
2008-04-30 10:30:00,24.71,24.76,24.69,24.74,21600.0,15.1103,15.1409,15.0981,15.1286,21600.0
2008-04-30 11:00:00,24.75,24.89,24.75,24.86,26600.0,15.1348,15.2204,15.1348,15.202,26600.0
2008-04-30 11:30:00,24.86,24.86,24.79,24.82,31700.0,15.202,15.202,15.1592,15.1776,31700.0
2008-04-30 12:00:00,24.81,24.85,24.8,24.81,33000.0,15.1715,15.1959,15.1653,15.1715,33000.0
2008-04-30 12:30:00,24.82,24.83,24.74,24.81,31800.0,15.1776,15.1837,15.1286,15.1715,31800.0
2008-04-30 13:00:00,24.81,24.83,24.78,24.8,22000.0,15.1715,15.1837,15.1531,15.1653,22000.0
2008-04-30 13:30:00,24.8,24.82,24.72,24.76,36000.0,15.1653,15.1776,15.1164,15.1409,36000.0
2008-04-30 14:00:00,24.78,24.96,24.69,24.83,56900.0,15.1531,15.2632,15.0981,15.1837,56900.0
2008-04-30 14:30:00,24.83,24.87,24.62,24.64,31700.0,15.1837,15.2081,15.0553,15.0675,31700.0
2008-04-30 15:00:00,24.62,24.67,24.55,24.57,57900.0,15.0553,15.0858,15.0125,15.0247,57900.0
2008-04-30 15:30:00,24.59,24.66,24.56,24.57,74800.0,15.0369,15.0797,15.0186,15.0247,74800.0
2008-05-01 09:30:00,24.58,24.98,24.58,24.92,24300.0,15.0308,15.2754,15.0308,15.2387,24300.0
2008-05-01 10:00:00,24.95,24.97,24.87,24.92,16900.0,15.2571,15.2693,15.2081,15.2387,16900.0
2008-05-01 10:30:00,24.91,25.0,24.87,24.97,20700.0,15.2326,15.2876,15.2081,15.2693,20700.0
2008-05-01 11:00:00,24.97,25.0,24.96,24.96,25500.0,15.2693,15.2876,15.2632,15.2632,25500.0
2008-05-01 11:30:00,24.96,25.13,24.96,25.08,64700.0,15.2632,15.3671,15.2632,15.3366,64700.0
2008-05-01 12:00:00,25.1,25.24,25.1,25.23,19000.0,15.3488,15.4344,15.3488,15.4283,19000.0
2008-05-01 12:30:00,25.23,25.34,25.21,25.34,43700.0,15.4283,15.4956,15.4161,15.4956,43700.0
2008-05-01 13:00:00,25.34,25.42,25.28,25.41,26800.0,15.4956,15.5445,15.4589,15.5384,26800.0
2008-05-01 13:30:00,25.4,25.41,25.24,25.28,17100.0,15.5322,15.5384,15.4344,15.4589,17100.0
2008-05-01 14:00:00,25.3,25.41,25.28,25.35,17100.0,15.4711,15.5384,15.4589,15.5017,17100.0
2008-05-01 14:30:00,25.35,25.41,25.32,25.36,25800.0,15.5017,15.5384,15.4833,15.5078,25800.0
2008-05-01 15:00:00,25.35,25.39,25.3,25.33,29800.0,15.5017,15.5261,15.4711,15.4894,29800.0
2008-05-01 15:30:00,25.33,25.42,25.23,25.37,78500.0,15.4894,15.5445,15.4283,15.5139,78500.0
2008-05-02 09:30:00,25.56,25.56,25.28,25.44,34800.0,15.6301,15.6301,15.4589,15.5567,34800.0
2008-05-02 10:00:00,25.41,25.48,25.24,25.33,32200.0,15.5384,15.5812,15.4344,15.4894,32200.0
2008-05-02 10:30:00,25.3,25.33,25.17,25.2,24600.0,15.4711,15.4894,15.3916,15.4099,24600.0
2008-05-02 11:00:00,25.18,25.34,25.18,25.3,15400.0,15.3977,15.4956,15.3977,15.4711,15400.0
2008-05-02 11:30:00,25.31,25.34,25.22,25.23,20900.0,15.4772,15.4956,15.4222,15.4283,20900.0
2008-05-02 12:00:00,25.19,25.3,25.14,25.28,28500.0,15.4038,15.4711,15.3733,15.4589,28500.0
2008-05-02 12:30:00,25.27,25.32,25.19,25.23,32800.0,15.4527,15.4833,15.4038,15.4283,32800.0
2008-05-02 13:00:00,25.23,25.3,25.11,25.29,32100.0,15.4283,15.4711,15.3549,15.465,32100.0
2008-05-02 13:30:00,25.29,25.35,25.26,25.32,25100.0,15.465,15.5017,15.4466,15.4833,25100.0
2008-05-02 14:00:00,25.3,25.39,25.26,25.35,57100.0,15.4711,15.5261,15.4466,15.5017,57100.0
2008-05-02 14:30:00,25.33,25.42,25.31,25.36,57500.0,15.4894,15.5445,15.4772,15.5078,57500.0
2008-05-02 15:00:00,25.36,25.47,25.36,25.38,41600.0,15.5078,15.575,15.5078,15.52,41600.0
2008-05-02 15:30:00,25.38,25.47,25.32,25.42,93800.0,15.52,15.575,15.4833,15.5445,93800.0
2008-05-05 09:30:00,25.42,25.46,25.12,25.32,39800.0,15.5445,15.5689,15.361,15.4833,39800.0
2008-05-05 10:00:00,25.33,25.49,25.3,25.45,39300.0,15.4894,15.5873,15.4711,15.5628,39300.0
2008-05-05 10:30:00,25.43,25.46,25.39,25.39,28900.0,15.5506,15.5689,15.5261,15.5261,28900.0
2008-05-05 11:00:00,25.39,25.45,25.36,25.41,26900.0,15.5261,15.5628,15.5078,15.5384,26900.0
2008-05-05 11:30:00,25.41,25.49,25.4,25.48,19500.0,15.5384,15.5873,15.5322,15.5812,19500.0
2008-05-05 12:00:00,25.46,25.48,25.4,25.4,21200.0,15.5689,15.5812,15.5322,15.5322,21200.0
2008-05-05 12:30:00,25.38,25.48,25.38,25.44,17600.0,15.52,15.5812,15.52,15.5567,17600.0
2008-05-05 13:00:00,25.44,25.47,25.4,25.43,22800.0,15.5567,15.575,15.5322,15.5506,22800.0
2008-05-05 13:30:00,25.43,25.47,25.4,25.43,21000.0,15.5506,15.575,15.5322,15.5506,21000.0
2008-05-05 14:00:00,25.42,25.5,25.4,25.49,29700.0,15.5445,15.5934,15.5322,15.5873,29700.0
2008-05-05 14:30:00,25.47,25.53,25.44,25.48,41400.0,15.575,15.6117,15.5567,15.5812,41400.0
2008-05-05 15:00:00,25.46,25.49,25.39,25.4,38100.0,15.5689,15.5873,15.5261,15.5322,38100.0
2008-05-05 15:30:00,25.4,25.4,25.28,25.34,90700.0,15.5322,15.5322,15.4589,15.4956,90700.0
2008-05-06 09:30:00,25.18,25.34,25.16,25.33,22900.0,15.3977,15.4956,15.3855,15.4894,22900.0
2008-05-06 10:00:00,25.31,25.48,25.28,25.43,31300.0,15.4772,15.5812,15.4589,15.5506,31300.0
2008-05-06 10:30:00,25.44,25.5,25.35,25.5,19300.0,15.5567,15.5934,15.5017,15.5934,19300.0
2008-05-06 11:00:00,25.48,25.57,25.43,25.44,23300.0,15.5812,15.6362,15.5506,15.5567,23300.0
2008-05-06 11:30:00,25.44,25.48,25.41,25.47,13600.0,15.5567,15.5812,15.5384,15.575,13600.0
2008-05-06 12:00:00,25.49,25.61,25.49,25.58,19800.0,15.5873,15.6607,15.5873,15.6423,19800.0
2008-05-06 12:30:00,25.61,25.65,25.52,25.6,20400.0,15.6607,15.6851,15.6056,15.6545,20400.0
2008-05-06 13:00:00,25.59,25.61,25.53,25.53,12900.0,15.6484,15.6607,15.6117,15.6117,12900.0
2008-05-06 13:30:00,25.55,25.61,25.48,25.49,30100.0,15.624,15.6607,15.5812,15.5873,30100.0
2008-05-06 14:00:00,25.5,25.5,25.39,25.47,26700.0,15.5934,15.5934,15.5261,15.575,26700.0
2008-05-06 14:30:00,25.48,25.51,25.45,25.49,21200.0,15.5812,15.5995,15.5628,15.5873,21200.0
2008-05-06 15:00:00,25.49,25.5,25.42,25.48,29900.0,15.5873,15.5934,15.5445,15.5812,29900.0
2008-05-06 15:30:00,25.48,25.58,25.48,25.53,66700.0,15.5812,15.6423,15.5812,15.6117,66700.0
2008-05-07 09:30:00,25.6,25.8,25.36,25.65,57400.0,15.6545,15.7768,15.5078,15.6851,57400.0
2008-05-07 10:00:00,25.65,25.65,25.51,25.57,46200.0,15.6851,15.6851,15.5995,15.6362,46200.0
2008-05-07 10:30:00,25.57,25.6,25.46,25.47,51500.0,15.6362,15.6545,15.5689,15.575,51500.0
2008-05-07 11:00:00,25.46,25.54,25.42,25.49,32000.0,15.5689,15.6179,15.5445,15.5873,32000.0
2008-05-07 11:30:00,25.49,25.52,25.45,25.5,23900.0,15.5873,15.6056,15.5628,15.5934,23900.0
2008-05-07 12:00:00,25.5,25.51,25.44,25.47,25400.0,15.5934,15.5995,15.5567,15.575,25400.0
2008-05-07 12:30:00,25.5,25.5,25.43,25.44,18700.0,15.5934,15.5934,15.5506,15.5567,18700.0
2008-05-07 13:00:00,25.44,25.45,25.28,25.31,24900.0,15.5567,15.5628,15.4589,15.4772,24900.0
2008-05-07 13:30:00,25.29,25.35,25.26,25.28,17600.0,15.465,15.5017,15.4466,15.4589,17600.0
2008-05-07 14:00:00,25.28,25.31,25.25,25.26,29700.0,15.4589,15.4772,15.4405,15.4466,29700.0
2008-05-07 14:30:00,25.26,25.26,25.1,25.14,49500.0,15.4466,15.4466,15.3488,15.3733,49500.0
2008-05-07 15:00:00,25.14,25.16,25.03,25.07,35100.0,15.3733,15.3855,15.306,15.3304,35100.0
2008-05-07 15:30:00,25.05,25.09,25.0,25.05,56300.0,15.3182,15.3427,15.2876,15.3182,56300.0
2008-05-08 09:30:00,24.97,25.3,24.89,25.19,51800.0,15.2693,15.4711,15.2204,15.4038,51800.0
2008-05-08 10:00:00,25.2,25.21,24.99,25.11,25300.0,15.4099,15.4161,15.2815,15.3549,25300.0
2008-05-08 10:30:00,25.13,25.14,24.92,25.11,38300.0,15.3671,15.3733,15.2387,15.3549,38300.0
2008-05-08 11:00:00,25.11,25.31,25.07,25.31,22600.0,15.3549,15.4772,15.3304,15.4772,22600.0
2008-05-08 11:30:00,25.3,25.35,25.22,25.3,21900.0,15.4711,15.5017,15.4222,15.4711,21900.0
2008-05-08 12:00:00,25.3,25.3,25.1,25.11,38200.0,15.4711,15.4711,15.3488,15.3549,38200.0
2008-05-08 12:30:00,25.11,25.17,25.1,25.1,24100.0,15.3549,15.3916,15.3488,15.3488,24100.0
2008-05-08 13:00:00,25.11,25.36,25.1,25.36,27300.0,15.3549,15.5078,15.3488,15.5078,27300.0
2008-05-08 13:30:00,25.36,25.42,25.33,25.4,35000.0,15.5078,15.5445,15.4894,15.5322,35000.0
2008-05-08 14:00:00,25.39,25.39,25.18,25.2,32500.0,15.5261,15.5261,15.3977,15.4099,32500.0
2008-05-08 14:30:00,25.19,25.21,25.12,25.17,25100.0,15.4038,15.4161,15.361,15.3916,25100.0
2008-05-08 15:00:00,25.17,25.21,25.07,25.14,42100.0,15.3916,15.4161,15.3304,15.3733,42100.0
2008-05-08 15:30:00,25.12,25.24,25.12,25.24,48200.0,15.361,15.4344,15.361,15.4344,48200.0
2008-05-09 09:30:00,25.1,25.34,25.05,25.23,18800.0,15.3488,15.4956,15.3182,15.4283,18800.0
2008-05-09 10:00:00,25.24,25.39,25.24,25.39,14400.0,15.4344,15.5261,15.4344,15.5261,14400.0
2008-05-09 10:30:00,25.37,25.62,25.36,25.48,33700.0,15.5139,15.6668,15.5078,15.5812,33700.0
2008-05-09 11:00:00,25.47,25.52,25.42,25.47,12100.0,15.575,15.6056,15.5445,15.575,12100.0
2008-05-09 11:30:00,25.49,25.49,25.31,25.38,13600.0,15.5873,15.5873,15.4772,15.52,13600.0
2008-05-09 12:00:00,25.39,25.51,25.39,25.48,20400.0,15.5261,15.5995,15.5261,15.5812,20400.0
2008-05-09 12:30:00,25.53,25.56,25.5,25.54,12400.0,15.6117,15.6301,15.5934,15.6179,12400.0
2008-05-09 13:00:00,25.52,25.53,25.45,25.47,17600.0,15.6056,15.6117,15.5628,15.575,17600.0
2008-05-09 13:30:00,25.45,25.56,25.44,25.54,20700.0,15.5628,15.6301,15.5567,15.6179,20700.0
2008-05-09 14:00:00,25.54,25.55,25.49,25.52,25800.0,15.6179,15.624,15.5873,15.6056,25800.0
2008-05-09 14:30:00,25.51,25.6,25.51,25.6,30200.0,15.5995,15.6545,15.5995,15.6545,30200.0
2008-05-09 15:00:00,25.6,25.69,25.52,25.65,91900.0,15.6545,15.7096,15.6056,15.6851,91900.0
2008-05-09 15:30:00,25.64,25.67,25.48,25.53,68800.0,15.679,15.6973,15.5812,15.6117,68800.0
2008-05-12 09:30:00,25.6,25.91,25.6,25.83,40600.0,15.6545,15.8441,15.6545,15.7952,40600.0
2008-05-12 10:00:00,25.83,25.86,25.71,25.83,57600.0,15.7952,15.8135,15.7218,15.7952,57600.0
2008-05-12 10:30:00,25.81,26.0,25.79,25.99,32200.0,15.783,15.8991,15.7707,15.893,32200.0
2008-05-12 11:00:00,26.0,26.05,25.97,26.05,27800.0,15.8991,15.9297,15.8808,15.9297,27800.0
2008-05-12 11:30:00,26.06,26.12,26.0,26.11,21600.0,15.9358,15.9725,15.8991,15.9664,21600.0
2008-05-12 12:00:00,26.11,26.17,26.0,26.11,37600.0,15.9664,16.0031,15.8991,15.9664,37600.0
2008-05-12 12:30:00,26.08,26.14,26.07,26.11,33700.0,15.9481,15.9848,15.942,15.9664,33700.0
2008-05-12 13:00:00,26.1,26.11,26.02,26.02,25700.0,15.9603,15.9664,15.9114,15.9114,25700.0
2008-05-12 13:30:00,26.01,26.07,25.96,25.99,39700.0,15.9053,15.942,15.8747,15.893,39700.0
2008-05-12 14:00:00,25.99,26.13,25.97,26.11,40700.0,15.893,15.9786,15.8808,15.9664,40700.0
2008-05-12 14:30:00,26.13,26.27,26.11,26.22,27700.0,15.9786,16.0643,15.9664,16.0337,27700.0
2008-05-12 15:00:00,26.22,26.22,26.09,26.12,34300.0,16.0337,16.0337,15.9542,15.9725,34300.0
2008-05-12 15:30:00,26.12,26.23,26.06,26.2,47200.0,15.9725,16.0398,15.9358,16.0214,47200.0
2008-05-13 09:30:00,26.19,26.24,25.99,26.08,50400.0,16.0153,16.0459,15.893,15.9481,50400.0
2008-05-13 10:00:00,26.07,26.18,26.02,26.12,65100.0,15.942,16.0092,15.9114,15.9725,65100.0
2008-05-13 10:30:00,26.11,26.18,26.11,26.12,25000.0,15.9664,16.0092,15.9664,15.9725,25000.0
2008-05-13 11:00:00,26.11,26.2,26.09,26.13,37100.0,15.9664,16.0214,15.9542,15.9786,37100.0
2008-05-13 11:30:00,26.12,26.15,26.07,26.13,28300.0,15.9725,15.9909,15.942,15.9786,28300.0
2008-05-13 12:00:00,26.13,26.21,26.13,26.21,23700.0,15.9786,16.0276,15.9786,16.0276,23700.0
2008-05-13 12:30:00,26.2,26.25,26.12,26.13,20900.0,16.0214,16.052,15.9725,15.9786,20900.0
2008-05-13 13:00:00,26.12,26.12,26.06,26.09,22300.0,15.9725,15.9725,15.9358,15.9542,22300.0
2008-05-13 13:30:00,26.09,26.16,26.07,26.09,21900.0,15.9542,15.997,15.942,15.9542,21900.0
2008-05-13 14:00:00,26.09,26.14,26.05,26.05,18800.0,15.9542,15.9848,15.9297,15.9297,18800.0
2008-05-13 14:30:00,26.06,26.15,26.06,26.14,24700.0,15.9358,15.9909,15.9358,15.9848,24700.0
2008-05-13 15:00:00,26.14,26.17,26.03,26.08,43700.0,15.9848,16.0031,15.9175,15.9481,43700.0
2008-05-13 15:30:00,26.07,26.15,26.01,26.1,48900.0,15.942,15.9909,15.9053,15.9603,48900.0
2008-05-14 09:30:00,26.12,26.45,26.12,26.43,37100.0,15.9725,16.1743,15.9725,16.1621,37100.0
2008-05-14 10:00:00,26.41,26.47,26.39,26.43,30000.0,16.1499,16.1866,16.1376,16.1621,30000.0
2008-05-14 10:30:00,26.42,26.47,26.37,26.39,26500.0,16.156,16.1866,16.1254,16.1376,26500.0
2008-05-14 11:00:00,26.39,26.5,26.38,26.5,28900.0,16.1376,16.2049,16.1315,16.2049,28900.0
2008-05-14 11:30:00,26.49,26.53,26.47,26.52,26600.0,16.1988,16.2232,16.1866,16.2171,26600.0
2008-05-14 12:00:00,26.52,26.58,26.44,26.45,23900.0,16.2171,16.2538,16.1682,16.1743,23900.0
2008-05-14 12:30:00,26.45,26.47,26.42,26.43,17700.0,16.1743,16.1866,16.156,16.1621,17700.0
2008-05-14 13:00:00,26.44,26.47,26.41,26.46,23400.0,16.1682,16.1866,16.1499,16.1804,23400.0
2008-05-14 13:30:00,26.47,26.58,26.46,26.51,23400.0,16.1866,16.2538,16.1804,16.211,23400.0
2008-05-14 14:00:00,26.52,26.54,26.5,26.54,10900.0,16.2171,16.2294,16.2049,16.2294,10900.0
2008-05-14 14:30:00,26.54,26.59,26.5,26.5,22200.0,16.2294,16.2599,16.2049,16.2049,22200.0
2008-05-14 15:00:00,26.5,26.53,26.43,26.48,38900.0,16.2049,16.2232,16.1621,16.1927,38900.0
2008-05-14 15:30:00,26.48,26.52,26.45,26.5,45000.0,16.1927,16.2171,16.1743,16.2049,45000.0
2008-05-15 09:30:00,26.59,26.59,26.02,26.23,46400.0,16.2599,16.2599,15.9114,16.0398,46400.0
2008-05-15 10:00:00,26.25,26.26,26.12,26.16,34600.0,16.052,16.0581,15.9725,15.997,34600.0
2008-05-15 10:30:00,26.17,26.24,26.16,26.17,51300.0,16.0031,16.0459,15.997,16.0031,51300.0
2008-05-15 11:00:00,26.17,26.23,26.11,26.13,30500.0,16.0031,16.0398,15.9664,15.9786,30500.0
2008-05-15 11:30:00,26.13,26.2,26.13,26.18,13600.0,15.9786,16.0214,15.9786,16.0092,13600.0
2008-05-15 12:00:00,26.17,26.34,26.17,26.33,18200.0,16.0031,16.1071,16.0031,16.1009,18200.0
2008-05-15 12:30:00,26.33,26.51,26.33,26.44,33400.0,16.1009,16.211,16.1009,16.1682,33400.0
2008-05-15 13:00:00,26.45,26.52,26.45,26.5,21500.0,16.1743,16.2171,16.1743,16.2049,21500.0
2008-05-15 13:30:00,26.5,26.5,26.39,26.39,25300.0,16.2049,16.2049,16.1376,16.1376,25300.0
2008-05-15 14:00:00,26.38,26.41,26.22,26.25,42300.0,16.1315,16.1499,16.0337,16.052,42300.0
2008-05-15 14:30:00,26.25,26.3,26.19,26.21,55600.0,16.052,16.0826,16.0153,16.0276,55600.0
2008-05-15 15:00:00,26.23,26.32,26.22,26.3,60700.0,16.0398,16.0948,16.0337,16.0826,60700.0
2008-05-15 15:30:00,26.3,26.4,26.23,26.33,86300.0,16.0826,16.1437,16.0398,16.1009,86300.0
2008-05-16 09:30:00,26.5,26.5,26.06,26.18,52900.0,16.2049,16.2049,15.9358,16.0092,52900.0
2008-05-16 10:00:00,26.16,26.2,26.04,26.18,46100.0,15.997,16.0214,15.9236,16.0092,46100.0
2008-05-16 10:30:00,26.17,26.19,26.15,26.16,15200.0,16.0031,16.0153,15.9909,15.997,15200.0
2008-05-16 11:00:00,26.17,26.2,26.16,26.18,14600.0,16.0031,16.0214,15.997,16.0092,14600.0
2008-05-16 11:30:00,26.19,26.2,26.05,26.06,26700.0,16.0153,16.0214,15.9297,15.9358,26700.0
2008-05-16 12:00:00,26.06,26.16,26.05,26.13,18600.0,15.9358,15.997,15.9297,15.9786,18600.0
2008-05-16 12:30:00,26.16,26.19,26.14,26.19,15000.0,15.997,16.0153,15.9848,16.0153,15000.0
2008-05-16 13:00:00,26.18,26.2,26.11,26.17,11500.0,16.0092,16.0214,15.9664,16.0031,11500.0
2008-05-16 13:30:00,26.16,26.17,26.1,26.15,9000.0,15.997,16.0031,15.9603,15.9909,9000.0
2008-05-16 14:00:00,26.15,26.19,26.09,26.17,17800.0,15.9909,16.0153,15.9542,16.0031,17800.0
2008-05-16 14:30:00,26.17,26.2,26.14,26.18,24300.0,16.0031,16.0214,15.9848,16.0092,24300.0
2008-05-16 15:00:00,26.18,26.19,26.12,26.14,30700.0,16.0092,16.0153,15.9725,15.9848,30700.0
2008-05-16 15:30:00,26.14,26.2,26.1,26.13,46900.0,15.9848,16.0214,15.9603,15.9786,46900.0
2008-05-19 09:30:00,26.16,26.24,26.04,26.07,35700.0,15.997,16.0459,15.9236,15.942,35700.0
2008-05-19 10:00:00,26.06,26.1,25.95,25.95,31700.0,15.9358,15.9603,15.8686,15.8686,31700.0
2008-05-19 10:30:00,25.99,26.13,25.98,26.11,37700.0,15.893,15.9786,15.8869,15.9664,37700.0
2008-05-19 11:00:00,26.09,26.23,26.07,26.21,19600.0,15.9542,16.0398,15.942,16.0276,19600.0
2008-05-19 11:30:00,26.21,26.35,26.19,26.27,24800.0,16.0276,16.1132,16.0153,16.0643,24800.0
2008-05-19 12:00:00,26.3,26.33,26.26,26.31,15000.0,16.0826,16.1009,16.0581,16.0887,15000.0
2008-05-19 12:30:00,26.32,26.36,26.28,26.31,33400.0,16.0948,16.1193,16.0704,16.0887,33400.0
2008-05-19 13:00:00,26.32,26.36,26.27,26.34,21700.0,16.0948,16.1193,16.0643,16.1071,21700.0
2008-05-19 13:30:00,26.38,26.41,26.29,26.39,37600.0,16.1315,16.1499,16.0765,16.1376,37600.0
2008-05-19 14:00:00,26.36,26.38,26.19,26.23,42400.0,16.1193,16.1315,16.0153,16.0398,42400.0
2008-05-19 14:30:00,26.21,26.36,26.21,26.34,28600.0,16.0276,16.1193,16.0276,16.1071,28600.0
2008-05-19 15:00:00,26.32,26.33,26.26,26.27,21000.0,16.0948,16.1009,16.0581,16.0643,21000.0
2008-05-19 15:30:00,26.28,26.29,26.2,26.26,71600.0,16.0704,16.0765,16.0214,16.0581,71600.0
2008-05-20 09:30:00,26.15,26.24,25.95,26.0,20000.0,15.9909,16.0459,15.8686,15.8991,20000.0
2008-05-20 10:00:00,26.0,26.04,25.9,26.03,43700.0,15.8991,15.9236,15.838,15.9175,43700.0
2008-05-20 10:30:00,26.02,26.09,25.96,26.08,39300.0,15.9114,15.9542,15.8747,15.9481,39300.0
2008-05-20 11:00:00,26.07,26.08,25.97,26.05,32600.0,15.942,15.9481,15.8808,15.9297,32600.0
2008-05-20 11:30:00,26.05,26.07,26.0,26.01,31300.0,15.9297,15.942,15.8991,15.9053,31300.0
2008-05-20 12:00:00,26.02,26.22,26.02,26.17,25600.0,15.9114,16.0337,15.9114,16.0031,25600.0
2008-05-20 12:30:00,26.18,26.21,26.11,26.11,22600.0,16.0092,16.0276,15.9664,15.9664,22600.0
2008-05-20 13:00:00,26.11,26.12,26.08,26.11,22700.0,15.9664,15.9725,15.9481,15.9664,22700.0
2008-05-20 13:30:00,26.1,26.12,26.05,26.08,25100.0,15.9603,15.9725,15.9297,15.9481,25100.0
2008-05-20 14:00:00,26.08,26.1,26.0,26.0,33500.0,15.9481,15.9603,15.8991,15.8991,33500.0
2008-05-20 14:30:00,26.0,26.05,26.0,26.01,35000.0,15.8991,15.9297,15.8991,15.9053,35000.0
2008-05-20 15:00:00,26.01,26.07,26.0,26.02,42800.0,15.9053,15.942,15.8991,15.9114,42800.0
2008-05-20 15:30:00,26.02,26.17,25.99,26.01,85300.0,15.9114,16.0031,15.893,15.9053,85300.0
2008-05-21 09:30:00,25.3,25.42,24.83,25.21,140500.0,15.4711,15.5445,15.1837,15.4161,140500.0
2008-05-21 10:00:00,25.2,25.3,25.12,25.27,100400.0,15.4099,15.4711,15.361,15.4527,100400.0
2008-05-21 10:30:00,25.25,25.39,25.13,25.13,91600.0,15.4405,15.5261,15.3671,15.3671,91600.0
2008-05-21 11:00:00,25.14,25.14,25.0,25.03,52600.0,15.3733,15.3733,15.2876,15.306,52600.0
2008-05-21 11:30:00,25.02,25.03,25.0,25.02,43000.0,15.2999,15.306,15.2876,15.2999,43000.0
2008-05-21 12:00:00,25.01,25.03,25.0,25.0,39200.0,15.2938,15.306,15.2876,15.2876,39200.0
2008-05-21 12:30:00,25.01,25.1,25.0,25.07,30800.0,15.2938,15.3488,15.2876,15.3304,30800.0
2008-05-21 13:00:00,25.07,25.07,25.01,25.03,18000.0,15.3304,15.3304,15.2938,15.306,18000.0
2008-05-21 13:30:00,25.02,25.07,25.02,25.05,27400.0,15.2999,15.3304,15.2999,15.3182,27400.0
2008-05-21 14:00:00,25.06,25.07,25.0,25.01,99800.0,15.3243,15.3304,15.2876,15.2938,99800.0
2008-05-21 14:30:00,25.0,25.03,24.99,25.02,134000.0,15.2876,15.306,15.2815,15.2999,134000.0
2008-05-21 15:00:00,25.02,25.03,25.0,25.0,121600.0,15.2999,15.306,15.2876,15.2876,121600.0
2008-05-21 15:30:00,25.01,25.06,24.99,25.0,175500.0,15.2938,15.3243,15.2815,15.2876,175500.0
2008-05-22 09:30:00,25.02,25.13,25.0,25.07,45400.0,15.2999,15.3671,15.2876,15.3304,45400.0
2008-05-22 10:00:00,25.07,25.2,25.06,25.14,39700.0,15.3304,15.4099,15.3243,15.3733,39700.0
2008-05-22 10:30:00,25.18,25.2,25.05,25.09,38600.0,15.3977,15.4099,15.3182,15.3427,38600.0
2008-05-22 11:00:00,25.1,25.22,25.08,25.19,24500.0,15.3488,15.4222,15.3366,15.4038,24500.0
2008-05-22 11:30:00,25.19,25.21,25.1,25.17,18400.0,15.4038,15.4161,15.3488,15.3916,18400.0
2008-05-22 12:00:00,25.17,25.31,25.16,25.31,25300.0,15.3916,15.4772,15.3855,15.4772,25300.0
2008-05-22 12:30:00,25.31,25.38,25.29,25.37,19900.0,15.4772,15.52,15.465,15.5139,19900.0
2008-05-22 13:00:00,25.35,25.36,25.25,25.29,23400.0,15.5017,15.5078,15.4405,15.465,23400.0
2008-05-22 13:30:00,25.27,25.33,25.26,25.26,25800.0,15.4527,15.4894,15.4466,15.4466,25800.0
2008-05-22 14:00:00,25.28,25.31,25.21,25.22,31000.0,15.4589,15.4772,15.4161,15.4222,31000.0
2008-05-22 14:30:00,25.21,25.27,25.17,25.19,44700.0,15.4161,15.4527,15.3916,15.4038,44700.0
2008-05-22 15:00:00,25.2,25.21,25.16,25.16,17800.0,15.4099,15.4161,15.3855,15.3855,17800.0
2008-05-22 15:30:00,25.16,25.25,25.12,25.24,34200.0,15.3855,15.4405,15.361,15.4344,34200.0
2008-05-23 09:30:00,25.1,25.11,24.93,24.99,24100.0,15.3488,15.3549,15.2448,15.2815,24100.0
2008-05-23 10:00:00,24.96,25.07,24.92,24.95,42600.0,15.2632,15.3304,15.2387,15.2571,42600.0
2008-05-23 10:30:00,24.92,25.07,24.92,25.03,115900.0,15.2387,15.3304,15.2387,15.306,115900.0
2008-05-23 11:00:00,25.02,25.08,24.98,25.0,15700.0,15.2999,15.3366,15.2754,15.2876,15700.0
2008-05-23 11:30:00,24.98,25.07,24.97,25.04,49500.0,15.2754,15.3304,15.2693,15.3121,49500.0
2008-05-23 12:00:00,25.06,25.08,25.0,25.0,19300.0,15.3243,15.3366,15.2876,15.2876,19300.0
2008-05-23 12:30:00,25.01,25.03,24.98,25.0,21900.0,15.2938,15.306,15.2754,15.2876,21900.0
2008-05-23 13:00:00,25.01,25.02,24.97,25.01,30800.0,15.2938,15.2999,15.2693,15.2938,30800.0
2008-05-23 13:30:00,25.0,25.03,24.98,25.01,21000.0,15.2876,15.306,15.2754,15.2938,21000.0
2008-05-23 14:00:00,25.01,25.06,24.99,25.03,19000.0,15.2938,15.3243,15.2815,15.306,19000.0
2008-05-23 14:30:00,25.03,25.05,24.99,25.01,13500.0,15.306,15.3182,15.2815,15.2938,13500.0
2008-05-23 15:00:00,25.01,25.07,24.99,25.03,120000.0,15.2938,15.3304,15.2815,15.306,120000.0
2008-05-23 15:30:00,25.04,25.05,24.99,25.0,43700.0,15.3121,15.3182,15.2815,15.2876,43700.0
2008-05-27 09:30:00,25.07,25.29,25.01,25.15,62300.0,15.3304,15.465,15.2938,15.3794,62300.0
2008-05-27 10:00:00,25.16,25.24,25.11,25.14,63300.0,15.3855,15.4344,15.3549,15.3733,63300.0
2008-05-27 10:30:00,25.15,25.17,25.08,25.16,23600.0,15.3794,15.3916,15.3366,15.3855,23600.0
2008-05-27 11:00:00,25.16,25.2,25.05,25.1,32600.0,15.3855,15.4099,15.3182,15.3488,32600.0
2008-05-27 11:30:00,25.07,25.15,25.07,25.11,23800.0,15.3304,15.3794,15.3304,15.3549,23800.0
2008-05-27 12:00:00,25.11,25.13,25.04,25.05,16600.0,15.3549,15.3671,15.3121,15.3182,16600.0
2008-05-27 12:30:00,25.06,25.12,25.05,25.11,17700.0,15.3243,15.361,15.3182,15.3549,17700.0
2008-05-27 13:00:00,25.1,25.14,25.05,25.07,29200.0,15.3488,15.3733,15.3182,15.3304,29200.0
2008-05-27 13:30:00,25.08,25.16,25.07,25.14,26400.0,15.3366,15.3855,15.3304,15.3733,26400.0
2008-05-27 14:00:00,25.14,25.17,25.11,25.15,15200.0,15.3733,15.3916,15.3549,15.3794,15200.0
2008-05-27 14:30:00,25.16,25.25,25.16,25.21,18700.0,15.3855,15.4405,15.3855,15.4161,18700.0
2008-05-27 15:00:00,25.22,25.24,25.15,25.2,49800.0,15.4222,15.4344,15.3794,15.4099,49800.0
2008-05-27 15:30:00,25.2,25.22,25.16,25.2,49200.0,15.4099,15.4222,15.3855,15.4099,49200.0
2008-05-28 09:30:00,25.22,25.39,25.12,25.14,36100.0,15.4222,15.5261,15.361,15.3733,36100.0
2008-05-28 10:00:00,25.14,25.16,25.0,25.01,20000.0,15.3733,15.3855,15.2876,15.2938,20000.0
2008-05-28 10:30:00,25.04,25.17,25.02,25.14,25100.0,15.3121,15.3916,15.2999,15.3733,25100.0
2008-05-28 11:00:00,25.13,25.16,25.01,25.02,32400.0,15.3671,15.3855,15.2938,15.2999,32400.0
2008-05-28 11:30:00,25.03,25.05,25.0,25.0,35600.0,15.306,15.3182,15.2876,15.2876,35600.0
2008-05-28 12:00:00,25.0,25.04,24.99,25.03,24700.0,15.2876,15.3121,15.2815,15.306,24700.0
2008-05-28 12:30:00,25.03,25.06,25.02,25.06,17700.0,15.306,15.3243,15.2999,15.3243,17700.0
2008-05-28 13:00:00,25.06,25.1,25.06,25.08,16000.0,15.3243,15.3488,15.3243,15.3366,16000.0
2008-05-28 13:30:00,25.1,25.1,24.99,25.01,20400.0,15.3488,15.3488,15.2815,15.2938,20400.0
2008-05-28 14:00:00,25.02,25.04,24.99,25.02,21600.0,15.2999,15.3121,15.2815,15.2999,21600.0
2008-05-28 14:30:00,25.02,25.05,25.01,25.03,19700.0,15.2999,15.3182,15.2938,15.306,19700.0
2008-05-28 15:00:00,25.03,25.1,25.01,25.07,40500.0,15.306,15.3488,15.2938,15.3304,40500.0
2008-05-28 15:30:00,25.08,25.11,25.01,25.05,54700.0,15.3366,15.3549,15.2938,15.3182,54700.0
2008-05-29 09:30:00,25.06,25.28,25.02,25.17,27900.0,15.3243,15.4589,15.2999,15.3916,27900.0
2008-05-29 10:00:00,25.19,25.29,25.08,25.16,37000.0,15.4038,15.465,15.3366,15.3855,37000.0
2008-05-29 10:30:00,25.15,25.24,25.02,25.2,27600.0,15.3794,15.4344,15.2999,15.4099,27600.0
2008-05-29 11:00:00,25.22,25.22,25.02,25.15,26900.0,15.4222,15.4222,15.2999,15.3794,26900.0
2008-05-29 11:30:00,25.17,25.2,25.11,25.12,35000.0,15.3916,15.4099,15.3549,15.361,35000.0
2008-05-29 12:00:00,25.12,25.13,25.06,25.13,18200.0,15.361,15.3671,15.3243,15.3671,18200.0
2008-05-29 12:30:00,25.14,25.24,25.14,25.22,11300.0,15.3733,15.4344,15.3733,15.4222,11300.0
2008-05-29 13:00:00,25.22,25.31,25.2,25.24,53200.0,15.4222,15.4772,15.4099,15.4344,53200.0
2008-05-29 13:30:00,25.25,25.36,25.25,25.35,28500.0,15.4405,15.5078,15.4405,15.5017,28500.0
2008-05-29 14:00:00,25.35,25.41,25.3,25.37,24800.0,15.5017,15.5384,15.4711,15.5139,24800.0
2008-05-29 14:30:00,25.38,25.39,25.29,25.29,18900.0,15.52,15.5261,15.465,15.465,18900.0
2008-05-29 15:00:00,25.29,25.35,25.27,25.28,20800.0,15.465,15.5017,15.4527,15.4589,20800.0
2008-05-29 15:30:00,25.27,25.35,25.26,25.31,47800.0,15.4527,15.5017,15.4466,15.4772,47800.0
2008-05-30 09:30:00,25.4,25.41,25.21,25.26,45600.0,15.5322,15.5384,15.4161,15.4466,45600.0
2008-05-30 10:00:00,25.27,25.38,25.26,25.38,20000.0,15.4527,15.52,15.4466,15.52,20000.0
2008-05-30 10:30:00,25.39,25.4,25.34,25.39,22300.0,15.5261,15.5322,15.4956,15.5261,22300.0
2008-05-30 11:00:00,25.37,25.43,25.36,25.38,54400.0,15.5139,15.5506,15.5078,15.52,54400.0
2008-05-30 11:30:00,25.38,25.4,25.35,25.39,10100.0,15.52,15.5322,15.5017,15.5261,10100.0
2008-05-30 12:00:00,25.4,25.41,25.34,25.36,9300.0,15.5322,15.5384,15.4956,15.5078,9300.0
2008-05-30 12:30:00,25.36,25.42,25.36,25.41,15700.0,15.5078,15.5445,15.5078,15.5384,15700.0
2008-05-30 13:00:00,25.4,25.41,25.35,25.38,13700.0,15.5322,15.5384,15.5017,15.52,13700.0
2008-05-30 13:30:00,25.39,25.39,25.34,25.37,20700.0,15.5261,15.5261,15.4956,15.5139,20700.0
2008-05-30 14:00:00,25.37,25.37,25.29,25.32,22700.0,15.5139,15.5139,15.465,15.4833,22700.0
2008-05-30 14:30:00,25.32,25.41,25.3,25.4,37200.0,15.4833,15.5384,15.4711,15.5322,37200.0
2008-05-30 15:00:00,25.38,25.4,25.26,25.33,38100.0,15.52,15.5322,15.4466,15.4894,38100.0
2008-05-30 15:30:00,25.32,25.56,25.32,25.52,156700.0,15.4833,15.6301,15.4833,15.6056,156700.0
2008-06-02 09:30:00,25.53,25.53,25.26,25.38,24300.0,15.6117,15.6117,15.4466,15.52,24300.0
2008-06-02 10:00:00,25.4,25.43,25.26,25.36,121700.0,15.5322,15.5506,15.4466,15.5078,121700.0
2008-06-02 10:30:00,25.36,25.41,25.31,25.37,25300.0,15.5078,15.5384,15.4772,15.5139,25300.0
2008-06-02 11:00:00,25.37,25.44,25.31,25.32,35300.0,15.5139,15.5567,15.4772,15.4833,35300.0
2008-06-02 11:30:00,25.32,25.33,25.24,25.32,28600.0,15.4833,15.4894,15.4344,15.4833,28600.0
2008-06-02 12:00:00,25.3,25.36,25.18,25.19,22600.0,15.4711,15.5078,15.3977,15.4038,22600.0
2008-06-02 12:30:00,25.18,25.19,25.04,25.05,23400.0,15.3977,15.4038,15.3121,15.3182,23400.0
2008-06-02 13:00:00,25.06,25.12,25.01,25.08,21700.0,15.3243,15.361,15.2938,15.3366,21700.0
2008-06-02 13:30:00,25.07,25.12,25.04,25.07,19300.0,15.3304,15.361,15.3121,15.3304,19300.0
2008-06-02 14:00:00,25.09,25.23,25.08,25.19,29200.0,15.3427,15.4283,15.3366,15.4038,29200.0
2008-06-02 14:30:00,25.2,25.21,25.14,25.16,30200.0,15.4099,15.4161,15.3733,15.3855,30200.0
2008-06-02 15:00:00,25.16,25.23,25.11,25.22,26200.0,15.3855,15.4283,15.3549,15.4222,26200.0
2008-06-02 15:30:00,25.23,25.32,25.2,25.26,35000.0,15.4283,15.4833,15.4099,15.4466,35000.0
2008-06-03 09:30:00,25.3,25.42,25.18,25.21,87500.0,15.4711,15.5445,15.3977,15.4161,87500.0
2008-06-03 10:00:00,25.22,25.37,25.18,25.18,29200.0,15.4222,15.5139,15.3977,15.3977,29200.0
2008-06-03 10:30:00,25.19,25.24,25.14,25.24,9400.0,15.4038,15.4344,15.3733,15.4344,9400.0
2008-06-03 11:00:00,25.24,25.35,25.24,25.31,13000.0,15.4344,15.5017,15.4344,15.4772,13000.0
2008-06-03 11:30:00,25.34,25.38,25.3,25.36,15800.0,15.4956,15.52,15.4711,15.5078,15800.0
2008-06-03 12:00:00,25.36,25.4,25.24,25.27,22400.0,15.5078,15.5322,15.4344,15.4527,22400.0
2008-06-03 12:30:00,25.26,25.27,25.17,25.21,22100.0,15.4466,15.4527,15.3916,15.4161,22100.0
2008-06-03 13:00:00,25.2,25.24,25.16,25.16,15100.0,15.4099,15.4344,15.3855,15.3855,15100.0
2008-06-03 13:30:00,25.16,25.18,25.04,25.09,27000.0,15.3855,15.3977,15.3121,15.3427,27000.0
2008-06-03 14:00:00,25.11,25.12,25.0,25.04,31000.0,15.3549,15.361,15.2876,15.3121,31000.0
2008-06-03 14:30:00,25.06,25.15,25.06,25.13,26300.0,15.3243,15.3794,15.3243,15.3671,26300.0
2008-06-03 15:00:00,25.14,25.26,25.1,25.24,66400.0,15.3733,15.4466,15.3488,15.4344,66400.0
2008-06-03 15:30:00,25.23,25.28,25.18,25.18,48500.0,15.4283,15.4589,15.3977,15.3977,48500.0
2008-06-04 09:30:00,25.08,25.21,24.91,25.1,31100.0,15.3366,15.4161,15.2326,15.3488,31100.0
2008-06-04 10:00:00,25.12,25.15,24.96,25.04,97500.0,15.361,15.3794,15.2632,15.3121,97500.0
2008-06-04 10:30:00,25.04,25.19,24.98,25.16,33600.0,15.3121,15.4038,15.2754,15.3855,33600.0
2008-06-04 11:00:00,25.16,25.26,25.11,25.17,26300.0,15.3855,15.4466,15.3549,15.3916,26300.0
2008-06-04 11:30:00,25.17,25.21,25.11,25.13,21300.0,15.3916,15.4161,15.3549,15.3671,21300.0
2008-06-04 12:00:00,25.14,25.25,25.11,25.21,14500.0,15.3733,15.4405,15.3549,15.4161,14500.0
2008-06-04 12:30:00,25.23,25.25,25.1,25.12,14500.0,15.4283,15.4405,15.3488,15.361,14500.0
2008-06-04 13:00:00,25.1,25.2,25.07,25.2,16000.0,15.3488,15.4099,15.3304,15.4099,16000.0
2008-06-04 13:30:00,25.19,25.23,25.14,25.22,22000.0,15.4038,15.4283,15.3733,15.4222,22000.0
2008-06-04 14:00:00,25.22,25.24,25.08,25.14,21500.0,15.4222,15.4344,15.3366,15.3733,21500.0
2008-06-04 14:30:00,25.1,25.2,25.06,25.08,18500.0,15.3488,15.4099,15.3243,15.3366,18500.0
2008-06-04 15:00:00,25.07,25.18,25.06,25.11,16100.0,15.3304,15.3977,15.3243,15.3549,16100.0
2008-06-04 15:30:00,25.1,25.19,25.06,25.15,32300.0,15.3488,15.4038,15.3243,15.3794,32300.0
2008-06-05 09:30:00,25.2,25.44,25.2,25.34,14600.0,15.4099,15.5567,15.4099,15.4956,14600.0
2008-06-05 10:00:00,25.35,25.47,25.28,25.43,25700.0,15.5017,15.575,15.4589,15.5506,25700.0
2008-06-05 10:30:00,25.43,25.49,25.4,25.43,14600.0,15.5506,15.5873,15.5322,15.5506,14600.0
2008-06-05 11:00:00,25.42,25.48,25.4,25.48,15800.0,15.5445,15.5812,15.5322,15.5812,15800.0
2008-06-05 11:30:00,25.48,25.49,25.36,25.39,22900.0,15.5812,15.5873,15.5078,15.5261,22900.0
2008-06-05 12:00:00,25.38,25.46,25.37,25.44,15000.0,15.52,15.5689,15.5139,15.5567,15000.0
2008-06-05 12:30:00,25.46,25.5,25.42,25.47,9000.0,15.5689,15.5934,15.5445,15.575,9000.0
2008-06-05 13:00:00,25.46,25.48,25.43,25.47,7400.0,15.5689,15.5812,15.5506,15.575,7400.0
2008-06-05 13:30:00,25.47,25.54,25.44,25.46,14000.0,15.575,15.6179,15.5567,15.5689,14000.0
2008-06-05 14:00:00,25.45,25.48,25.32,25.34,27100.0,15.5628,15.5812,15.4833,15.4956,27100.0
2008-06-05 14:30:00,25.37,25.49,25.35,25.48,24800.0,15.5139,15.5873,15.5017,15.5812,24800.0
2008-06-05 15:00:00,25.49,25.52,25.44,25.47,18000.0,15.5873,15.6056,15.5567,15.575,18000.0
2008-06-05 15:30:00,25.47,25.58,25.46,25.58,36200.0,15.575,15.6423,15.5689,15.6423,36200.0
2008-06-06 09:30:00,25.46,25.46,25.19,25.29,33100.0,15.5689,15.5689,15.4038,15.465,33100.0
2008-06-06 10:00:00,25.25,25.25,25.13,25.23,41800.0,15.4405,15.4405,15.3671,15.4283,41800.0
2008-06-06 10:30:00,25.22,25.28,25.18,25.26,19900.0,15.4222,15.4589,15.3977,15.4466,19900.0
2008-06-06 11:00:00,25.25,25.25,25.1,25.15,18700.0,15.4405,15.4405,15.3488,15.3794,18700.0
2008-06-06 11:30:00,25.15,25.21,25.12,25.19,17800.0,15.3794,15.4161,15.361,15.4038,17800.0
2008-06-06 12:00:00,25.21,25.3,25.18,25.3,55300.0,15.4161,15.4711,15.3977,15.4711,55300.0
2008-06-06 12:30:00,25.29,25.3,25.21,25.23,22700.0,15.465,15.4711,15.4161,15.4283,22700.0
2008-06-06 13:00:00,25.24,25.29,25.19,25.25,23200.0,15.4344,15.465,15.4038,15.4405,23200.0
2008-06-06 13:30:00,25.25,25.3,25.18,25.21,18600.0,15.4405,15.4711,15.3977,15.4161,18600.0
2008-06-06 14:00:00,25.23,25.23,25.18,25.21,26500.0,15.4283,15.4283,15.3977,15.4161,26500.0
2008-06-06 14:30:00,25.22,25.24,25.17,25.17,14700.0,15.4222,15.4344,15.3916,15.3916,14700.0
2008-06-06 15:00:00,25.19,25.32,25.19,25.22,35200.0,15.4038,15.4833,15.4038,15.4222,35200.0
2008-06-06 15:30:00,25.23,25.24,24.99,25.05,62600.0,15.4283,15.4344,15.2815,15.3182,62600.0
2008-06-09 09:30:00,25.24,25.91,25.21,25.75,88200.0,15.4344,15.8441,15.4161,15.7463,88200.0
2008-06-09 10:00:00,25.76,25.8,25.58,25.62,95900.0,15.7524,15.7768,15.6423,15.6668,95900.0
2008-06-09 10:30:00,25.61,25.64,25.5,25.56,35200.0,15.6607,15.679,15.5934,15.6301,35200.0
2008-06-09 11:00:00,25.56,25.63,25.54,25.59,38200.0,15.6301,15.6729,15.6179,15.6484,38200.0
2008-06-09 11:30:00,25.58,25.59,25.52,25.52,20200.0,15.6423,15.6484,15.6056,15.6056,20200.0
2008-06-09 12:00:00,25.53,25.55,25.49,25.54,13900.0,15.6117,15.624,15.5873,15.6179,13900.0
2008-06-09 12:30:00,25.53,25.56,25.52,25.53,17200.0,15.6117,15.6301,15.6056,15.6117,17200.0
2008-06-09 13:00:00,25.53,25.53,25.35,25.44,25800.0,15.6117,15.6117,15.5017,15.5567,25800.0
2008-06-09 13:30:00,25.44,25.44,25.37,25.42,36500.0,15.5567,15.5567,15.5139,15.5445,36500.0
2008-06-09 14:00:00,25.41,25.47,25.33,25.44,77100.0,15.5384,15.575,15.4894,15.5567,77100.0
2008-06-09 14:30:00,25.43,25.48,25.38,25.38,54600.0,15.5506,15.5812,15.52,15.52,54600.0
2008-06-09 15:00:00,25.39,25.4,25.32,25.37,40600.0,15.5261,15.5322,15.4833,15.5139,40600.0
2008-06-09 15:30:00,25.37,25.51,25.37,25.48,62400.0,15.5139,15.5995,15.5139,15.5812,62400.0
2008-06-10 09:30:00,25.23,25.68,25.17,25.55,40900.0,15.4283,15.7035,15.3916,15.624,40900.0
2008-06-10 10:00:00,25.55,25.68,25.54,25.58,34000.0,15.624,15.7035,15.6179,15.6423,34000.0
2008-06-10 10:30:00,25.57,25.61,25.5,25.52,42900.0,15.6362,15.6607,15.5934,15.6056,42900.0
2008-06-10 11:00:00,25.52,25.65,25.5,25.6,22200.0,15.6056,15.6851,15.5934,15.6545,22200.0
2008-06-10 11:30:00,25.61,25.75,25.58,25.7,27100.0,15.6607,15.7463,15.6423,15.7157,27100.0
2008-06-10 12:00:00,25.69,25.88,25.66,25.83,35900.0,15.7096,15.8258,15.6912,15.7952,35900.0
2008-06-10 12:30:00,25.83,25.88,25.79,25.81,16600.0,15.7952,15.8258,15.7707,15.783,16600.0
2008-06-10 13:00:00,25.8,25.89,25.78,25.88,30600.0,15.7768,15.8319,15.7646,15.8258,30600.0
2008-06-10 13:30:00,25.88,25.91,25.81,25.88,25500.0,15.8258,15.8441,15.783,15.8258,25500.0
2008-06-10 14:00:00,25.87,25.88,25.7,25.8,41800.0,15.8196,15.8258,15.7157,15.7768,41800.0
2008-06-10 14:30:00,25.8,25.82,25.71,25.74,40800.0,15.7768,15.7891,15.7218,15.7402,40800.0
2008-06-10 15:00:00,25.75,25.81,25.72,25.77,48900.0,15.7463,15.783,15.7279,15.7585,48900.0
2008-06-10 15:30:00,25.78,25.85,25.7,25.75,106600.0,15.7646,15.8074,15.7157,15.7463,106600.0
2008-06-11 09:30:00,25.7,26.04,25.61,25.96,73600.0,15.7157,15.9236,15.6607,15.8747,73600.0
2008-06-11 10:00:00,25.96,26.17,25.84,25.96,86200.0,15.8747,16.0031,15.8013,15.8747,86200.0
2008-06-11 10:30:00,25.98,26.06,25.96,26.05,101100.0,15.8869,15.9358,15.8747,15.9297,101100.0
2008-06-11 11:00:00,26.05,26.05,25.85,25.85,42100.0,15.9297,15.9297,15.8074,15.8074,42100.0
2008-06-11 11:30:00,25.84,25.91,25.78,25.89,39500.0,15.8013,15.8441,15.7646,15.8319,39500.0
2008-06-11 12:00:00,25.87,25.89,25.78,25.83,47400.0,15.8196,15.8319,15.7646,15.7952,47400.0
2008-06-11 12:30:00,25.84,25.9,25.77,25.9,29700.0,15.8013,15.838,15.7585,15.838,29700.0
2008-06-11 13:00:00,25.9,25.9,25.77,25.77,21500.0,15.838,15.838,15.7585,15.7585,21500.0
2008-06-11 13:30:00,25.78,25.78,25.65,25.68,31700.0,15.7646,15.7646,15.6851,15.7035,31700.0
2008-06-11 14:00:00,25.68,25.84,25.67,25.83,43500.0,15.7035,15.8013,15.6973,15.7952,43500.0
2008-06-11 14:30:00,25.83,25.88,25.81,25.85,53300.0,15.7952,15.8258,15.783,15.8074,53300.0
2008-06-11 15:00:00,25.83,25.87,25.79,25.84,63700.0,15.7952,15.8196,15.7707,15.8013,63700.0
2008-06-11 15:30:00,25.83,25.83,25.76,25.8,142300.0,15.7952,15.7952,15.7524,15.7768,142300.0
2008-06-12 09:30:00,25.83,26.16,25.77,26.07,31700.0,15.7952,15.997,15.7585,15.942,31700.0
2008-06-12 10:00:00,26.07,26.14,25.99,26.13,30300.0,15.942,15.9848,15.893,15.9786,30300.0
2008-06-12 10:30:00,26.11,26.21,26.09,26.19,21200.0,15.9664,16.0276,15.9542,16.0153,21200.0
2008-06-12 11:00:00,26.21,26.27,26.19,26.21,33800.0,16.0276,16.0643,16.0153,16.0276,33800.0
2008-06-12 11:30:00,26.23,26.25,26.18,26.19,26000.0,16.0398,16.052,16.0092,16.0153,26000.0
2008-06-12 12:00:00,26.18,26.2,26.11,26.11,22000.0,16.0092,16.0214,15.9664,15.9664,22000.0
2008-06-12 12:30:00,26.09,26.18,26.05,26.05,21100.0,15.9542,16.0092,15.9297,15.9297,21100.0
2008-06-12 13:00:00,26.06,26.12,26.01,26.07,16700.0,15.9358,15.9725,15.9053,15.942,16700.0
2008-06-12 13:30:00,26.09,26.1,25.92,26.03,18300.0,15.9542,15.9603,15.8502,15.9175,18300.0
2008-06-12 14:00:00,26.01,26.25,26.01,26.15,60200.0,15.9053,16.052,15.9053,15.9909,60200.0
2008-06-12 14:30:00,26.14,26.14,26.03,26.08,22000.0,15.9848,15.9848,15.9175,15.9481,22000.0
2008-06-12 15:00:00,26.08,26.08,25.9,25.9,39700.0,15.9481,15.9481,15.838,15.838,39700.0
2008-06-12 15:30:00,25.91,26.03,25.88,26.02,48900.0,15.8441,15.9175,15.8258,15.9114,48900.0
2008-06-13 09:30:00,26.24,26.24,25.99,26.08,34700.0,16.0459,16.0459,15.893,15.9481,34700.0
2008-06-13 10:00:00,26.07,26.2,26.06,26.19,39600.0,15.942,16.0214,15.9358,16.0153,39600.0
2008-06-13 10:30:00,26.18,26.22,26.07,26.12,29400.0,16.0092,16.0337,15.942,15.9725,29400.0
2008-06-13 11:00:00,26.15,26.19,26.02,26.02,21600.0,15.9909,16.0153,15.9114,15.9114,21600.0
2008-06-13 11:30:00,26.03,26.04,25.98,26.0,15900.0,15.9175,15.9236,15.8869,15.8991,15900.0
2008-06-13 12:00:00,25.99,26.02,25.93,25.94,9100.0,15.893,15.9114,15.8563,15.8625,9100.0
2008-06-13 12:30:00,25.95,25.96,25.89,25.94,9100.0,15.8686,15.8747,15.8319,15.8625,9100.0
2008-06-13 13:00:00,25.93,25.93,25.84,25.89,11100.0,15.8563,15.8563,15.8013,15.8319,11100.0
2008-06-13 13:30:00,25.88,25.93,25.8,25.93,11800.0,15.8258,15.8563,15.7768,15.8563,11800.0
2008-06-13 14:00:00,25.9,25.94,25.84,25.85,22100.0,15.838,15.8625,15.8013,15.8074,22100.0
2008-06-13 14:30:00,25.84,25.93,25.8,25.93,22400.0,15.8013,15.8563,15.7768,15.8563,22400.0
2008-06-13 15:00:00,25.93,26.0,25.93,25.95,21100.0,15.8563,15.8991,15.8563,15.8686,21100.0
2008-06-13 15:30:00,25.96,26.2,25.95,26.2,42300.0,15.8747,16.0214,15.8686,16.0214,42300.0
2008-06-16 09:30:00,26.07,26.18,25.94,26.09,24600.0,15.942,16.0092,15.8625,15.9542,24600.0
2008-06-16 10:00:00,26.06,26.11,25.99,25.99,28100.0,15.9358,15.9664,15.893,15.893,28100.0
2008-06-16 10:30:00,26.02,26.09,26.0,26.08,26000.0,15.9114,15.9542,15.8991,15.9481,26000.0
2008-06-16 11:00:00,26.09,26.1,25.94,25.99,21400.0,15.9542,15.9603,15.8625,15.893,21400.0
2008-06-16 11:30:00,26.0,26.04,25.95,25.95,10900.0,15.8991,15.9236,15.8686,15.8686,10900.0
2008-06-16 12:00:00,25.96,25.97,25.85,25.9,28100.0,15.8747,15.8808,15.8074,15.838,28100.0
2008-06-16 12:30:00,25.9,25.95,25.89,25.93,18500.0,15.838,15.8686,15.8319,15.8563,18500.0
2008-06-16 13:00:00,25.92,25.98,25.85,25.98,23000.0,15.8502,15.8869,15.8074,15.8869,23000.0
2008-06-16 13:30:00,26.0,26.03,25.95,25.97,17800.0,15.8991,15.9175,15.8686,15.8808,17800.0
2008-06-16 14:00:00,25.99,26.01,25.95,25.98,23400.0,15.893,15.9053,15.8686,15.8869,23400.0
2008-06-16 14:30:00,25.99,26.02,25.98,26.01,15300.0,15.893,15.9114,15.8869,15.9053,15300.0
2008-06-16 15:00:00,26.02,26.03,25.97,25.99,26600.0,15.9114,15.9175,15.8808,15.893,26600.0
2008-06-16 15:30:00,26.01,26.07,25.98,26.06,32800.0,15.9053,15.942,15.8869,15.9358,32800.0
2008-06-17 09:30:00,26.15,26.27,25.93,26.05,30100.0,15.9909,16.0643,15.8563,15.9297,30100.0
2008-06-17 10:00:00,26.04,26.07,25.89,25.9,25700.0,15.9236,15.942,15.8319,15.838,25700.0
2008-06-17 10:30:00,25.9,25.95,25.82,25.87,41500.0,15.838,15.8686,15.7891,15.8196,41500.0
2008-06-17 11:00:00,25.86,25.96,25.79,25.82,29900.0,15.8135,15.8747,15.7707,15.7891,29900.0
2008-06-17 11:30:00,25.81,25.87,25.76,25.82,25200.0,15.783,15.8196,15.7524,15.7891,25200.0
2008-06-17 12:00:00,25.82,25.85,25.8,25.84,28500.0,15.7891,15.8074,15.7768,15.8013,28500.0
2008-06-17 12:30:00,25.84,25.84,25.77,25.79,19900.0,15.8013,15.8013,15.7585,15.7707,19900.0
2008-06-17 13:00:00,25.8,25.91,25.77,25.89,31500.0,15.7768,15.8441,15.7585,15.8319,31500.0
2008-06-17 13:30:00,25.9,25.96,25.89,25.95,20600.0,15.838,15.8747,15.8319,15.8686,20600.0
2008-06-17 14:00:00,25.96,26.03,25.94,25.95,35300.0,15.8747,15.9175,15.8625,15.8686,35300.0
2008-06-17 14:30:00,25.97,26.06,25.95,26.03,22300.0,15.8808,15.9358,15.8686,15.9175,22300.0
2008-06-17 15:00:00,26.04,26.07,25.97,25.99,26800.0,15.9236,15.942,15.8808,15.893,26800.0
2008-06-17 15:30:00,25.98,26.01,25.85,25.9,53900.0,15.8869,15.9053,15.8074,15.838,53900.0
2008-06-18 09:30:00,25.7,25.9,25.56,25.78,20600.0,15.7157,15.838,15.6301,15.7646,20600.0
2008-06-18 10:00:00,25.76,25.92,25.71,25.87,22000.0,15.7524,15.8502,15.7218,15.8196,22000.0
2008-06-18 10:30:00,25.88,25.93,25.79,25.87,29200.0,15.8258,15.8563,15.7707,15.8196,29200.0
2008-06-18 11:00:00,25.85,25.96,25.82,25.88,23400.0,15.8074,15.8747,15.7891,15.8258,23400.0
2008-06-18 11:30:00,25.87,26.0,25.87,25.97,34200.0,15.8196,15.8991,15.8196,15.8808,34200.0
2008-06-18 12:00:00,25.99,25.99,25.82,25.84,30000.0,15.893,15.893,15.7891,15.8013,30000.0
2008-06-18 12:30:00,25.83,25.84,25.63,25.67,50800.0,15.7952,15.8013,15.6729,15.6973,50800.0
2008-06-18 13:00:00,25.66,25.68,25.59,25.68,20400.0,15.6912,15.7035,15.6484,15.7035,20400.0
2008-06-18 13:30:00,25.66,25.75,25.62,25.7,16100.0,15.6912,15.7463,15.6668,15.7157,16100.0
2008-06-18 14:00:00,25.72,25.79,25.57,25.6,27600.0,15.7279,15.7707,15.6362,15.6545,27600.0
2008-06-18 14:30:00,25.61,25.8,25.59,25.8,22300.0,15.6607,15.7768,15.6484,15.7768,22300.0
2008-06-18 15:00:00,25.79,25.9,25.74,25.85,25600.0,15.7707,15.838,15.7402,15.8074,25600.0
2008-06-18 15:30:00,25.85,25.87,25.76,25.8,36900.0,15.8074,15.8196,15.7524,15.7768,36900.0
2008-06-19 09:30:00,25.76,25.94,25.57,25.76,27600.0,15.7524,15.8625,15.6362,15.7524,27600.0
2008-06-19 10:00:00,25.74,25.78,25.66,25.75,24700.0,15.7402,15.7646,15.6912,15.7463,24700.0
2008-06-19 10:30:00,25.73,25.78,25.69,25.75,23800.0,15.734,15.7646,15.7096,15.7463,23800.0
2008-06-19 11:00:00,25.76,25.8,25.54,25.62,28300.0,15.7524,15.7768,15.6179,15.6668,28300.0
2008-06-19 11:30:00,25.62,25.66,25.59,25.64,19800.0,15.6668,15.6912,15.6484,15.679,19800.0
2008-06-19 12:00:00,25.63,25.74,25.63,25.72,23600.0,15.6729,15.7402,15.6729,15.7279,23600.0
2008-06-19 12:30:00,25.72,25.75,25.64,25.66,23800.0,15.7279,15.7463,15.679,15.6912,23800.0
2008-06-19 13:00:00,25.67,25.8,25.63,25.8,27600.0,15.6973,15.7768,15.6729,15.7768,27600.0
2008-06-19 13:30:00,25.8,25.8,25.72,25.77,22500.0,15.7768,15.7768,15.7279,15.7585,22500.0
2008-06-19 14:00:00,25.79,25.9,25.74,25.86,19700.0,15.7707,15.838,15.7402,15.8135,19700.0
2008-06-19 14:30:00,25.89,25.97,25.87,25.96,25800.0,15.8319,15.8808,15.8196,15.8747,25800.0
2008-06-19 15:00:00,25.95,26.0,25.9,25.93,32400.0,15.8686,15.8991,15.838,15.8563,32400.0
2008-06-19 15:30:00,25.93,26.02,25.93,26.0,51900.0,15.8563,15.9114,15.8563,15.8991,51900.0
2008-06-20 09:30:00,25.9,25.9,25.69,25.71,167600.0,15.838,15.838,15.7096,15.7218,167600.0
2008-06-20 10:00:00,25.76,25.76,25.59,25.62,46400.0,15.7524,15.7524,15.6484,15.6668,46400.0
2008-06-20 10:30:00,25.61,25.66,25.51,25.65,32100.0,15.6607,15.6912,15.5995,15.6851,32100.0
2008-06-20 11:00:00,25.65,25.7,25.6,25.6,40800.0,15.6851,15.7157,15.6545,15.6545,40800.0
2008-06-20 11:30:00,25.61,25.62,25.5,25.52,24600.0,15.6607,15.6668,15.5934,15.6056,24600.0
2008-06-20 12:00:00,25.53,25.53,25.48,25.49,31400.0,15.6117,15.6117,15.5812,15.5873,31400.0
2008-06-20 12:30:00,25.49,25.53,25.44,25.46,25300.0,15.5873,15.6117,15.5567,15.5689,25300.0
2008-06-20 13:00:00,25.46,25.51,25.37,25.39,27700.0,15.5689,15.5995,15.5139,15.5261,27700.0
2008-06-20 13:30:00,25.4,25.43,25.29,25.38,31200.0,15.5322,15.5506,15.465,15.52,31200.0
2008-06-20 14:00:00,25.38,25.42,25.34,25.38,39400.0,15.52,15.5445,15.4956,15.52,39400.0
2008-06-20 14:30:00,25.38,25.43,25.28,25.3,44200.0,15.52,15.5506,15.4589,15.4711,44200.0
2008-06-20 15:00:00,25.3,25.44,25.28,25.28,44500.0,15.4711,15.5567,15.4589,15.4589,44500.0
2008-06-20 15:30:00,25.32,25.36,25.14,25.17,100100.0,15.4833,15.5078,15.3733,15.3916,100100.0
2008-06-23 09:30:00,25.22,25.32,25.11,25.32,35500.0,15.4222,15.4833,15.3549,15.4833,35500.0
2008-06-23 10:00:00,25.28,25.66,25.26,25.63,73900.0,15.4589,15.6912,15.4466,15.6729,73900.0
2008-06-23 10:30:00,25.64,25.93,25.63,25.92,86900.0,15.679,15.8563,15.6729,15.8502,86900.0
2008-06-23 11:00:00,25.9,25.94,25.65,25.71,39700.0,15.838,15.8625,15.6851,15.7218,39700.0
2008-06-23 11:30:00,25.72,25.78,25.66,25.78,25200.0,15.7279,15.7646,15.6912,15.7646,25200.0
2008-06-23 12:00:00,25.79,25.83,25.75,25.78,49300.0,15.7707,15.7952,15.7463,15.7646,49300.0
2008-06-23 12:30:00,25.77,25.86,25.74,25.8,39000.0,15.7585,15.8135,15.7402,15.7768,39000.0
2008-06-23 13:00:00,25.79,25.81,25.64,25.71,29300.0,15.7707,15.783,15.679,15.7218,29300.0
2008-06-23 13:30:00,25.71,25.74,25.64,25.73,16500.0,15.7218,15.7402,15.679,15.734,16500.0
2008-06-23 14:00:00,25.73,25.73,25.53,25.54,29400.0,15.734,15.734,15.6117,15.6179,29400.0
2008-06-23 14:30:00,25.53,25.57,25.49,25.51,29100.0,15.6117,15.6362,15.5873,15.5995,29100.0
2008-06-23 15:00:00,25.53,25.53,25.45,25.5,39300.0,15.6117,15.6117,15.5628,15.5934,39300.0
2008-06-23 15:30:00,25.5,25.5,25.4,25.42,48500.0,15.5934,15.5934,15.5322,15.5445,48500.0
2008-06-24 09:30:00,25.45,25.45,25.05,25.09,32800.0,15.5628,15.5628,15.3182,15.3427,32800.0
2008-06-24 10:00:00,25.1,25.21,25.02,25.13,38400.0,15.3488,15.4161,15.2999,15.3671,38400.0
2008-06-24 10:30:00,25.12,25.4,25.11,25.4,35600.0,15.361,15.5322,15.3549,15.5322,35600.0
2008-06-24 11:00:00,25.4,25.42,25.27,25.27,31600.0,15.5322,15.5445,15.4527,15.4527,31600.0
2008-06-24 11:30:00,25.28,25.44,25.22,25.37,19800.0,15.4589,15.5567,15.4222,15.5139,19800.0
2008-06-24 12:00:00,25.37,25.37,25.27,25.32,21400.0,15.5139,15.5139,15.4527,15.4833,21400.0
2008-06-24 12:30:00,25.31,25.31,25.05,25.11,40600.0,15.4772,15.4772,15.3182,15.3549,40600.0
2008-06-24 13:00:00,25.1,25.16,25.03,25.04,48100.0,15.3488,15.3855,15.306,15.3121,48100.0
2008-06-24 13:30:00,25.04,25.16,25.01,25.14,45100.0,15.3121,15.3855,15.2938,15.3733,45100.0
2008-06-24 14:00:00,25.13,25.25,25.13,25.21,42500.0,15.3671,15.4405,15.3671,15.4161,42500.0
2008-06-24 14:30:00,25.21,25.25,25.13,25.16,50000.0,15.4161,15.4405,15.3671,15.3855,50000.0
2008-06-24 15:00:00,25.17,25.24,25.13,25.2,33300.0,15.3916,15.4344,15.3671,15.4099,33300.0
2008-06-24 15:30:00,25.2,25.23,25.14,25.15,41400.0,15.4099,15.4283,15.3733,15.3794,41400.0
2008-06-25 09:30:00,25.21,25.58,25.09,25.54,69900.0,15.4161,15.6423,15.3427,15.6179,69900.0
2008-06-25 10:00:00,25.52,25.68,25.47,25.5,49800.0,15.6056,15.7035,15.575,15.5934,49800.0
2008-06-25 10:30:00,25.48,25.73,25.47,25.67,39400.0,15.5812,15.734,15.575,15.6973,39400.0
2008-06-25 11:00:00,25.67,25.7,25.64,25.68,12200.0,15.6973,15.7157,15.679,15.7035,12200.0
2008-06-25 11:30:00,25.7,25.71,25.57,25.61,20000.0,15.7157,15.7218,15.6362,15.6607,20000.0
2008-06-25 12:00:00,25.64,25.7,25.6,25.67,12600.0,15.679,15.7157,15.6545,15.6973,12600.0
2008-06-25 12:30:00,25.67,25.69,25.61,25.64,28500.0,15.6973,15.7096,15.6607,15.679,28500.0
2008-06-25 13:00:00,25.64,25.7,25.6,25.65,39400.0,15.679,15.7157,15.6545,15.6851,39400.0
2008-06-25 13:30:00,25.62,25.65,25.6,25.6,7200.0,15.6668,15.6851,15.6545,15.6545,7200.0
2008-06-25 14:00:00,25.6,25.7,25.43,25.43,43500.0,15.6545,15.7157,15.5506,15.5506,43500.0
2008-06-25 14:30:00,25.4,25.49,25.3,25.42,53800.0,15.5322,15.5873,15.4711,15.5445,53800.0
2008-06-25 15:00:00,25.42,25.53,25.2,25.29,54100.0,15.5445,15.6117,15.4099,15.465,54100.0
2008-06-25 15:30:00,25.27,25.28,25.1,25.2,62400.0,15.4527,15.4589,15.3488,15.4099,62400.0
2008-06-26 09:30:00,24.89,24.9,24.55,24.79,88300.0,15.4172,15.4234,15.2066,15.3553,88300.0
2008-06-26 10:00:00,24.79,24.94,24.79,24.89,44700.0,15.3553,15.4482,15.3553,15.4172,44700.0
2008-06-26 10:30:00,24.88,24.91,24.77,24.77,52400.0,15.411,15.4296,15.3429,15.3429,52400.0
2008-06-26 11:00:00,24.81,24.91,24.8,24.89,41500.0,15.3677,15.4296,15.3615,15.4172,41500.0
2008-06-26 11:30:00,24.9,24.99,24.87,24.97,14700.0,15.4234,15.4792,15.4049,15.4668,14700.0
2008-06-26 12:00:00,24.97,24.97,24.83,24.87,31900.0,15.4668,15.4668,15.3801,15.4049,31900.0
2008-06-26 12:30:00,24.87,24.89,24.82,24.84,35300.0,15.4049,15.4172,15.3739,15.3863,35300.0
2008-06-26 13:00:00,24.83,24.85,24.81,24.81,49600.0,15.3801,15.3925,15.3677,15.3677,49600.0
2008-06-26 13:30:00,24.81,24.82,24.79,24.8,34100.0,15.3677,15.3739,15.3553,15.3615,34100.0
2008-06-26 14:00:00,24.8,24.81,24.58,24.62,73300.0,15.3615,15.3677,15.2252,15.25,73300.0
2008-06-26 14:30:00,24.64,24.65,24.5,24.57,45700.0,15.2624,15.2686,15.1757,15.219,45700.0
2008-06-26 15:00:00,24.56,24.8,24.56,24.74,84000.0,15.2128,15.3615,15.2128,15.3243,84000.0
2008-06-26 15:30:00,24.73,24.85,24.72,24.78,126300.0,15.3181,15.3925,15.3119,15.3491,126300.0
2008-06-27 09:30:00,24.67,24.86,24.55,24.8,30600.0,15.281,15.3987,15.2066,15.3615,30600.0
2008-06-27 10:00:00,24.82,24.99,24.81,24.84,45700.0,15.3739,15.4792,15.3677,15.3863,45700.0
2008-06-27 10:30:00,24.82,24.93,24.66,24.71,44800.0,15.3739,15.442,15.2748,15.3057,44800.0
2008-06-27 11:00:00,24.7,24.73,24.63,24.66,24000.0,15.2996,15.3181,15.2562,15.2748,24000.0
2008-06-27 11:30:00,24.66,24.67,24.6,24.62,25400.0,15.2748,15.281,15.2376,15.25,25400.0
2008-06-27 12:00:00,24.61,24.66,24.6,24.6,27000.0,15.2438,15.2748,15.2376,15.2376,27000.0
2008-06-27 12:30:00,24.61,24.67,24.6,24.62,30600.0,15.2438,15.281,15.2376,15.25,30600.0
2008-06-27 13:00:00,24.62,24.62,24.55,24.6,24800.0,15.25,15.25,15.2066,15.2376,24800.0
2008-06-27 13:30:00,24.62,24.63,24.47,24.53,121200.0,15.25,15.2562,15.1571,15.1943,121200.0
2008-06-27 14:00:00,24.54,24.68,24.53,24.62,33700.0,15.2004,15.2872,15.1943,15.25,33700.0
2008-06-27 14:30:00,24.64,24.71,24.55,24.66,28100.0,15.2624,15.3057,15.2066,15.2748,28100.0
2008-06-27 15:00:00,24.64,24.7,24.59,24.63,29200.0,15.2624,15.2996,15.2314,15.2562,29200.0
2008-06-27 15:30:00,24.63,24.72,24.54,24.55,101400.0,15.2562,15.3119,15.2004,15.2066,101400.0
2008-06-30 09:30:00,24.58,24.58,24.1,24.11,59600.0,15.2252,15.2252,14.9279,14.9341,59600.0
2008-06-30 10:00:00,24.11,24.29,24.1,24.26,56900.0,14.9341,15.0456,14.9279,15.027,56900.0
2008-06-30 10:30:00,24.26,24.3,24.21,24.25,50000.0,15.027,15.0518,14.996,15.0208,50000.0
2008-06-30 11:00:00,24.27,24.45,24.24,24.45,39400.0,15.0332,15.1447,15.0146,15.1447,39400.0
2008-06-30 11:30:00,24.46,24.46,24.26,24.28,38200.0,15.1509,15.1509,15.027,15.0394,38200.0
2008-06-30 12:00:00,24.29,24.3,24.23,24.26,31300.0,15.0456,15.0518,15.0084,15.027,31300.0
2008-06-30 12:30:00,24.28,24.28,24.2,24.21,29100.0,15.0394,15.0394,14.9898,14.996,29100.0
2008-06-30 13:00:00,24.21,24.21,24.1,24.11,39400.0,14.996,14.996,14.9279,14.9341,39400.0
2008-06-30 13:30:00,24.1,24.12,24.06,24.09,33900.0,14.9279,14.9403,14.9031,14.9217,33900.0
2008-06-30 14:00:00,24.09,24.1,24.06,24.08,21900.0,14.9217,14.9279,14.9031,14.9155,21900.0
2008-06-30 14:30:00,24.08,24.09,23.99,24.04,54400.0,14.9155,14.9217,14.8598,14.8907,54400.0
2008-06-30 15:00:00,24.05,24.18,24.04,24.15,30000.0,14.8969,14.9775,14.8907,14.9589,30000.0
2008-06-30 15:30:00,24.16,24.18,24.05,24.11,142000.0,14.9651,14.9775,14.8969,14.9341,142000.0
2008-07-01 09:30:00,23.9,24.38,23.86,24.35,53300.0,14.804,15.1013,14.7792,15.0828,53300.0
2008-07-01 10:00:00,24.35,24.43,24.05,24.08,58500.0,15.0828,15.1323,14.8969,14.9155,58500.0
2008-07-01 10:30:00,24.08,24.2,23.93,23.99,56200.0,14.9155,14.9898,14.8226,14.8598,56200.0
2008-07-01 11:00:00,24.0,24.07,23.99,24.04,57700.0,14.866,14.9093,14.8598,14.8907,57700.0
2008-07-01 11:30:00,24.03,24.09,24.01,24.04,42600.0,14.8845,14.9217,14.8722,14.8907,42600.0
2008-07-01 12:00:00,24.03,24.11,24.0,24.05,53100.0,14.8845,14.9341,14.866,14.8969,53100.0
2008-07-01 12:30:00,24.07,24.12,24.01,24.06,31000.0,14.9093,14.9403,14.8722,14.9031,31000.0
2008-07-01 13:00:00,24.07,24.11,24.0,24.03,22300.0,14.9093,14.9341,14.866,14.8845,22300.0
2008-07-01 13:30:00,24.01,24.15,24.01,24.14,33500.0,14.8722,14.9589,14.8722,14.9527,33500.0
2008-07-01 14:00:00,24.12,24.42,24.12,24.39,100000.0,14.9403,15.1261,14.9403,15.1075,100000.0
2008-07-01 14:30:00,24.39,24.46,24.32,24.33,41700.0,15.1075,15.1509,15.0642,15.0704,41700.0
2008-07-01 15:00:00,24.33,24.35,24.23,24.25,43600.0,15.0704,15.0828,15.0084,15.0208,43600.0
2008-07-01 15:30:00,24.27,24.39,24.22,24.37,56900.0,15.0332,15.1075,15.0022,15.0951,56900.0
2008-07-02 09:30:00,24.34,24.51,24.24,24.51,53800.0,15.0766,15.1819,15.0146,15.1819,53800.0
2008-07-02 10:00:00,24.53,24.68,24.49,24.6,39900.0,15.1943,15.2872,15.1695,15.2376,39900.0
2008-07-02 10:30:00,24.61,24.62,24.44,24.46,30600.0,15.2438,15.25,15.1385,15.1509,30600.0
2008-07-02 11:00:00,24.43,24.46,24.28,24.29,22100.0,15.1323,15.1509,15.0394,15.0456,22100.0
2008-07-02 11:30:00,24.28,24.37,24.23,24.26,24500.0,15.0394,15.0951,15.0084,15.027,24500.0
2008-07-02 12:00:00,24.28,24.34,24.25,24.29,17500.0,15.0394,15.0766,15.0208,15.0456,17500.0
2008-07-02 12:30:00,24.27,24.43,24.26,24.43,18900.0,15.0332,15.1323,15.027,15.1323,18900.0
2008-07-02 13:00:00,24.42,24.5,24.38,24.47,20500.0,15.1261,15.1757,15.1013,15.1571,20500.0
2008-07-02 13:30:00,24.48,24.58,24.43,24.56,33500.0,15.1633,15.2252,15.1323,15.2128,33500.0
2008-07-02 14:00:00,24.56,24.6,24.5,24.51,60100.0,15.2128,15.2376,15.1757,15.1819,60100.0
2008-07-02 14:30:00,24.52,24.56,24.44,24.49,49900.0,15.1881,15.2128,15.1385,15.1695,49900.0
2008-07-02 15:00:00,24.49,24.61,24.46,24.56,76900.0,15.1695,15.2438,15.1509,15.2128,76900.0
2008-07-02 15:30:00,24.55,24.6,24.45,24.45,99300.0,15.2066,15.2376,15.1447,15.1447,99300.0
2008-07-03 09:30:00,24.5,24.65,24.39,24.5,26300.0,15.1757,15.2686,15.1075,15.1757,26300.0
2008-07-03 10:00:00,24.5,24.54,24.3,24.43,24300.0,15.1757,15.2004,15.0518,15.1323,24300.0
2008-07-03 10:30:00,24.49,24.49,24.26,24.29,48100.0,15.1695,15.1695,15.027,15.0456,48100.0
2008-07-03 11:00:00,24.25,24.33,24.2,24.33,24400.0,15.0208,15.0704,14.9898,15.0704,24400.0
2008-07-03 11:30:00,24.34,24.38,24.25,24.3,16200.0,15.0766,15.1013,15.0208,15.0518,16200.0
2008-07-03 12:00:00,24.32,24.47,24.23,24.47,28500.0,15.0642,15.1571,15.0084,15.1571,28500.0
2008-07-03 12:30:00,24.47,24.48,24.28,24.4,54200.0,15.1571,15.1633,15.0394,15.1137,54200.0
2008-07-07 09:30:00,24.48,24.69,24.43,24.47,28200.0,15.1633,15.2934,15.1323,15.1571,28200.0
2008-07-07 10:00:00,24.43,24.47,24.21,24.24,25400.0,15.1323,15.1571,14.996,15.0146,25400.0
2008-07-07 10:30:00,24.24,24.33,24.2,24.21,18900.0,15.0146,15.0704,14.9898,14.996,18900.0
2008-07-07 11:00:00,24.22,24.28,24.2,24.22,25400.0,15.0022,15.0394,14.9898,15.0022,25400.0
2008-07-07 11:30:00,24.25,24.27,24.12,24.25,17700.0,15.0208,15.0332,14.9403,15.0208,17700.0
2008-07-07 12:00:00,24.24,24.28,24.0,24.0,15500.0,15.0146,15.0394,14.866,14.866,15500.0
2008-07-07 12:30:00,23.98,24.24,23.98,24.2,36400.0,14.8536,15.0146,14.8536,14.9898,36400.0
2008-07-07 13:00:00,24.2,24.34,24.13,24.32,33900.0,14.9898,15.0766,14.9465,15.0642,33900.0
2008-07-07 13:30:00,24.3,24.33,24.23,24.33,39700.0,15.0518,15.0704,15.0084,15.0704,39700.0
2008-07-07 14:00:00,24.32,24.39,24.27,24.38,40000.0,15.0642,15.1075,15.0332,15.1013,40000.0
2008-07-07 14:30:00,24.37,24.4,24.34,24.39,31600.0,15.0951,15.1137,15.0766,15.1075,31600.0
2008-07-07 15:00:00,24.4,24.52,24.39,24.48,54500.0,15.1137,15.1881,15.1075,15.1633,54500.0
2008-07-07 15:30:00,24.49,24.59,24.42,24.42,82800.0,15.1695,15.2314,15.1261,15.1261,82800.0
2008-07-08 09:30:00,24.54,24.82,24.31,24.82,52800.0,15.2004,15.3739,15.058,15.3739,52800.0
2008-07-08 10:00:00,24.8,24.86,24.68,24.79,55700.0,15.3615,15.3987,15.2872,15.3553,55700.0
2008-07-08 10:30:00,24.78,24.96,24.71,24.95,41300.0,15.3491,15.4606,15.3057,15.4544,41300.0
2008-07-08 11:00:00,24.98,25.14,24.95,25.07,39000.0,15.473,15.5721,15.4544,15.5287,39000.0
2008-07-08 11:30:00,25.05,25.1,25.0,25.07,40400.0,15.5163,15.5473,15.4854,15.5287,40400.0
2008-07-08 12:00:00,25.04,25.17,25.0,25.14,51200.0,15.5102,15.5907,15.4854,15.5721,51200.0
2008-07-08 12:30:00,25.14,25.22,25.08,25.1,27100.0,15.5721,15.6216,15.5349,15.5473,27100.0
2008-07-08 13:00:00,25.1,25.15,25.01,25.05,33700.0,15.5473,15.5783,15.4916,15.5163,33700.0
2008-07-08 13:30:00,25.04,25.07,24.94,25.0,32700.0,15.5102,15.5287,15.4482,15.4854,32700.0
2008-07-08 14:00:00,25.02,25.13,25.0,25.1,41700.0,15.4978,15.5659,15.4854,15.5473,41700.0
2008-07-08 14:30:00,25.1,25.38,25.05,25.38,54200.0,15.5473,15.7208,15.5163,15.7208,54200.0
2008-07-08 15:00:00,25.36,25.42,25.29,25.4,61800.0,15.7084,15.7455,15.665,15.7331,61800.0
2008-07-08 15:30:00,25.42,25.68,25.39,25.67,78900.0,15.7455,15.9066,15.7269,15.9004,78900.0
2008-07-09 09:30:00,25.78,25.82,25.59,25.63,51500.0,15.9685,15.9933,15.8508,15.8756,51500.0
2008-07-09 10:00:00,25.62,25.92,25.62,25.84,126000.0,15.8694,16.0552,15.8694,16.0057,126000.0
2008-07-09 10:30:00,25.86,25.92,25.8,25.86,44300.0,16.0181,16.0552,15.9809,16.0181,44300.0
2008-07-09 11:00:00,25.86,26.05,25.86,26.04,49500.0,16.0181,16.1358,16.0181,16.1296,49500.0
2008-07-09 11:30:00,26.07,26.07,25.8,25.87,38300.0,16.1482,16.1482,15.9809,16.0243,38300.0
2008-07-09 12:00:00,25.87,26.05,25.85,26.02,35500.0,16.0243,16.1358,16.0119,16.1172,35500.0
2008-07-09 12:30:00,26.02,26.02,25.92,25.96,28300.0,16.1172,16.1172,16.0552,16.08,28300.0
2008-07-09 13:00:00,25.98,25.98,25.85,25.97,33500.0,16.0924,16.0924,16.0119,16.0862,33500.0
2008-07-09 13:30:00,25.97,26.16,25.97,26.1,32200.0,16.0862,16.2039,16.0862,16.1667,32200.0
2008-07-09 14:00:00,26.08,26.18,25.97,26.11,35300.0,16.1543,16.2163,16.0862,16.1729,35300.0
2008-07-09 14:30:00,26.12,26.14,25.86,25.92,46800.0,16.1791,16.1915,16.0181,16.0552,46800.0
2008-07-09 15:00:00,25.91,25.91,25.78,25.83,39500.0,16.049,16.049,15.9685,15.9995,39500.0
2008-07-09 15:30:00,25.83,25.92,25.6,25.7,85300.0,15.9995,16.0552,15.857,15.919,85300.0
2008-07-10 09:30:00,25.57,26.0,25.53,25.57,94700.0,15.8384,16.1048,15.8137,15.8384,94700.0
2008-07-10 10:00:00,25.59,25.66,25.3,25.42,48700.0,15.8508,15.8942,15.6712,15.7455,48700.0
2008-07-10 10:30:00,25.42,25.59,25.33,25.39,60100.0,15.7455,15.8508,15.6898,15.7269,60100.0
2008-07-10 11:00:00,25.38,25.54,25.34,25.45,33600.0,15.7208,15.8199,15.696,15.7641,33600.0
2008-07-10 11:30:00,25.46,25.67,25.44,25.52,29400.0,15.7703,15.9004,15.7579,15.8075,29400.0
2008-07-10 12:00:00,25.53,25.64,25.47,25.48,33800.0,15.8137,15.8818,15.7765,15.7827,33800.0
2008-07-10 12:30:00,25.48,25.54,25.45,25.51,25800.0,15.7827,15.8199,15.7641,15.8013,25800.0
2008-07-10 13:00:00,25.53,25.65,25.52,25.62,31600.0,15.8137,15.888,15.8075,15.8694,31600.0
2008-07-10 13:30:00,25.62,25.71,25.42,25.47,50000.0,15.8694,15.9252,15.7455,15.7765,50000.0
2008-07-10 14:00:00,25.48,25.53,25.25,25.35,68100.0,15.7827,15.8137,15.6402,15.7022,68100.0
2008-07-10 14:30:00,25.33,25.44,25.25,25.33,48800.0,15.6898,15.7579,15.6402,15.6898,48800.0
2008-07-10 15:00:00,25.34,25.5,25.31,25.37,46500.0,15.696,15.7951,15.6774,15.7146,46500.0
2008-07-10 15:30:00,25.38,25.46,25.28,25.42,48300.0,15.7208,15.7703,15.6588,15.7455,48300.0
2008-07-11 09:30:00,25.09,25.49,24.98,25.43,49000.0,15.5411,15.7889,15.473,15.7517,49000.0
2008-07-11 10:00:00,25.46,25.48,25.03,25.08,60900.0,15.7703,15.7827,15.504,15.5349,60900.0
2008-07-11 10:30:00,25.11,25.44,25.04,25.42,40600.0,15.5535,15.7579,15.5102,15.7455,40600.0
2008-07-11 11:00:00,25.43,25.46,25.2,25.22,29600.0,15.7517,15.7703,15.6093,15.6216,29600.0
2008-07-11 11:30:00,25.21,25.41,25.09,25.26,68400.0,15.6155,15.7393,15.5411,15.6464,68400.0
2008-07-11 12:00:00,25.26,25.27,25.06,25.08,26400.0,15.6464,15.6526,15.5225,15.5349,26400.0
2008-07-11 12:30:00,25.09,25.09,24.97,25.03,40800.0,15.5411,15.5411,15.4668,15.504,40800.0
2008-07-11 13:00:00,25.08,25.2,24.99,25.15,32000.0,15.5349,15.6093,15.4792,15.5783,32000.0
2008-07-11 13:30:00,25.14,25.5,25.12,25.39,49600.0,15.5721,15.7951,15.5597,15.7269,49600.0
2008-07-11 14:00:00,25.41,25.56,25.31,25.35,41900.0,15.7393,15.8323,15.6774,15.7022,41900.0
2008-07-11 14:30:00,25.35,25.68,25.29,25.59,46500.0,15.7022,15.9066,15.665,15.8508,46500.0
2008-07-11 15:00:00,25.61,25.74,25.33,25.39,58700.0,15.8632,15.9437,15.6898,15.7269,58700.0
2008-07-11 15:30:00,25.39,25.41,25.25,25.3,168900.0,15.7269,15.7393,15.6402,15.6712,168900.0
2008-07-14 09:30:00,25.46,25.48,24.95,25.01,98700.0,15.7703,15.7827,15.4544,15.4916,98700.0
2008-07-14 10:00:00,25.01,25.16,24.87,25.08,62900.0,15.4916,15.5845,15.4049,15.5349,62900.0
2008-07-14 10:30:00,25.07,25.14,25.0,25.06,118900.0,15.5287,15.5721,15.4854,15.5225,118900.0
2008-07-14 11:00:00,25.06,25.06,24.88,24.99,63700.0,15.5225,15.5225,15.411,15.4792,63700.0
2008-07-14 11:30:00,24.99,25.04,24.82,24.91,60100.0,15.4792,15.5102,15.3739,15.4296,60100.0
2008-07-14 12:00:00,24.88,24.99,24.78,24.91,65100.0,15.411,15.4792,15.3491,15.4296,65100.0
2008-07-14 12:30:00,24.92,24.99,24.85,24.97,45900.0,15.4358,15.4792,15.3925,15.4668,45900.0
2008-07-14 13:00:00,24.96,24.96,24.84,24.9,54200.0,15.4606,15.4606,15.3863,15.4234,54200.0
2008-07-14 13:30:00,24.88,24.97,24.82,24.87,31100.0,15.411,15.4668,15.3739,15.4049,31100.0
2008-07-14 14:00:00,24.86,24.92,24.76,24.82,46700.0,15.3987,15.4358,15.3367,15.3739,46700.0
2008-07-14 14:30:00,24.85,24.9,24.74,24.82,165500.0,15.3925,15.4234,15.3243,15.3739,165500.0
2008-07-14 15:00:00,24.84,24.93,24.73,24.84,124000.0,15.3863,15.442,15.3181,15.3863,124000.0
2008-07-14 15:30:00,24.83,24.91,24.59,24.64,183500.0,15.3801,15.4296,15.2314,15.2624,183500.0
2008-07-15 09:30:00,24.4,24.4,24.15,24.29,59900.0,15.1137,15.1137,14.9589,15.0456,59900.0
2008-07-15 10:00:00,24.28,24.3,24.12,24.2,47200.0,15.0394,15.0518,14.9403,14.9898,47200.0
2008-07-15 10:30:00,24.2,24.46,24.16,24.35,39600.0,14.9898,15.1509,14.9651,15.0828,39600.0
2008-07-15 11:00:00,24.33,24.65,24.33,24.45,77500.0,15.0704,15.2686,15.0704,15.1447,77500.0
2008-07-15 11:30:00,24.45,24.81,24.43,24.78,60800.0,15.1447,15.3677,15.1323,15.3491,60800.0
2008-07-15 12:00:00,24.79,24.79,24.57,24.68,71800.0,15.3553,15.3553,15.219,15.2872,71800.0
2008-07-15 12:30:00,24.67,24.77,24.57,24.7,39500.0,15.281,15.3429,15.219,15.2996,39500.0
2008-07-15 13:00:00,24.7,24.82,24.5,24.52,67900.0,15.2996,15.3739,15.1757,15.1881,67900.0
2008-07-15 13:30:00,24.52,24.6,24.46,24.54,51200.0,15.1881,15.2376,15.1509,15.2004,51200.0
2008-07-15 14:00:00,24.53,24.56,24.39,24.5,82000.0,15.1943,15.2128,15.1075,15.1757,82000.0
2008-07-15 14:30:00,24.49,24.67,24.49,24.64,76800.0,15.1695,15.281,15.1695,15.2624,76800.0
2008-07-15 15:00:00,24.64,24.72,24.54,24.54,111100.0,15.2624,15.3119,15.2004,15.2004,111100.0
2008-07-15 15:30:00,24.54,24.54,24.25,24.26,232300.0,15.2004,15.2004,15.0208,15.027,232300.0
2008-07-16 09:30:00,24.41,24.63,24.08,24.51,58900.0,15.1199,15.2562,14.9155,15.1819,58900.0
2008-07-16 10:00:00,24.54,24.55,24.13,24.22,66600.0,15.2004,15.2066,14.9465,15.0022,66600.0
2008-07-16 10:30:00,24.23,24.6,24.22,24.38,57800.0,15.0084,15.2376,15.0022,15.1013,57800.0
2008-07-16 11:00:00,24.4,24.53,24.36,24.47,93800.0,15.1137,15.1943,15.089,15.1571,93800.0
2008-07-16 11:30:00,24.48,24.55,24.42,24.49,64800.0,15.1633,15.2066,15.1261,15.1695,64800.0
2008-07-16 12:00:00,24.52,24.71,24.49,24.65,37600.0,15.1881,15.3057,15.1695,15.2686,37600.0
2008-07-16 12:30:00,24.66,24.66,24.52,24.58,43800.0,15.2748,15.2748,15.1881,15.2252,43800.0
2008-07-16 13:00:00,24.58,24.87,24.56,24.87,38500.0,15.2252,15.4049,15.2128,15.4049,38500.0
2008-07-16 13:30:00,24.86,24.9,24.75,24.87,35500.0,15.3987,15.4234,15.3305,15.4049,35500.0
2008-07-16 14:00:00,24.85,25.0,24.78,24.94,68500.0,15.3925,15.4854,15.3491,15.4482,68500.0
2008-07-16 14:30:00,24.95,24.99,24.94,24.97,53200.0,15.4544,15.4792,15.4482,15.4668,53200.0
2008-07-16 15:00:00,24.98,25.03,24.95,25.02,101300.0,15.473,15.504,15.4544,15.4978,101300.0
2008-07-16 15:30:00,25.02,25.45,25.02,25.38,185700.0,15.4978,15.7641,15.4978,15.7208,185700.0
2008-07-17 09:30:00,25.48,25.74,25.29,25.34,86300.0,15.7827,15.9437,15.665,15.696,86300.0
2008-07-17 10:00:00,25.35,25.56,25.27,25.33,63900.0,15.7022,15.8323,15.6526,15.6898,63900.0
2008-07-17 10:30:00,25.33,25.52,25.18,25.2,72100.0,15.6898,15.8075,15.5969,15.6093,72100.0
2008-07-17 11:00:00,25.21,25.24,24.87,25.16,90600.0,15.6155,15.634,15.4049,15.5845,90600.0
2008-07-17 11:30:00,25.19,25.35,25.05,25.25,68300.0,15.6031,15.7022,15.5163,15.6402,68300.0
2008-07-17 12:00:00,25.25,25.3,25.21,25.26,52200.0,15.6402,15.6712,15.6155,15.6464,52200.0
2008-07-17 12:30:00,25.29,25.36,25.23,25.29,54300.0,15.665,15.7084,15.6278,15.665,54300.0
2008-07-17 13:00:00,25.28,25.48,25.24,25.28,55100.0,15.6588,15.7827,15.634,15.6588,55100.0
2008-07-17 13:30:00,25.31,25.42,25.3,25.39,54000.0,15.6774,15.7455,15.6712,15.7269,54000.0
2008-07-17 14:00:00,25.39,25.66,25.38,25.63,60700.0,15.7269,15.8942,15.7208,15.8756,60700.0
2008-07-17 14:30:00,25.62,25.62,25.32,25.38,102600.0,15.8694,15.8694,15.6836,15.7208,102600.0
2008-07-17 15:00:00,25.4,25.51,25.34,25.47,100100.0,15.7331,15.8013,15.696,15.7765,100100.0
2008-07-17 15:30:00,25.47,25.63,25.3,25.5,140000.0,15.7765,15.8756,15.6712,15.7951,140000.0
2008-07-18 09:30:00,25.65,25.65,24.94,25.1,108500.0,15.888,15.888,15.4482,15.5473,108500.0
2008-07-18 10:00:00,25.13,25.31,25.07,25.16,60800.0,15.5659,15.6774,15.5287,15.5845,60800.0
2008-07-18 10:30:00,25.18,25.27,25.05,25.24,53400.0,15.5969,15.6526,15.5163,15.634,53400.0
2008-07-18 11:00:00,25.23,25.34,25.13,25.17,35800.0,15.6278,15.696,15.5659,15.5907,35800.0
2008-07-18 11:30:00,25.18,25.27,25.05,25.07,45500.0,15.5969,15.6526,15.5163,15.5287,45500.0
2008-07-18 12:00:00,25.1,25.17,24.97,24.97,47800.0,15.5473,15.5907,15.4668,15.4668,47800.0
2008-07-18 12:30:00,24.98,25.04,24.86,24.88,72600.0,15.473,15.5102,15.3987,15.411,72600.0
2008-07-18 13:00:00,24.89,25.11,24.87,25.06,93100.0,15.4172,15.5535,15.4049,15.5225,93100.0
2008-07-18 13:30:00,25.06,25.19,24.95,24.99,101700.0,15.5225,15.6031,15.4544,15.4792,101700.0
2008-07-18 14:00:00,24.99,25.15,24.97,25.13,50000.0,15.4792,15.5783,15.4668,15.5659,50000.0
2008-07-18 14:30:00,25.12,25.21,25.08,25.17,34300.0,15.5597,15.6155,15.5349,15.5907,34300.0
2008-07-18 15:00:00,25.18,25.43,25.16,25.39,58600.0,15.5969,15.7517,15.5845,15.7269,58600.0
2008-07-18 15:30:00,25.4,25.5,25.38,25.4,68100.0,15.7331,15.7951,15.7208,15.7331,68100.0
2008-07-21 09:30:00,25.6,25.6,25.15,25.23,61600.0,15.857,15.857,15.5783,15.6278,61600.0
2008-07-21 10:00:00,25.28,25.28,25.05,25.17,50100.0,15.6588,15.6588,15.5163,15.5907,50100.0
2008-07-21 10:30:00,25.17,25.34,25.15,25.26,35100.0,15.5907,15.696,15.5783,15.6464,35100.0
2008-07-21 11:00:00,25.25,25.39,25.22,25.25,33900.0,15.6402,15.7269,15.6216,15.6402,33900.0
2008-07-21 11:30:00,25.23,25.23,25.03,25.05,53600.0,15.6278,15.6278,15.504,15.5163,53600.0
2008-07-21 12:00:00,25.04,25.19,25.04,25.17,70100.0,15.5102,15.6031,15.5102,15.5907,70100.0
2008-07-21 12:30:00,25.14,25.26,25.14,25.18,36000.0,15.5721,15.6464,15.5721,15.5969,36000.0
2008-07-21 13:00:00,25.16,25.17,25.04,25.07,42700.0,15.5845,15.5907,15.5102,15.5287,42700.0
2008-07-21 13:30:00,25.09,25.15,25.02,25.07,26000.0,15.5411,15.5783,15.4978,15.5287,26000.0
2008-07-21 14:00:00,25.07,25.12,24.99,25.01,36200.0,15.5287,15.5597,15.4792,15.4916,36200.0
2008-07-21 14:30:00,25.01,25.08,24.96,24.98,36800.0,15.4916,15.5349,15.4606,15.473,36800.0
2008-07-21 15:00:00,24.99,25.09,24.95,24.98,53800.0,15.4792,15.5411,15.4544,15.473,53800.0
2008-07-21 15:30:00,24.98,24.98,24.89,24.93,58900.0,15.473,15.473,15.4172,15.442,58900.0
2008-07-22 09:30:00,24.88,25.07,24.75,25.0,60600.0,15.411,15.5287,15.3305,15.4854,60600.0
2008-07-22 10:00:00,25.01,25.28,25.01,25.09,37000.0,15.4916,15.6588,15.4916,15.5411,37000.0
2008-07-22 10:30:00,25.12,25.31,25.04,25.15,38200.0,15.5597,15.6774,15.5102,15.5783,38200.0
2008-07-22 11:00:00,25.17,25.55,25.17,25.53,36900.0,15.5907,15.8261,15.5907,15.8137,36900.0
2008-07-22 11:30:00,25.51,25.54,25.22,25.28,28000.0,15.8013,15.8199,15.6216,15.6588,28000.0
2008-07-22 12:00:00,25.28,25.48,25.27,25.35,31800.0,15.6588,15.7827,15.6526,15.7022,31800.0
2008-07-22 12:30:00,25.37,25.39,25.26,25.35,24500.0,15.7146,15.7269,15.6464,15.7022,24500.0
2008-07-22 13:00:00,25.36,25.42,25.31,25.39,19900.0,15.7084,15.7455,15.6774,15.7269,19900.0
2008-07-22 13:30:00,25.4,25.43,25.35,25.38,25800.0,15.7331,15.7517,15.7022,15.7208,25800.0
2008-07-22 14:00:00,25.37,25.39,25.22,25.33,28300.0,15.7146,15.7269,15.6216,15.6898,28300.0
2008-07-22 14:30:00,25.33,25.42,25.28,25.36,28500.0,15.6898,15.7455,15.6588,15.7084,28500.0
2008-07-22 15:00:00,25.38,25.56,25.36,25.55,37800.0,15.7208,15.8323,15.7084,15.8261,37800.0
2008-07-22 15:30:00,25.54,25.93,25.51,25.84,140400.0,15.8199,16.0614,15.8013,16.0057,140400.0
2008-07-23 09:30:00,25.88,25.89,25.53,25.68,92500.0,16.0305,16.0367,15.8137,15.9066,92500.0
2008-07-23 10:00:00,25.66,25.97,25.64,25.83,62500.0,15.8942,16.0862,15.8818,15.9995,62500.0
2008-07-23 10:30:00,25.82,25.89,25.65,25.66,66600.0,15.9933,16.0367,15.888,15.8942,66600.0
2008-07-23 11:00:00,25.65,25.75,25.5,25.71,51300.0,15.888,15.9499,15.7951,15.9252,51300.0
2008-07-23 11:30:00,25.71,25.76,25.57,25.64,49000.0,15.9252,15.9561,15.8384,15.8818,49000.0
2008-07-23 12:00:00,25.62,25.81,25.62,25.73,50400.0,15.8694,15.9871,15.8694,15.9376,50400.0
2008-07-23 12:30:00,25.72,25.88,25.68,25.86,32700.0,15.9314,16.0305,15.9066,16.0181,32700.0
2008-07-23 13:00:00,25.87,25.9,25.73,25.85,35000.0,16.0243,16.0429,15.9376,16.0119,35000.0
2008-07-23 13:30:00,25.84,26.0,25.72,25.77,58500.0,16.0057,16.1048,15.9314,15.9623,58500.0
2008-07-23 14:00:00,25.78,26.0,25.77,25.99,63000.0,15.9685,16.1048,15.9623,16.0986,63000.0
2008-07-23 14:30:00,26.0,26.06,25.84,25.89,66500.0,16.1048,16.142,16.0057,16.0367,66500.0
2008-07-23 15:00:00,25.88,26.05,25.85,26.0,60400.0,16.0305,16.1358,16.0119,16.1048,60400.0
2008-07-23 15:30:00,26.0,26.05,25.92,25.94,91900.0,16.1048,16.1358,16.0552,16.0676,91900.0
2008-07-24 09:30:00,25.98,26.08,25.55,26.04,50500.0,16.0924,16.1543,15.8261,16.1296,50500.0
2008-07-24 10:00:00,26.04,26.04,25.71,25.77,51900.0,16.1296,16.1296,15.9252,15.9623,51900.0
2008-07-24 10:30:00,25.76,25.79,25.73,25.76,64600.0,15.9561,15.9747,15.9376,15.9561,64600.0
2008-07-24 11:00:00,25.75,25.83,25.69,25.72,42100.0,15.9499,15.9995,15.9128,15.9314,42100.0
2008-07-24 11:30:00,25.72,25.87,25.69,25.87,23300.0,15.9314,16.0243,15.9128,16.0243,23300.0
2008-07-24 12:00:00,25.85,25.92,25.83,25.84,24400.0,16.0119,16.0552,15.9995,16.0057,24400.0
2008-07-24 12:30:00,25.84,25.88,25.77,25.8,24600.0,16.0057,16.0305,15.9623,15.9809,24600.0
2008-07-24 13:00:00,25.8,25.8,25.64,25.74,35400.0,15.9809,15.9809,15.8818,15.9437,35400.0
2008-07-24 13:30:00,25.74,25.82,25.73,25.75,28900.0,15.9437,15.9933,15.9376,15.9499,28900.0
2008-07-24 14:00:00,25.74,25.75,25.62,25.63,28300.0,15.9437,15.9499,15.8694,15.8756,28300.0
2008-07-24 14:30:00,25.63,25.65,25.48,25.62,43600.0,15.8756,15.888,15.7827,15.8694,43600.0
2008-07-24 15:00:00,25.61,25.72,25.48,25.5,60000.0,15.8632,15.9314,15.7827,15.7951,60000.0
2008-07-24 15:30:00,25.5,25.5,25.35,25.37,102700.0,15.7951,15.7951,15.7022,15.7146,102700.0
2008-07-25 09:30:00,25.55,25.75,25.04,25.59,41500.0,15.8261,15.9499,15.5102,15.8508,41500.0
2008-07-25 10:00:00,25.63,25.79,25.34,25.39,45400.0,15.8756,15.9747,15.696,15.7269,45400.0
2008-07-25 10:30:00,25.35,25.55,25.3,25.55,41200.0,15.7022,15.8261,15.6712,15.8261,41200.0
2008-07-25 11:00:00,25.58,25.58,25.29,25.33,33900.0,15.8446,15.8446,15.665,15.6898,33900.0
2008-07-25 11:30:00,25.34,25.43,25.29,25.32,22700.0,15.696,15.7517,15.665,15.6836,22700.0
2008-07-25 12:00:00,25.32,25.38,25.25,25.35,33700.0,15.6836,15.7208,15.6402,15.7022,33700.0
2008-07-25 12:30:00,25.35,25.49,25.3,25.46,35800.0,15.7022,15.7889,15.6712,15.7703,35800.0
2008-07-25 13:00:00,25.48,25.58,25.3,25.33,37900.0,15.7827,15.8446,15.6712,15.6898,37900.0
2008-07-25 13:30:00,25.33,25.4,25.25,25.27,70900.0,15.6898,15.7331,15.6402,15.6526,70900.0
2008-07-25 14:00:00,25.26,25.29,25.21,25.26,55600.0,15.6464,15.665,15.6155,15.6464,55600.0
2008-07-25 14:30:00,25.25,25.4,25.23,25.39,35500.0,15.6402,15.7331,15.6278,15.7269,35500.0
2008-07-25 15:00:00,25.38,25.39,25.26,25.29,49000.0,15.7208,15.7269,15.6464,15.665,49000.0
2008-07-25 15:30:00,25.29,25.29,25.18,25.2,122700.0,15.665,15.665,15.5969,15.6093,122700.0
2008-07-28 09:30:00,25.23,25.23,24.97,25.04,62100.0,15.6278,15.6278,15.4668,15.5102,62100.0
2008-07-28 10:00:00,25.04,25.18,24.9,24.95,56800.0,15.5102,15.5969,15.4234,15.4544,56800.0
2008-07-28 10:30:00,24.98,24.98,24.86,24.86,34200.0,15.473,15.473,15.3987,15.3987,34200.0
2008-07-28 11:00:00,24.88,24.88,24.73,24.8,31400.0,15.411,15.411,15.3181,15.3615,31400.0
2008-07-28 11:30:00,24.81,25.0,24.72,24.96,22200.0,15.3677,15.4854,15.3119,15.4606,22200.0
2008-07-28 12:00:00,24.99,25.22,24.99,25.12,57200.0,15.4792,15.6216,15.4792,15.5597,57200.0
2008-07-28 12:30:00,25.11,25.17,24.98,24.99,36700.0,15.5535,15.5907,15.473,15.4792,36700.0
2008-07-28 13:00:00,25.02,25.1,24.97,25.01,29600.0,15.4978,15.5473,15.4668,15.4916,29600.0
2008-07-28 13:30:00,25.0,25.0,24.82,24.82,22300.0,15.4854,15.4854,15.3739,15.3739,22300.0
2008-07-28 14:00:00,24.83,24.93,24.76,24.83,34700.0,15.3801,15.442,15.3367,15.3801,34700.0
2008-07-28 14:30:00,24.84,24.97,24.71,24.73,75900.0,15.3863,15.4668,15.3057,15.3181,75900.0
2008-07-28 15:00:00,24.72,24.86,24.69,24.86,55000.0,15.3119,15.3987,15.2934,15.3987,55000.0
2008-07-28 15:30:00,24.86,24.89,24.73,24.81,102300.0,15.3987,15.4172,15.3181,15.3677,102300.0
2008-07-29 09:30:00,24.76,25.17,24.7,25.06,67000.0,15.3367,15.5907,15.2996,15.5225,67000.0
2008-07-29 10:00:00,25.07,25.24,24.98,25.0,37400.0,15.5287,15.634,15.473,15.4854,37400.0
2008-07-29 10:30:00,25.0,25.1,24.93,24.99,58400.0,15.4854,15.5473,15.442,15.4792,58400.0
2008-07-29 11:00:00,25.0,25.03,24.91,25.0,21100.0,15.4854,15.504,15.4296,15.4854,21100.0
2008-07-29 11:30:00,24.99,25.18,24.99,25.11,16700.0,15.4792,15.5969,15.4792,15.5535,16700.0
2008-07-29 12:00:00,25.08,25.15,25.07,25.14,23500.0,15.5349,15.5783,15.5287,15.5721,23500.0
2008-07-29 12:30:00,25.15,25.2,25.02,25.13,28900.0,15.5783,15.6093,15.4978,15.5659,28900.0
2008-07-29 13:00:00,25.13,25.19,25.07,25.18,32700.0,15.5659,15.6031,15.5287,15.5969,32700.0
2008-07-29 13:30:00,25.18,25.25,25.15,25.25,25400.0,15.5969,15.6402,15.5783,15.6402,25400.0
2008-07-29 14:00:00,25.24,25.25,25.07,25.18,53900.0,15.634,15.6402,15.5287,15.5969,53900.0
2008-07-29 14:30:00,25.18,25.21,24.9,24.99,80500.0,15.5969,15.6155,15.4234,15.4792,80500.0
2008-07-29 15:00:00,25.0,25.17,24.99,25.15,153200.0,15.4854,15.5907,15.4792,15.5783,153200.0
2008-07-29 15:30:00,25.15,25.48,25.14,25.31,213500.0,15.5783,15.7827,15.5721,15.6774,213500.0
2008-07-30 09:30:00,24.4,25.85,24.4,25.25,167800.0,15.1137,16.0119,15.1137,15.6402,167800.0
2008-07-30 10:00:00,25.26,25.31,25.16,25.16,104500.0,15.6464,15.6774,15.5845,15.5845,104500.0
2008-07-30 10:30:00,25.17,25.31,25.03,25.23,95700.0,15.5907,15.6774,15.504,15.6278,95700.0
2008-07-30 11:00:00,25.22,25.25,25.04,25.07,64800.0,15.6216,15.6402,15.5102,15.5287,64800.0
2008-07-30 11:30:00,25.05,25.27,25.02,25.17,43700.0,15.5163,15.6526,15.4978,15.5907,43700.0
2008-07-30 12:00:00,25.19,25.21,24.83,24.9,49900.0,15.6031,15.6155,15.3801,15.4234,49900.0
2008-07-30 12:30:00,24.89,24.9,24.69,24.88,62400.0,15.4172,15.4234,15.2934,15.411,62400.0
2008-07-30 13:00:00,24.88,25.08,24.84,24.99,44100.0,15.411,15.5349,15.3863,15.4792,44100.0
2008-07-30 13:30:00,24.97,25.01,24.78,24.88,55000.0,15.4668,15.4916,15.3491,15.411,55000.0
2008-07-30 14:00:00,24.88,25.16,24.84,25.15,63500.0,15.411,15.5845,15.3863,15.5783,63500.0
2008-07-30 14:30:00,25.15,25.17,25.0,25.05,40600.0,15.5783,15.5907,15.4854,15.5163,40600.0
2008-07-30 15:00:00,25.06,25.15,24.95,25.13,42600.0,15.5225,15.5783,15.4544,15.5659,42600.0
2008-07-30 15:30:00,25.14,25.16,25.02,25.08,92200.0,15.5721,15.5845,15.4978,15.5349,92200.0
2008-07-31 09:30:00,24.91,25.35,24.9,25.25,60600.0,15.4296,15.7022,15.4234,15.6402,60600.0
2008-07-31 10:00:00,25.24,25.43,25.17,25.43,66300.0,15.634,15.7517,15.5907,15.7517,66300.0
2008-07-31 10:30:00,25.41,25.64,25.37,25.63,58700.0,15.7393,15.8818,15.7146,15.8756,58700.0
2008-07-31 11:00:00,25.61,25.63,25.44,25.52,51500.0,15.8632,15.8756,15.7579,15.8075,51500.0
2008-07-31 11:30:00,25.51,25.59,25.4,25.56,48600.0,15.8013,15.8508,15.7331,15.8323,48600.0
2008-07-31 12:00:00,25.55,25.59,25.4,25.54,46100.0,15.8261,15.8508,15.7331,15.8199,46100.0
2008-07-31 12:30:00,25.54,25.55,25.39,25.44,40100.0,15.8199,15.8261,15.7269,15.7579,40100.0
2008-07-31 13:00:00,25.44,25.52,25.41,25.48,52100.0,15.7579,15.8075,15.7393,15.7827,52100.0
2008-07-31 13:30:00,25.48,25.52,25.39,25.4,39300.0,15.7827,15.8075,15.7269,15.7331,39300.0
2008-07-31 14:00:00,25.4,25.51,25.37,25.5,50800.0,15.7331,15.8013,15.7146,15.7951,50800.0
2008-07-31 14:30:00,25.49,25.61,25.47,25.53,65200.0,15.7889,15.8632,15.7765,15.8137,65200.0
2008-07-31 15:00:00,25.54,25.58,25.46,25.5,75100.0,15.8199,15.8446,15.7703,15.7951,75100.0
2008-07-31 15:30:00,25.5,25.6,25.46,25.46,155400.0,15.7951,15.857,15.7703,15.7703,155400.0
2008-08-01 09:30:00,25.39,25.39,24.91,25.09,87500.0,15.7269,15.7269,15.4296,15.5411,87500.0
2008-08-01 10:00:00,25.11,25.22,24.97,25.09,92700.0,15.5535,15.6216,15.4668,15.5411,92700.0
2008-08-01 10:30:00,25.08,25.23,25.07,25.22,39600.0,15.5349,15.6278,15.5287,15.6216,39600.0
2008-08-01 11:00:00,25.23,25.25,25.05,25.18,42200.0,15.6278,15.6402,15.5163,15.5969,42200.0
2008-08-01 11:30:00,25.15,25.29,25.14,25.2,26700.0,15.5783,15.665,15.5721,15.6093,26700.0
2008-08-01 12:00:00,25.19,25.23,25.09,25.19,29200.0,15.6031,15.6278,15.5411,15.6031,29200.0
2008-08-01 12:30:00,25.15,25.2,25.03,25.06,26300.0,15.5783,15.6093,15.504,15.5225,26300.0
2008-08-01 13:00:00,25.06,25.2,25.05,25.2,22700.0,15.5225,15.6093,15.5163,15.6093,22700.0
2008-08-01 13:30:00,25.21,25.21,25.05,25.1,41000.0,15.6155,15.6155,15.5163,15.5473,41000.0
2008-08-01 14:00:00,25.11,25.12,25.01,25.05,31600.0,15.5535,15.5597,15.4916,15.5163,31600.0
2008-08-01 14:30:00,25.06,25.17,25.04,25.17,37500.0,15.5225,15.5907,15.5102,15.5907,37500.0
2008-08-01 15:00:00,25.18,25.21,25.08,25.12,59500.0,15.5969,15.6155,15.5349,15.5597,59500.0
2008-08-01 15:30:00,25.13,25.2,25.01,25.09,125500.0,15.5659,15.6093,15.4916,15.5411,125500.0
2008-08-04 09:30:00,24.85,24.91,24.75,24.85,64900.0,15.3925,15.4296,15.3305,15.3925,64900.0
2008-08-04 10:00:00,24.85,24.87,24.72,24.77,44900.0,15.3925,15.4049,15.3119,15.3429,44900.0
2008-08-04 10:30:00,24.78,24.78,24.5,24.62,35800.0,15.3491,15.3491,15.1757,15.25,35800.0
2008-08-04 11:00:00,24.62,24.78,24.58,24.72,34800.0,15.25,15.3491,15.2252,15.3119,34800.0
2008-08-04 11:30:00,24.7,24.95,24.7,24.95,36500.0,15.2996,15.4544,15.2996,15.4544,36500.0
2008-08-04 12:00:00,24.95,25.09,24.92,25.05,34400.0,15.4544,15.5411,15.4358,15.5163,34400.0
2008-08-04 12:30:00,25.07,25.08,24.86,24.87,27900.0,15.5287,15.5349,15.3987,15.4049,27900.0
2008-08-04 13:00:00,24.87,24.99,24.86,24.97,25400.0,15.4049,15.4792,15.3987,15.4668,25400.0
2008-08-04 13:30:00,24.95,25.07,24.94,25.05,24300.0,15.4544,15.5287,15.4482,15.5163,24300.0
2008-08-04 14:00:00,25.06,25.1,25.03,25.09,43100.0,15.5225,15.5473,15.504,15.5411,43100.0
2008-08-04 14:30:00,25.09,25.16,25.07,25.16,31400.0,15.5411,15.5845,15.5287,15.5845,31400.0
2008-08-04 15:00:00,25.16,25.2,25.13,25.13,51700.0,15.5845,15.6093,15.5659,15.5659,51700.0
2008-08-04 15:30:00,25.13,25.18,25.03,25.04,69900.0,15.5659,15.5969,15.504,15.5102,69900.0
2008-08-05 09:30:00,25.11,25.29,25.08,25.21,28700.0,15.5535,15.665,15.5349,15.6155,28700.0
2008-08-05 10:00:00,25.23,25.33,25.16,25.18,44800.0,15.6278,15.6898,15.5845,15.5969,44800.0
2008-08-05 10:30:00,25.17,25.27,25.17,25.27,23600.0,15.5907,15.6526,15.5907,15.6526,23600.0
2008-08-05 11:00:00,25.26,25.31,25.18,25.24,35800.0,15.6464,15.6774,15.5969,15.634,35800.0
2008-08-05 11:30:00,25.24,25.34,25.18,25.34,22700.0,15.634,15.696,15.5969,15.696,22700.0
2008-08-05 12:00:00,25.33,25.43,25.33,25.43,41700.0,15.6898,15.7517,15.6898,15.7517,41700.0
2008-08-05 12:30:00,25.42,25.44,25.37,25.43,25000.0,15.7455,15.7579,15.7146,15.7517,25000.0
2008-08-05 13:00:00,25.41,25.46,25.33,25.44,31100.0,15.7393,15.7703,15.6898,15.7579,31100.0
2008-08-05 13:30:00,25.45,25.46,25.38,25.43,38100.0,15.7641,15.7703,15.7208,15.7517,38100.0
2008-08-05 14:00:00,25.44,25.49,25.3,25.42,65400.0,15.7579,15.7889,15.6712,15.7455,65400.0
2008-08-05 14:30:00,25.42,25.58,25.37,25.52,56500.0,15.7455,15.8446,15.7146,15.8075,56500.0
2008-08-05 15:00:00,25.53,25.62,25.49,25.62,49000.0,15.8137,15.8694,15.7889,15.8694,49000.0
2008-08-05 15:30:00,25.61,25.72,25.6,25.7,66200.0,15.8632,15.9314,15.857,15.919,66200.0
2008-08-06 09:30:00,25.65,25.66,25.35,25.66,33100.0,15.888,15.8942,15.7022,15.8942,33100.0
2008-08-06 10:00:00,25.64,25.7,25.58,25.69,29000.0,15.8818,15.919,15.8446,15.9128,29000.0
2008-08-06 10:30:00,25.69,25.76,25.65,25.76,54200.0,15.9128,15.9561,15.888,15.9561,54200.0
2008-08-06 11:00:00,25.74,25.85,25.68,25.84,38300.0,15.9437,16.0119,15.9066,16.0057,38300.0
2008-08-06 11:30:00,25.85,25.93,25.82,25.92,33200.0,16.0119,16.0614,15.9933,16.0552,33200.0
2008-08-06 12:00:00,25.9,25.98,25.86,25.96,33000.0,16.0429,16.0924,16.0181,16.08,33000.0
2008-08-06 12:30:00,25.95,25.97,25.79,25.86,46900.0,16.0738,16.0862,15.9747,16.0181,46900.0
2008-08-06 13:00:00,25.84,25.95,25.78,25.92,54100.0,16.0057,16.0738,15.9685,16.0552,54100.0
2008-08-06 13:30:00,25.91,25.92,25.73,25.77,30500.0,16.049,16.0552,15.9376,15.9623,30500.0
2008-08-06 14:00:00,25.77,25.83,25.74,25.78,30400.0,15.9623,15.9995,15.9437,15.9685,30400.0
2008-08-06 14:30:00,25.77,25.86,25.77,25.82,22300.0,15.9623,16.0181,15.9623,15.9933,22300.0
2008-08-06 15:00:00,25.82,25.84,25.66,25.7,51100.0,15.9933,16.0057,15.8942,15.919,51100.0
2008-08-06 15:30:00,25.69,25.71,25.64,25.7,52300.0,15.9128,15.9252,15.8818,15.919,52300.0
2008-08-07 09:30:00,25.49,25.57,24.93,25.56,38200.0,15.7889,15.8384,15.442,15.8323,38200.0
2008-08-07 10:00:00,25.57,25.74,25.56,25.67,19100.0,15.8384,15.9437,15.8323,15.9004,19100.0
2008-08-07 10:30:00,25.69,25.72,25.55,25.72,49900.0,15.9128,15.9314,15.8261,15.9314,49900.0
2008-08-07 11:00:00,25.72,25.85,25.71,25.84,40400.0,15.9314,16.0119,15.9252,16.0057,40400.0
2008-08-07 11:30:00,25.83,25.92,25.75,25.79,44900.0,15.9995,16.0552,15.9499,15.9747,44900.0
2008-08-07 12:00:00,25.78,25.79,25.67,25.77,29100.0,15.9685,15.9747,15.9004,15.9623,29100.0
2008-08-07 12:30:00,25.77,25.92,25.76,25.87,22300.0,15.9623,16.0552,15.9561,16.0243,22300.0
2008-08-07 13:00:00,25.86,25.87,25.79,25.83,23400.0,16.0181,16.0243,15.9747,15.9995,23400.0
2008-08-07 13:30:00,25.82,25.85,25.79,25.83,23700.0,15.9933,16.0119,15.9747,15.9995,23700.0
2008-08-07 14:00:00,25.81,25.82,25.71,25.71,18900.0,15.9871,15.9933,15.9252,15.9252,18900.0
2008-08-07 14:30:00,25.73,25.73,25.48,25.48,22500.0,15.9376,15.9376,15.7827,15.7827,22500.0
2008-08-07 15:00:00,25.46,25.52,25.44,25.48,29100.0,15.7703,15.8075,15.7579,15.7827,29100.0
2008-08-07 15:30:00,25.49,25.49,25.27,25.38,64800.0,15.7889,15.7889,15.6526,15.7208,64800.0
2008-08-08 09:30:00,25.24,25.49,25.23,25.41,43700.0,15.634,15.7889,15.6278,15.7393,43700.0
2008-08-08 10:00:00,25.4,25.76,25.4,25.71,28200.0,15.7331,15.9561,15.7331,15.9252,28200.0
2008-08-08 10:30:00,25.73,25.8,25.71,25.78,16200.0,15.9376,15.9809,15.9252,15.9685,16200.0
2008-08-08 11:00:00,25.76,25.82,25.73,25.8,24100.0,15.9561,15.9933,15.9376,15.9809,24100.0
2008-08-08 11:30:00,25.8,25.83,25.74,25.77,22700.0,15.9809,15.9995,15.9437,15.9623,22700.0
2008-08-08 12:00:00,25.77,25.78,25.73,25.74,19100.0,15.9623,15.9685,15.9376,15.9437,19100.0
2008-08-08 12:30:00,25.75,25.76,25.66,25.67,13000.0,15.9499,15.9561,15.8942,15.9004,13000.0
2008-08-08 13:00:00,25.69,25.75,25.62,25.71,25100.0,15.9128,15.9499,15.8694,15.9252,25100.0
2008-08-08 13:30:00,25.72,25.74,25.66,25.67,44100.0,15.9314,15.9437,15.8942,15.9004,44100.0
2008-08-08 14:00:00,25.69,25.79,25.65,25.79,35000.0,15.9128,15.9747,15.888,15.9747,35000.0
2008-08-08 14:30:00,25.79,25.89,25.79,25.87,14400.0,15.9747,16.0367,15.9747,16.0243,14400.0
2008-08-08 15:00:00,25.88,25.9,25.78,25.82,22900.0,16.0305,16.0429,15.9685,15.9933,22900.0
2008-08-08 15:30:00,25.81,25.87,25.78,25.83,51300.0,15.9871,16.0243,15.9685,15.9995,51300.0
2008-08-11 09:30:00,25.87,25.87,25.65,25.69,36600.0,16.0243,16.0243,15.888,15.9128,36600.0
2008-08-11 10:00:00,25.69,25.85,25.57,25.74,28600.0,15.9128,16.0119,15.8384,15.9437,28600.0
2008-08-11 10:30:00,25.73,25.89,25.69,25.87,31700.0,15.9376,16.0367,15.9128,16.0243,31700.0
2008-08-11 11:00:00,25.88,26.0,25.87,25.99,53700.0,16.0305,16.1048,16.0243,16.0986,53700.0
2008-08-11 11:30:00,26.0,26.18,25.97,26.18,45400.0,16.1048,16.2163,16.0862,16.2163,45400.0
2008-08-11 12:00:00,26.18,26.29,26.17,26.29,27000.0,16.2163,16.2844,16.2101,16.2844,27000.0
2008-08-11 12:30:00,26.29,26.34,26.27,26.31,18400.0,16.2844,16.3154,16.272,16.2968,18400.0
2008-08-11 13:00:00,26.33,26.51,26.3,26.51,32600.0,16.3092,16.4207,16.2906,16.4207,32600.0
2008-08-11 13:30:00,26.52,26.63,26.51,26.51,39800.0,16.4269,16.495,16.4207,16.4207,39800.0
2008-08-11 14:00:00,26.52,26.52,26.32,26.39,33300.0,16.4269,16.4269,16.303,16.3464,33300.0
2008-08-11 14:30:00,26.39,26.4,26.22,26.3,34000.0,16.3464,16.3526,16.2411,16.2906,34000.0
2008-08-11 15:00:00,26.33,26.34,26.15,26.22,42400.0,16.3092,16.3154,16.1977,16.2411,42400.0
2008-08-11 15:30:00,26.22,26.3,26.11,26.29,59100.0,16.2411,16.2906,16.1729,16.2844,59100.0
2008-08-12 09:30:00,26.3,26.49,26.21,26.38,57300.0,16.2906,16.4083,16.2349,16.3402,57300.0
2008-08-12 10:00:00,26.38,26.49,26.34,26.36,62900.0,16.3402,16.4083,16.3154,16.3278,62900.0
2008-08-12 10:30:00,26.34,26.35,26.22,26.33,45900.0,16.3154,16.3216,16.2411,16.3092,45900.0
2008-08-12 11:00:00,26.37,26.51,26.34,26.45,46200.0,16.334,16.4207,16.3154,16.3835,46200.0
2008-08-12 11:30:00,26.45,26.46,26.31,26.31,44100.0,16.3835,16.3897,16.2968,16.2968,44100.0
2008-08-12 12:00:00,26.3,26.42,26.24,26.39,31600.0,16.2906,16.3649,16.2535,16.3464,31600.0
2008-08-12 12:30:00,26.4,26.41,26.31,26.34,25700.0,16.3526,16.3588,16.2968,16.3154,25700.0
2008-08-12 13:00:00,26.34,26.35,26.15,26.15,31800.0,16.3154,16.3216,16.1977,16.1977,31800.0
2008-08-12 13:30:00,26.15,26.19,26.12,26.15,28100.0,16.1977,16.2225,16.1791,16.1977,28100.0
2008-08-12 14:00:00,26.15,26.24,26.11,26.22,36400.0,16.1977,16.2535,16.1729,16.2411,36400.0
2008-08-12 14:30:00,26.23,26.24,26.15,26.16,28900.0,16.2473,16.2535,16.1977,16.2039,28900.0
2008-08-12 15:00:00,26.16,26.2,26.07,26.18,42400.0,16.2039,16.2287,16.1482,16.2163,42400.0
2008-08-12 15:30:00,26.2,26.21,26.04,26.11,88600.0,16.2287,16.2349,16.1296,16.1729,88600.0
2008-08-13 09:30:00,25.85,25.85,25.65,25.67,38500.0,16.0119,16.0119,15.888,15.9004,38500.0
2008-08-13 10:00:00,25.68,25.8,25.63,25.75,39800.0,15.9066,15.9809,15.8756,15.9499,39800.0
2008-08-13 10:30:00,25.74,25.76,25.59,25.73,32800.0,15.9437,15.9561,15.8508,15.9376,32800.0
2008-08-13 11:00:00,25.7,25.74,25.56,25.69,17300.0,15.919,15.9437,15.8323,15.9128,17300.0
2008-08-13 11:30:00,25.69,25.71,25.55,25.58,18900.0,15.9128,15.9252,15.8261,15.8446,18900.0
2008-08-13 12:00:00,25.58,25.62,25.44,25.51,40900.0,15.8446,15.8694,15.7579,15.8013,40900.0
2008-08-13 12:30:00,25.49,25.69,25.49,25.68,15400.0,15.7889,15.9128,15.7889,15.9066,15400.0
2008-08-13 13:00:00,25.69,25.77,25.58,25.73,17600.0,15.9128,15.9623,15.8446,15.9376,17600.0
2008-08-13 13:30:00,25.76,25.85,25.75,25.83,20700.0,15.9561,16.0119,15.9499,15.9995,20700.0
2008-08-13 14:00:00,25.83,25.85,25.7,25.73,32900.0,15.9995,16.0119,15.919,15.9376,32900.0
2008-08-13 14:30:00,25.72,25.94,25.66,25.93,32200.0,15.9314,16.0676,15.8942,16.0614,32200.0
2008-08-13 15:00:00,25.94,25.95,25.78,25.81,24700.0,16.0676,16.0738,15.9685,15.9871,24700.0
2008-08-13 15:30:00,25.8,25.81,25.64,25.74,53400.0,15.9809,15.9871,15.8818,15.9437,53400.0
2008-08-14 09:30:00,25.55,25.92,25.54,25.9,22600.0,15.8261,16.0552,15.8199,16.0429,22600.0
2008-08-14 10:00:00,25.91,26.02,25.8,26.02,28100.0,16.049,16.1172,15.9809,16.1172,28100.0
2008-08-14 10:30:00,26.02,26.14,25.93,25.95,33200.0,16.1172,16.1915,16.0614,16.0738,33200.0
2008-08-14 11:00:00,25.96,26.07,25.9,26.04,23300.0,16.08,16.1482,16.0429,16.1296,23300.0
2008-08-14 11:30:00,26.03,26.09,25.99,26.09,10500.0,16.1234,16.1605,16.0986,16.1605,10500.0
2008-08-14 12:00:00,26.08,26.17,26.04,26.13,15300.0,16.1543,16.2101,16.1296,16.1853,15300.0
2008-08-14 12:30:00,26.12,26.29,26.11,26.13,29400.0,16.1791,16.2844,16.1729,16.1853,29400.0
2008-08-14 13:00:00,26.13,26.14,26.0,26.02,33700.0,16.1853,16.1915,16.1048,16.1172,33700.0
2008-08-14 13:30:00,26.03,26.04,25.97,26.01,16600.0,16.1234,16.1296,16.0862,16.111,16600.0
2008-08-14 14:00:00,26.01,26.13,26.01,26.08,23000.0,16.111,16.1853,16.111,16.1543,23000.0
2008-08-14 14:30:00,26.07,26.07,25.89,25.96,18500.0,16.1482,16.1482,16.0367,16.08,18500.0
2008-08-14 15:00:00,25.97,26.14,25.91,26.08,35100.0,16.0862,16.1915,16.049,16.1543,35100.0
2008-08-14 15:30:00,26.09,26.17,26.08,26.15,60500.0,16.1605,16.2101,16.1543,16.1977,60500.0
2008-08-15 09:30:00,26.26,26.43,26.08,26.15,39400.0,16.2658,16.3711,16.1543,16.1977,39400.0
2008-08-15 10:00:00,26.14,26.14,25.91,26.06,34900.0,16.1915,16.1915,16.049,16.142,34900.0
2008-08-15 10:30:00,26.04,26.14,26.04,26.14,23400.0,16.1296,16.1915,16.1296,16.1915,23400.0
2008-08-15 11:00:00,26.11,26.17,26.05,26.16,28900.0,16.1729,16.2101,16.1358,16.2039,28900.0
2008-08-15 11:30:00,26.16,26.2,26.03,26.07,33700.0,16.2039,16.2287,16.1234,16.1482,33700.0
2008-08-15 12:00:00,26.05,26.09,25.91,25.91,27400.0,16.1358,16.1605,16.049,16.049,27400.0
2008-08-15 12:30:00,25.9,26.1,25.9,26.08,46800.0,16.0429,16.1667,16.0429,16.1543,46800.0
2008-08-15 13:00:00,26.06,26.11,26.05,26.08,33400.0,16.142,16.1729,16.1358,16.1543,33400.0
2008-08-15 13:30:00,26.08,26.14,26.08,26.12,22200.0,16.1543,16.1915,16.1543,16.1791,22200.0
2008-08-15 14:00:00,26.12,26.13,26.01,26.03,21800.0,16.1791,16.1853,16.111,16.1234,21800.0
2008-08-15 14:30:00,26.03,26.06,26.01,26.05,17000.0,16.1234,16.142,16.111,16.1358,17000.0
2008-08-15 15:00:00,26.05,26.14,26.05,26.14,23100.0,16.1358,16.1915,16.1358,16.1915,23100.0
2008-08-15 15:30:00,26.13,26.17,26.08,26.11,34500.0,16.1853,16.2101,16.1543,16.1729,34500.0
2008-08-18 09:30:00,26.12,26.12,25.85,26.09,27800.0,16.1791,16.1791,16.0119,16.1605,27800.0
2008-08-18 10:00:00,26.09,26.1,25.97,26.07,23100.0,16.1605,16.1667,16.0862,16.1482,23100.0
2008-08-18 10:30:00,26.07,26.28,26.07,26.25,31100.0,16.1482,16.2782,16.1482,16.2596,31100.0
2008-08-18 11:00:00,26.25,26.32,26.19,26.24,39700.0,16.2596,16.303,16.2225,16.2535,39700.0
2008-08-18 11:30:00,26.23,26.24,26.04,26.06,25500.0,16.2473,16.2535,16.1296,16.142,25500.0
2008-08-18 12:00:00,26.07,26.11,26.01,26.11,23800.0,16.1482,16.1729,16.111,16.1729,23800.0
2008-08-18 12:30:00,26.1,26.12,25.9,25.93,20500.0,16.1667,16.1791,16.0429,16.0614,20500.0
2008-08-18 13:00:00,25.94,26.06,25.94,26.02,31000.0,16.0676,16.142,16.0676,16.1172,31000.0
2008-08-18 13:30:00,26.04,26.04,25.9,25.92,19300.0,16.1296,16.1296,16.0429,16.0552,19300.0
2008-08-18 14:00:00,25.93,25.96,25.85,25.86,35100.0,16.0614,16.08,16.0119,16.0181,35100.0
2008-08-18 14:30:00,25.86,25.87,25.76,25.84,33700.0,16.0181,16.0243,15.9561,16.0057,33700.0
2008-08-18 15:00:00,25.85,25.99,25.79,25.94,36700.0,16.0119,16.0986,15.9747,16.0676,36700.0
2008-08-18 15:30:00,25.96,26.01,25.83,25.89,61100.0,16.08,16.111,15.9995,16.0367,61100.0
2008-08-19 09:30:00,25.74,25.95,25.51,25.89,43200.0,15.9437,16.0738,15.8013,16.0367,43200.0
2008-08-19 10:00:00,25.89,25.95,25.82,25.85,38300.0,16.0367,16.0738,15.9933,16.0119,38300.0
2008-08-19 10:30:00,25.85,26.0,25.84,25.93,37500.0,16.0119,16.1048,16.0057,16.0614,37500.0
2008-08-19 11:00:00,25.91,25.93,25.78,25.88,27500.0,16.049,16.0614,15.9685,16.0305,27500.0
2008-08-19 11:30:00,25.87,25.9,25.72,25.75,26000.0,16.0243,16.0429,15.9314,15.9499,26000.0
2008-08-19 12:00:00,25.74,25.9,25.69,25.87,30300.0,15.9437,16.0429,15.9128,16.0243,30300.0
2008-08-19 12:30:00,25.88,25.99,25.86,25.95,25900.0,16.0305,16.0986,16.0181,16.0738,25900.0
2008-08-19 13:00:00,25.95,25.98,25.87,25.9,26800.0,16.0738,16.0924,16.0243,16.0429,26800.0
2008-08-19 13:30:00,25.91,26.02,25.9,25.9,38500.0,16.049,16.1172,16.0429,16.0429,38500.0
2008-08-19 14:00:00,25.9,25.97,25.86,25.89,27000.0,16.0429,16.0862,16.0181,16.0367,27000.0
2008-08-19 14:30:00,25.89,25.96,25.82,25.93,20900.0,16.0367,16.08,15.9933,16.0614,20900.0
2008-08-19 15:00:00,25.93,25.97,25.79,25.91,32200.0,16.0614,16.0862,15.9747,16.049,32200.0
2008-08-19 15:30:00,25.92,25.95,25.8,25.92,59500.0,16.0552,16.0738,15.9809,16.0552,59500.0
2008-08-20 09:30:00,25.81,25.9,25.58,25.73,32500.0,15.9871,16.0429,15.8446,15.9376,32500.0
2008-08-20 10:00:00,25.7,25.98,25.64,25.85,39600.0,15.919,16.0924,15.8818,16.0119,39600.0
2008-08-20 10:30:00,25.84,26.0,25.8,25.97,45800.0,16.0057,16.1048,15.9809,16.0862,45800.0
2008-08-20 11:00:00,25.98,26.0,25.94,25.99,27400.0,16.0924,16.1048,16.0676,16.0986,27400.0
2008-08-20 11:30:00,25.98,25.99,25.87,25.93,19500.0,16.0924,16.0986,16.0243,16.0614,19500.0
2008-08-20 12:00:00,25.94,25.97,25.78,25.8,24300.0,16.0676,16.0862,15.9685,15.9809,24300.0
2008-08-20 12:30:00,25.81,25.84,25.76,25.8,16000.0,15.9871,16.0057,15.9561,15.9809,16000.0
2008-08-20 13:00:00,25.79,25.92,25.79,25.88,18000.0,15.9747,16.0552,15.9747,16.0305,18000.0
2008-08-20 13:30:00,25.87,25.89,25.82,25.83,13200.0,16.0243,16.0367,15.9933,15.9995,13200.0
2008-08-20 14:00:00,25.83,25.83,25.6,25.65,25500.0,15.9995,15.9995,15.857,15.888,25500.0
2008-08-20 14:30:00,25.64,25.8,25.61,25.8,38400.0,15.8818,15.9809,15.8632,15.9809,38400.0
2008-08-20 15:00:00,25.81,25.91,25.77,25.84,48600.0,15.9871,16.049,15.9623,16.0057,48600.0
2008-08-20 15:30:00,25.84,26.01,25.76,26.01,89500.0,16.0057,16.111,15.9561,16.111,89500.0
2008-08-21 09:30:00,25.8,26.15,25.55,26.11,52800.0,15.9809,16.1977,15.8261,16.1729,52800.0
2008-08-21 10:00:00,26.08,26.15,25.97,25.97,32300.0,16.1543,16.1977,16.0862,16.0862,32300.0
2008-08-21 10:30:00,25.98,25.98,25.8,25.9,19300.0,16.0924,16.0924,15.9809,16.0429,19300.0
2008-08-21 11:00:00,25.87,25.93,25.82,25.9,40400.0,16.0243,16.0614,15.9933,16.0429,40400.0
2008-08-21 11:30:00,25.91,26.0,25.85,25.96,24700.0,16.049,16.1048,16.0119,16.08,24700.0
2008-08-21 12:00:00,25.97,26.0,25.84,25.84,16500.0,16.0862,16.1048,16.0057,16.0057,16500.0
2008-08-21 12:30:00,25.86,25.94,25.82,25.86,10300.0,16.0181,16.0676,15.9933,16.0181,10300.0
2008-08-21 13:00:00,25.87,25.95,25.86,25.9,11800.0,16.0243,16.0738,16.0181,16.0429,11800.0
2008-08-21 13:30:00,25.91,25.99,25.9,25.92,10200.0,16.049,16.0986,16.0429,16.0552,10200.0
2008-08-21 14:00:00,25.93,26.0,25.92,25.94,18400.0,16.0614,16.1048,16.0552,16.0676,18400.0
2008-08-21 14:30:00,25.96,26.02,25.92,25.93,16000.0,16.08,16.1172,16.0552,16.0614,16000.0
2008-08-21 15:00:00,25.93,26.0,25.92,25.95,21700.0,16.0614,16.1048,16.0552,16.0738,21700.0
2008-08-21 15:30:00,25.96,26.05,25.94,25.97,45500.0,16.08,16.1358,16.0676,16.0862,45500.0
2008-08-22 09:30:00,26.02,26.19,25.95,26.08,59700.0,16.1172,16.2225,16.0738,16.1543,59700.0
2008-08-22 10:00:00,26.1,26.12,25.9,25.93,54400.0,16.1667,16.1791,16.0429,16.0614,54400.0
2008-08-22 10:30:00,25.93,26.0,25.91,25.93,46200.0,16.0614,16.1048,16.049,16.0614,46200.0
2008-08-22 11:00:00,25.93,25.95,25.85,25.89,26600.0,16.0614,16.0738,16.0119,16.0367,26600.0
2008-08-22 11:30:00,25.87,25.88,25.78,25.84,17000.0,16.0243,16.0305,15.9685,16.0057,17000.0
2008-08-22 12:00:00,25.83,25.9,25.8,25.86,23900.0,15.9995,16.0429,15.9809,16.0181,23900.0
2008-08-22 12:30:00,25.87,25.95,25.86,25.92,19900.0,16.0243,16.0738,16.0181,16.0552,19900.0
2008-08-22 13:00:00,25.92,25.98,25.91,25.93,17500.0,16.0552,16.0924,16.049,16.0614,17500.0
2008-08-22 13:30:00,25.92,25.94,25.9,25.91,22600.0,16.0552,16.0676,16.0429,16.049,22600.0
2008-08-22 14:00:00,25.91,25.98,25.85,25.95,23500.0,16.049,16.0924,16.0119,16.0738,23500.0
2008-08-22 14:30:00,25.96,25.96,25.85,25.87,29400.0,16.08,16.08,16.0119,16.0243,29400.0
2008-08-22 15:00:00,25.88,25.98,25.86,25.96,30200.0,16.0305,16.0924,16.0181,16.08,30200.0
2008-08-22 15:30:00,25.95,26.15,25.95,26.14,107600.0,16.0738,16.1977,16.0738,16.1915,107600.0
2008-08-25 09:30:00,26.0,26.13,25.83,25.83,56300.0,16.1048,16.1853,15.9995,15.9995,56300.0
2008-08-25 10:00:00,25.84,25.93,25.79,25.88,36600.0,16.0057,16.0614,15.9747,16.0305,36600.0
2008-08-25 10:30:00,25.89,25.89,25.77,25.83,30900.0,16.0367,16.0367,15.9623,15.9995,30900.0
2008-08-25 11:00:00,25.81,25.85,25.73,25.77,21200.0,15.9871,16.0119,15.9376,15.9623,21200.0
2008-08-25 11:30:00,25.77,25.81,25.7,25.74,29800.0,15.9623,15.9871,15.919,15.9437,29800.0
2008-08-25 12:00:00,25.74,25.78,25.7,25.77,26300.0,15.9437,15.9685,15.919,15.9623,26300.0
2008-08-25 12:30:00,25.77,25.79,25.69,25.7,20700.0,15.9623,15.9747,15.9128,15.919,20700.0
2008-08-25 13:00:00,25.7,25.76,25.68,25.74,16900.0,15.919,15.9561,15.9066,15.9437,16900.0
2008-08-25 13:30:00,25.7,25.76,25.68,25.7,16500.0,15.919,15.9561,15.9066,15.919,16500.0
2008-08-25 14:00:00,25.71,25.74,25.68,25.74,22400.0,15.9252,15.9437,15.9066,15.9437,22400.0
2008-08-25 14:30:00,25.73,25.81,25.68,25.73,29200.0,15.9376,15.9871,15.9066,15.9376,29200.0
2008-08-25 15:00:00,25.73,25.77,25.55,25.62,61100.0,15.9376,15.9623,15.8261,15.8694,61100.0
2008-08-25 15:30:00,25.63,25.75,25.57,25.63,118800.0,15.8756,15.9499,15.8384,15.8756,118800.0
2008-08-26 09:30:00,25.57,25.67,25.25,25.55,60000.0,15.8384,15.9004,15.6402,15.8261,60000.0
2008-08-26 10:00:00,25.55,25.75,25.55,25.75,34900.0,15.8261,15.9499,15.8261,15.9499,34900.0
2008-08-26 10:30:00,25.74,25.82,25.66,25.68,26700.0,15.9437,15.9933,15.8942,15.9066,26700.0
2008-08-26 11:00:00,25.68,25.72,25.64,25.65,16800.0,15.9066,15.9314,15.8818,15.888,16800.0
2008-08-26 11:30:00,25.67,25.71,25.62,25.7,18700.0,15.9004,15.9252,15.8694,15.919,18700.0
2008-08-26 12:00:00,25.7,25.72,25.65,25.65,12300.0,15.919,15.9314,15.888,15.888,12300.0
2008-08-26 12:30:00,25.66,25.71,25.61,25.63,20900.0,15.8942,15.9252,15.8632,15.8756,20900.0
2008-08-26 13:00:00,25.63,25.68,25.57,25.58,34200.0,15.8756,15.9066,15.8384,15.8446,34200.0
2008-08-26 13:30:00,25.6,25.64,25.54,25.63,19500.0,15.857,15.8818,15.8199,15.8756,19500.0
2008-08-26 14:00:00,25.63,25.66,25.57,25.61,29800.0,15.8756,15.8942,15.8384,15.8632,29800.0
2008-08-26 14:30:00,25.6,25.68,25.57,25.65,47800.0,15.857,15.9066,15.8384,15.888,47800.0
2008-08-26 15:00:00,25.65,25.81,25.62,25.81,60700.0,15.888,15.9871,15.8694,15.9871,60700.0
2008-08-26 15:30:00,25.81,25.91,25.79,25.88,106900.0,15.9871,16.049,15.9747,16.0305,106900.0
2008-08-27 09:30:00,25.86,26.07,25.86,26.04,26100.0,16.0181,16.1482,16.0181,16.1296,26100.0
2008-08-27 10:00:00,26.02,26.15,26.01,26.06,34000.0,16.1172,16.1977,16.111,16.142,34000.0
2008-08-27 10:30:00,26.06,26.11,26.02,26.05,25100.0,16.142,16.1729,16.1172,16.1358,25100.0
2008-08-27 11:00:00,26.05,26.07,26.01,26.02,19000.0,16.1358,16.1482,16.111,16.1172,19000.0
2008-08-27 11:30:00,26.03,26.08,26.01,26.06,13500.0,16.1234,16.1543,16.111,16.142,13500.0
2008-08-27 12:00:00,26.06,26.15,26.05,26.12,27500.0,16.142,16.1977,16.1358,16.1791,27500.0
2008-08-27 12:30:00,26.13,26.19,26.12,26.19,32400.0,16.1853,16.2225,16.1791,16.2225,32400.0
2008-08-27 13:00:00,26.16,26.18,26.07,26.13,26200.0,16.2039,16.2163,16.1482,16.1853,26200.0
2008-08-27 13:30:00,26.14,26.17,26.09,26.15,22300.0,16.1915,16.2101,16.1605,16.1977,22300.0
2008-08-27 14:00:00,26.17,26.18,26.12,26.18,21700.0,16.2101,16.2163,16.1791,16.2163,21700.0
2008-08-27 14:30:00,26.17,26.2,26.15,26.17,15900.0,16.2101,16.2287,16.1977,16.2101,15900.0
2008-08-27 15:00:00,26.17,26.18,26.05,26.06,30200.0,16.2101,16.2163,16.1358,16.142,30200.0
2008-08-27 15:30:00,26.06,26.22,26.03,26.16,68300.0,16.142,16.2411,16.1234,16.2039,68300.0
2008-08-28 09:30:00,26.31,26.32,26.2,26.32,56700.0,16.2968,16.303,16.2287,16.303,56700.0
2008-08-28 10:00:00,26.31,26.33,26.25,26.27,25900.0,16.2968,16.3092,16.2596,16.272,25900.0
2008-08-28 10:30:00,26.27,26.34,26.26,26.29,47300.0,16.272,16.3154,16.2658,16.2844,47300.0
2008-08-28 11:00:00,26.29,26.29,26.24,26.26,15900.0,16.2844,16.2844,16.2535,16.2658,15900.0
2008-08-28 11:30:00,26.29,26.32,26.24,26.32,27800.0,16.2844,16.303,16.2535,16.303,27800.0
2008-08-28 12:00:00,26.32,26.33,26.28,26.33,11600.0,16.303,16.3092,16.2782,16.3092,11600.0
2008-08-28 12:30:00,26.34,26.35,26.31,26.33,14900.0,16.3154,16.3216,16.2968,16.3092,14900.0
2008-08-28 13:00:00,26.32,26.39,26.29,26.38,12800.0,16.303,16.3464,16.2844,16.3402,12800.0
2008-08-28 13:30:00,26.39,26.43,26.38,26.42,14300.0,16.3464,16.3711,16.3402,16.3649,14300.0
2008-08-28 14:00:00,26.39,26.4,26.34,26.4,15500.0,16.3464,16.3526,16.3154,16.3526,15500.0
2008-08-28 14:30:00,26.4,26.4,26.34,26.34,39500.0,16.3526,16.3526,16.3154,16.3154,39500.0
2008-08-28 15:00:00,26.34,26.38,26.32,26.38,32700.0,16.3154,16.3402,16.303,16.3402,32700.0
2008-08-28 15:30:00,26.38,26.51,26.36,26.48,97300.0,16.3402,16.4207,16.3278,16.4021,97300.0
2008-08-29 09:30:00,26.5,26.58,26.24,26.53,23600.0,16.4145,16.4641,16.2535,16.4331,23600.0
2008-08-29 10:00:00,26.55,26.55,26.41,26.47,24400.0,16.4455,16.4455,16.3588,16.3959,24400.0
2008-08-29 10:30:00,26.48,26.54,26.45,26.51,23900.0,16.4021,16.4393,16.3835,16.4207,23900.0
2008-08-29 11:00:00,26.5,26.63,26.5,26.57,16400.0,16.4145,16.495,16.4145,16.4579,16400.0
2008-08-29 11:30:00,26.56,26.68,26.55,26.67,18500.0,16.4517,16.526,16.4455,16.5198,18500.0
2008-08-29 12:00:00,26.66,26.72,26.6,26.69,14900.0,16.5136,16.5508,16.4764,16.5322,14900.0
2008-08-29 12:30:00,26.67,26.73,26.66,26.7,11500.0,16.5198,16.557,16.5136,16.5384,11500.0
2008-08-29 13:00:00,26.71,26.75,26.69,26.73,18200.0,16.5446,16.5694,16.5322,16.557,18200.0
2008-08-29 13:30:00,26.75,26.75,26.67,26.7,11200.0,16.5694,16.5694,16.5198,16.5384,11200.0
2008-08-29 14:00:00,26.7,26.77,26.67,26.76,27800.0,16.5384,16.5817,16.5198,16.5755,27800.0
2008-08-29 14:30:00,26.76,26.77,26.67,26.69,28800.0,16.5755,16.5817,16.5198,16.5322,28800.0
2008-08-29 15:00:00,26.7,26.7,26.56,26.6,27700.0,16.5384,16.5384,16.4517,16.4764,27700.0
2008-08-29 15:30:00,26.59,26.64,26.46,26.51,79900.0,16.4702,16.5012,16.3897,16.4207,79900.0
2008-09-02 09:30:00,26.81,26.95,26.75,26.93,43500.0,16.6065,16.6932,16.5694,16.6808,43500.0
2008-09-02 10:00:00,26.94,26.99,26.87,26.91,50300.0,16.687,16.718,16.6437,16.6685,50300.0
2008-09-02 10:30:00,26.91,26.91,26.68,26.74,34700.0,16.6685,16.6685,16.526,16.5632,34700.0
2008-09-02 11:00:00,26.75,26.77,26.69,26.77,23100.0,16.5694,16.5817,16.5322,16.5817,23100.0
2008-09-02 11:30:00,26.77,26.84,26.76,26.82,18000.0,16.5817,16.6251,16.5755,16.6127,18000.0
2008-09-02 12:00:00,26.83,26.87,26.7,26.71,33500.0,16.6189,16.6437,16.5384,16.5446,33500.0
2008-09-02 12:30:00,26.7,26.81,26.7,26.78,22800.0,16.5384,16.6065,16.5384,16.5879,22800.0
2008-09-02 13:00:00,26.77,26.82,26.75,26.79,11300.0,16.5817,16.6127,16.5694,16.5941,11300.0
2008-09-02 13:30:00,26.81,26.83,26.66,26.69,28600.0,16.6065,16.6189,16.5136,16.5322,28600.0
2008-09-02 14:00:00,26.68,26.74,26.62,26.66,23600.0,16.526,16.5632,16.4888,16.5136,23600.0
2008-09-02 14:30:00,26.65,26.7,26.59,26.63,25700.0,16.5074,16.5384,16.4702,16.495,25700.0
2008-09-02 15:00:00,26.62,26.75,26.6,26.74,27100.0,16.4888,16.5694,16.4764,16.5632,27100.0
2008-09-02 15:30:00,26.74,26.88,26.74,26.87,62300.0,16.5632,16.6499,16.5632,16.6437,62300.0
2008-09-03 09:30:00,26.9,26.92,26.55,26.9,21100.0,16.6623,16.6747,16.4455,16.6623,21100.0
2008-09-03 10:00:00,26.92,26.98,26.82,26.92,22500.0,16.6747,16.7118,16.6127,16.6747,22500.0
2008-09-03 10:30:00,26.94,26.99,26.87,26.88,12400.0,16.687,16.718,16.6437,16.6499,12400.0
2008-09-03 11:00:00,26.9,26.99,26.82,26.89,64100.0,16.6623,16.718,16.6127,16.6561,64100.0
2008-09-03 11:30:00,26.88,26.9,26.82,26.84,16800.0,16.6499,16.6623,16.6127,16.6251,16800.0
2008-09-03 12:00:00,26.85,26.93,26.81,26.93,16500.0,16.6313,16.6808,16.6065,16.6808,16500.0
2008-09-03 12:30:00,26.9,26.94,26.87,26.89,4700.0,16.6623,16.687,16.6437,16.6561,4700.0
2008-09-03 13:00:00,26.88,26.97,26.88,26.95,8200.0,16.6499,16.7056,16.6499,16.6932,8200.0
2008-09-03 13:30:00,26.94,27.0,26.92,27.0,15600.0,16.687,16.7242,16.6747,16.7242,15600.0
2008-09-03 14:00:00,26.98,27.0,26.9,26.99,32500.0,16.7118,16.7242,16.6623,16.718,32500.0
2008-09-03 14:30:00,26.99,27.1,26.97,27.09,41300.0,16.718,16.7861,16.7056,16.78,41300.0
2008-09-03 15:00:00,27.1,27.19,27.03,27.14,30500.0,16.7861,16.8419,16.7428,16.8109,30500.0
2008-09-03 15:30:00,27.14,27.27,27.1,27.21,75800.0,16.8109,16.8915,16.7861,16.8543,75800.0
2008-09-04 09:30:00,27.19,27.19,26.7,27.01,29300.0,16.8419,16.8419,16.5384,16.7304,29300.0
2008-09-04 10:00:00,27.01,27.13,27.01,27.06,27700.0,16.7304,16.8047,16.7304,16.7614,27700.0
2008-09-04 10:30:00,27.06,27.06,26.81,26.91,63800.0,16.7614,16.7614,16.6065,16.6685,63800.0
2008-09-04 11:00:00,26.91,26.92,26.84,26.9,21800.0,16.6685,16.6747,16.6251,16.6623,21800.0
2008-09-04 11:30:00,26.9,26.91,26.86,26.86,20000.0,16.6623,16.6685,16.6375,16.6375,20000.0
2008-09-04 12:00:00,26.87,26.91,26.86,26.88,13000.0,16.6437,16.6685,16.6375,16.6499,13000.0
2008-09-04 12:30:00,26.89,26.9,26.74,26.77,23100.0,16.6561,16.6623,16.5632,16.5817,23100.0
2008-09-04 13:00:00,26.78,26.81,26.73,26.75,11400.0,16.5879,16.6065,16.557,16.5694,11400.0
2008-09-04 13:30:00,26.75,26.81,26.73,26.8,25000.0,16.5694,16.6065,16.557,16.6003,25000.0
2008-09-04 14:00:00,26.8,26.88,26.74,26.85,29200.0,16.6003,16.6499,16.5632,16.6313,29200.0
2008-09-04 14:30:00,26.86,26.95,26.83,26.93,26300.0,16.6375,16.6932,16.6189,16.6808,26300.0
2008-09-04 15:00:00,26.93,27.01,26.86,26.88,40400.0,16.6808,16.7304,16.6375,16.6499,40400.0
2008-09-04 15:30:00,26.88,26.93,26.73,26.76,102800.0,16.6499,16.6808,16.557,16.5755,102800.0
2008-09-05 09:30:00,26.52,26.78,26.46,26.5,64700.0,16.4269,16.5879,16.3897,16.4145,64700.0
2008-09-05 10:00:00,26.51,26.52,26.32,26.47,47600.0,16.4207,16.4269,16.303,16.3959,47600.0
2008-09-05 10:30:00,26.49,26.59,26.47,26.55,69300.0,16.4083,16.4702,16.3959,16.4455,69300.0
2008-09-05 11:00:00,26.58,26.73,26.43,26.71,49600.0,16.4641,16.557,16.3711,16.5446,49600.0
2008-09-05 11:30:00,26.71,26.94,26.66,26.87,42100.0,16.5446,16.687,16.5136,16.6437,42100.0
2008-09-05 12:00:00,26.86,26.89,26.61,26.69,52100.0,16.6375,16.6561,16.4826,16.5322,52100.0
2008-09-05 12:30:00,26.68,26.75,26.62,26.64,22800.0,16.526,16.5694,16.4888,16.5012,22800.0
2008-09-05 13:00:00,26.62,26.72,26.61,26.67,33300.0,16.4888,16.5508,16.4826,16.5198,33300.0
2008-09-05 13:30:00,26.67,26.74,26.62,26.66,23700.0,16.5198,16.5632,16.4888,16.5136,23700.0
2008-09-05 14:00:00,26.66,26.69,26.59,26.65,24300.0,16.5136,16.5322,16.4702,16.5074,24300.0
2008-09-05 14:30:00,26.65,26.68,26.58,26.66,40200.0,16.5074,16.526,16.4641,16.5136,40200.0
2008-09-05 15:00:00,26.65,26.65,26.55,26.61,30800.0,16.5074,16.5074,16.4455,16.4826,30800.0
2008-09-05 15:30:00,26.61,26.87,26.6,26.8,88300.0,16.4826,16.6437,16.4764,16.6003,88300.0
2008-09-08 09:30:00,27.4,27.62,26.85,26.88,83900.0,16.972,17.1082,16.6313,16.6499,83900.0
2008-09-08 10:00:00,26.86,27.09,26.84,27.08,35100.0,16.6375,16.78,16.6251,16.7738,35100.0
2008-09-08 10:30:00,27.07,27.11,26.91,26.97,59000.0,16.7676,16.7923,16.6685,16.7056,59000.0
2008-09-08 11:00:00,26.95,27.12,26.8,26.91,55700.0,16.6932,16.7985,16.6003,16.6685,55700.0
2008-09-08 11:30:00,26.92,27.01,26.69,26.8,55300.0,16.6747,16.7304,16.5322,16.6003,55300.0
2008-09-08 12:00:00,26.79,26.84,26.66,26.84,28800.0,16.5941,16.6251,16.5136,16.6251,28800.0
2008-09-08 12:30:00,26.84,27.09,26.84,27.05,25700.0,16.6251,16.78,16.6251,16.7552,25700.0
2008-09-08 13:00:00,27.04,27.08,26.88,27.02,22000.0,16.749,16.7738,16.6499,16.7366,22000.0
2008-09-08 13:30:00,26.99,27.03,26.8,26.82,28600.0,16.718,16.7428,16.6003,16.6127,28600.0
2008-09-08 14:00:00,26.81,27.03,26.79,27.03,27200.0,16.6065,16.7428,16.5941,16.7428,27200.0
2008-09-08 14:30:00,27.05,27.05,26.97,26.99,24500.0,16.7552,16.7552,16.7056,16.718,24500.0
2008-09-08 15:00:00,27.0,27.11,26.89,27.1,39900.0,16.7242,16.7923,16.6561,16.7861,39900.0
2008-09-08 15:30:00,27.11,27.22,27.04,27.16,110800.0,16.7923,16.8605,16.749,16.8233,110800.0
2008-09-09 09:30:00,27.14,27.22,26.82,27.19,92500.0,16.8109,16.8605,16.6127,16.8419,92500.0
2008-09-09 10:00:00,27.19,27.31,27.1,27.15,63800.0,16.8419,16.9162,16.7861,16.8171,63800.0
2008-09-09 10:30:00,27.14,27.23,26.92,26.95,44300.0,16.8109,16.8667,16.6747,16.6932,44300.0
2008-09-09 11:00:00,26.96,27.02,26.76,26.89,66000.0,16.6994,16.7366,16.5755,16.6561,66000.0
2008-09-09 11:30:00,26.89,26.89,26.69,26.74,47700.0,16.6561,16.6561,16.5322,16.5632,47700.0
2008-09-09 12:00:00,26.75,26.84,26.67,26.73,65300.0,16.5694,16.6251,16.5198,16.557,65300.0
2008-09-09 12:30:00,26.73,26.87,26.73,26.85,21700.0,16.557,16.6437,16.557,16.6313,21700.0
2008-09-09 13:00:00,26.83,26.9,26.77,26.78,30400.0,16.6189,16.6623,16.5817,16.5879,30400.0
2008-09-09 13:30:00,26.79,26.82,26.69,26.75,98400.0,16.5941,16.6127,16.5322,16.5694,98400.0
2008-09-09 14:00:00,26.75,26.79,26.64,26.73,63500.0,16.5694,16.5941,16.5012,16.557,63500.0
2008-09-09 14:30:00,26.73,26.73,26.53,26.61,41600.0,16.557,16.557,16.4331,16.4826,41600.0
2008-09-09 15:00:00,26.63,26.69,26.55,26.67,40100.0,16.495,16.5322,16.4455,16.5198,40100.0
2008-09-09 15:30:00,26.67,26.73,26.41,26.46,89700.0,16.5198,16.557,16.3588,16.3897,89700.0
2008-09-10 09:30:00,26.49,26.6,26.25,26.53,59600.0,16.4083,16.4764,16.2596,16.4331,59600.0
2008-09-10 10:00:00,26.53,26.74,26.46,26.52,43300.0,16.4331,16.5632,16.3897,16.4269,43300.0
2008-09-10 10:30:00,26.52,26.59,26.37,26.44,22700.0,16.4269,16.4702,16.334,16.3773,22700.0
2008-09-10 11:00:00,26.44,26.57,26.38,26.51,25700.0,16.3773,16.4579,16.3402,16.4207,25700.0
2008-09-10 11:30:00,26.51,26.86,26.51,26.77,25400.0,16.4207,16.6375,16.4207,16.5817,25400.0
2008-09-10 12:00:00,26.73,26.94,26.7,26.8,56300.0,16.557,16.687,16.5384,16.6003,56300.0
2008-09-10 12:30:00,26.82,26.88,26.74,26.74,16300.0,16.6127,16.6499,16.5632,16.5632,16300.0
2008-09-10 13:00:00,26.74,26.75,26.62,26.63,17800.0,16.5632,16.5694,16.4888,16.495,17800.0
2008-09-10 13:30:00,26.63,26.72,26.6,26.63,25700.0,16.495,16.5508,16.4764,16.495,25700.0
2008-09-10 14:00:00,26.65,26.94,26.64,26.83,34600.0,16.5074,16.687,16.5012,16.6189,34600.0
2008-09-10 14:30:00,26.86,26.92,26.72,26.76,18200.0,16.6375,16.6747,16.5508,16.5755,18200.0
2008-09-10 15:00:00,26.78,26.88,26.73,26.74,17200.0,16.5879,16.6499,16.557,16.5632,17200.0
2008-09-10 15:30:00,26.77,26.82,26.59,26.7,43300.0,16.5817,16.6127,16.4702,16.5384,43300.0
2008-09-11 09:30:00,26.34,26.9,26.34,26.74,38500.0,16.3154,16.6623,16.3154,16.5632,38500.0
2008-09-11 10:00:00,26.72,26.92,26.72,26.76,35100.0,16.5508,16.6747,16.5508,16.5755,35100.0
2008-09-11 10:30:00,26.74,26.95,26.71,26.82,50000.0,16.5632,16.6932,16.5446,16.6127,50000.0
2008-09-11 11:00:00,26.86,26.87,26.57,26.63,33600.0,16.6375,16.6437,16.4579,16.495,33600.0
2008-09-11 11:30:00,26.61,26.85,26.6,26.72,29200.0,16.4826,16.6313,16.4764,16.5508,29200.0
2008-09-11 12:00:00,26.78,26.85,26.69,26.73,47300.0,16.5879,16.6313,16.5322,16.557,47300.0
2008-09-11 12:30:00,26.73,26.79,26.63,26.71,23500.0,16.557,16.5941,16.495,16.5446,23500.0
2008-09-11 13:00:00,26.67,26.7,26.57,26.68,16800.0,16.5198,16.5384,16.4579,16.526,16800.0
2008-09-11 13:30:00,26.7,26.82,26.7,26.73,37500.0,16.5384,16.6127,16.5384,16.557,37500.0
2008-09-11 14:00:00,26.72,26.88,26.69,26.83,44300.0,16.5508,16.6499,16.5322,16.6189,44300.0
2008-09-11 14:30:00,26.83,26.87,26.72,26.73,21800.0,16.6189,16.6437,16.5508,16.557,21800.0
2008-09-11 15:00:00,26.72,26.82,26.59,26.59,47400.0,16.5508,16.6127,16.4702,16.4702,47400.0
2008-09-11 15:30:00,26.57,26.89,26.53,26.85,86200.0,16.4579,16.6561,16.4331,16.6313,86200.0
2008-09-12 09:30:00,26.59,27.16,26.47,27.0,36600.0,16.4702,16.8233,16.3959,16.7242,36600.0
2008-09-12 10:00:00,27.0,27.18,26.96,27.1,25300.0,16.7242,16.8357,16.6994,16.7861,25300.0
2008-09-12 10:30:00,27.11,27.31,27.01,27.31,26800.0,16.7923,16.9162,16.7304,16.9162,26800.0
2008-09-12 11:00:00,27.32,27.4,27.26,27.32,33600.0,16.9224,16.972,16.8853,16.9224,33600.0
2008-09-12 11:30:00,27.31,27.36,27.19,27.34,35800.0,16.9162,16.9472,16.8419,16.9348,35800.0
2008-09-12 12:00:00,27.33,27.33,27.19,27.24,21600.0,16.9286,16.9286,16.8419,16.8729,21600.0
2008-09-12 12:30:00,27.23,27.24,26.91,26.93,90400.0,16.8667,16.8729,16.6685,16.6808,90400.0
2008-09-12 13:00:00,26.92,27.0,26.87,26.97,74700.0,16.6747,16.7242,16.6437,16.7056,74700.0
2008-09-12 13:30:00,26.96,27.0,26.89,26.97,68800.0,16.6994,16.7242,16.6561,16.7056,68800.0
2008-09-12 14:00:00,26.97,26.98,26.82,26.89,52000.0,16.7056,16.7118,16.6127,16.6561,52000.0
2008-09-12 14:30:00,26.9,27.19,26.88,27.04,81800.0,16.6623,16.8419,16.6499,16.749,81800.0
2008-09-12 15:00:00,27.04,27.06,26.94,26.96,56900.0,16.749,16.7614,16.687,16.6994,56900.0
2008-09-12 15:30:00,26.97,27.08,26.91,27.03,84400.0,16.7056,16.7738,16.6685,16.7428,84400.0
2008-09-15 09:30:00,26.01,26.67,25.65,26.44,68000.0,16.111,16.5198,15.888,16.3773,68000.0
2008-09-15 10:00:00,26.45,27.09,26.45,27.09,50400.0,16.3835,16.78,16.3835,16.78,50400.0
2008-09-15 10:30:00,27.08,27.42,27.07,27.36,55100.0,16.7738,16.9844,16.7676,16.9472,55100.0
2008-09-15 11:00:00,27.37,27.41,27.15,27.15,40200.0,16.9534,16.9782,16.8171,16.8171,40200.0
2008-09-15 11:30:00,27.16,27.22,27.0,27.19,85100.0,16.8233,16.8605,16.7242,16.8419,85100.0
2008-09-15 12:00:00,27.19,27.5,27.19,27.38,132700.0,16.8419,17.0339,16.8419,16.9596,132700.0
2008-09-15 12:30:00,27.38,27.41,27.3,27.36,32200.0,16.9596,16.9782,16.91,16.9472,32200.0
2008-09-15 13:00:00,27.35,27.4,25.81,27.29,51500.0,16.941,16.972,15.9871,16.9038,51500.0
2008-09-15 13:30:00,27.31,27.4,27.2,27.4,37400.0,16.9162,16.972,16.8481,16.972,37400.0
2008-09-15 14:00:00,27.4,27.42,27.28,27.3,56200.0,16.972,16.9844,16.8976,16.91,56200.0
2008-09-15 14:30:00,27.3,27.34,27.1,27.16,47800.0,16.91,16.9348,16.7861,16.8233,47800.0
2008-09-15 15:00:00,27.17,27.18,26.97,27.0,61700.0,16.8295,16.8357,16.7056,16.7242,61700.0
2008-09-15 15:30:00,27.0,27.28,26.64,26.66,163000.0,16.7242,16.8976,16.5012,16.5136,163000.0
2008-09-16 09:30:00,26.27,27.0,25.88,26.6,80600.0,16.272,16.7242,16.0305,16.4764,80600.0
2008-09-16 10:00:00,26.6,27.0,26.58,26.96,50500.0,16.4764,16.7242,16.4641,16.6994,50500.0
2008-09-16 10:30:00,26.96,27.26,26.83,27.09,57300.0,16.6994,16.8853,16.6189,16.78,57300.0
2008-09-16 11:00:00,27.11,27.19,26.7,26.83,66300.0,16.7923,16.8419,16.5384,16.6189,66300.0
2008-09-16 11:30:00,26.83,27.25,26.83,27.17,33000.0,16.6189,16.8791,16.6189,16.8295,33000.0
2008-09-16 12:00:00,27.2,27.26,27.08,27.2,43400.0,16.8481,16.8853,16.7738,16.8481,43400.0
2008-09-16 12:30:00,27.19,27.34,27.16,27.32,27300.0,16.8419,16.9348,16.8233,16.9224,27300.0
2008-09-16 13:00:00,27.36,27.4,27.26,27.3,29200.0,16.9472,16.972,16.8853,16.91,29200.0
2008-09-16 13:30:00,27.31,27.4,27.18,27.38,26500.0,16.9162,16.972,16.8357,16.9596,26500.0
2008-09-16 14:00:00,27.4,27.4,27.01,27.15,96900.0,16.972,16.972,16.7304,16.8171,96900.0
2008-09-16 14:30:00,27.16,27.43,27.13,27.39,94500.0,16.8233,16.9906,16.8047,16.9658,94500.0
2008-09-16 15:00:00,27.38,27.38,27.05,27.14,65200.0,16.9596,16.9596,16.7552,16.8109,65200.0
2008-09-16 15:30:00,27.12,27.4,27.11,27.4,127400.0,16.7985,16.972,16.7923,16.972,127400.0
2008-09-17 09:30:00,27.15,27.49,26.89,27.4,124400.0,16.8171,17.0277,16.6561,16.972,124400.0
2008-09-17 10:00:00,27.39,27.42,27.3,27.4,48400.0,16.9658,16.9844,16.91,16.972,48400.0
2008-09-17 10:30:00,27.4,27.42,27.19,27.29,44900.0,16.972,16.9844,16.8419,16.9038,44900.0
2008-09-17 11:00:00,27.29,27.38,27.14,27.21,46900.0,16.9038,16.9596,16.8109,16.8543,46900.0
2008-09-17 11:30:00,27.21,27.4,27.21,27.35,44800.0,16.8543,16.972,16.8543,16.941,44800.0
2008-09-17 12:00:00,27.33,27.35,26.83,26.83,133100.0,16.9286,16.941,16.6189,16.6189,133100.0
2008-09-17 12:30:00,26.83,27.12,26.81,26.92,70600.0,16.6189,16.7985,16.6065,16.6747,70600.0
2008-09-17 13:00:00,26.9,27.04,26.88,26.97,19200.0,16.6623,16.749,16.6499,16.7056,19200.0
2008-09-17 13:30:00,26.93,27.11,26.81,27.03,33200.0,16.6808,16.7923,16.6065,16.7428,33200.0
2008-09-17 14:00:00,27.05,27.25,26.97,27.24,42000.0,16.7552,16.8791,16.7056,16.8729,42000.0
2008-09-17 14:30:00,27.25,27.28,27.06,27.21,58200.0,16.8791,16.8976,16.7614,16.8543,58200.0
2008-09-17 15:00:00,27.18,27.4,27.14,27.26,57400.0,16.8357,16.972,16.8109,16.8853,57400.0
2008-09-17 15:30:00,27.28,27.34,26.86,26.94,109900.0,16.8976,16.9348,16.6375,16.687,109900.0
2008-09-18 09:30:00,26.84,27.05,26.54,26.99,62400.0,16.6251,16.7552,16.4393,16.718,62400.0
2008-09-18 10:00:00,26.95,27.09,26.7,26.99,62900.0,16.6932,16.78,16.5384,16.718,62900.0
2008-09-18 10:30:00,26.99,27.14,26.88,26.98,64100.0,16.718,16.8109,16.6499,16.7118,64100.0
2008-09-18 11:00:00,26.99,27.46,26.79,27.45,88600.0,16.718,17.0091,16.5941,17.0029,88600.0
2008-09-18 11:30:00,27.44,27.84,27.38,27.79,175800.0,16.9968,17.2445,16.9596,17.2135,175800.0
2008-09-18 12:00:00,27.82,27.89,27.62,27.72,163300.0,17.2321,17.2755,17.1082,17.1702,163300.0
2008-09-18 12:30:00,27.7,27.8,27.2,27.21,183400.0,17.1578,17.2197,16.8481,16.8543,183400.0
2008-09-18 13:00:00,27.27,27.49,27.26,27.4,158300.0,16.8915,17.0277,16.8853,16.972,158300.0
2008-09-18 13:30:00,27.4,27.9,27.4,27.8,229800.0,16.972,17.2817,16.972,17.2197,229800.0
2008-09-18 14:00:00,27.8,27.8,26.39,26.58,289000.0,17.2197,17.2197,16.3464,16.4641,289000.0
2008-09-18 14:30:00,26.55,26.78,25.96,26.67,379700.0,16.4455,16.5879,16.08,16.5198,379700.0
2008-09-18 15:00:00,26.69,27.53,26.66,27.39,199500.0,16.5322,17.0525,16.5136,16.9658,199500.0
2008-09-18 15:30:00,27.39,28.39,27.37,28.2,269600.0,16.9658,17.5852,16.9534,17.4675,269600.0
2008-09-19 09:30:00,29.21,30.0,28.09,28.23,359600.0,18.0931,18.5825,17.3994,17.4861,359600.0
2008-09-19 10:00:00,28.19,28.45,27.6,27.85,102300.0,17.4613,17.6224,17.0959,17.2507,102300.0
2008-09-19 10:30:00,27.87,28.33,27.82,28.3,48900.0,17.2631,17.548,17.2321,17.5294,48900.0
2008-09-19 11:00:00,28.31,28.72,28.31,28.49,58900.0,17.5356,17.7896,17.5356,17.6471,58900.0
2008-09-19 11:30:00,28.53,28.75,28.41,28.74,44900.0,17.6719,17.8082,17.5976,17.802,44900.0
2008-09-19 12:00:00,28.75,28.77,28.46,28.72,63200.0,17.8082,17.8206,17.6286,17.7896,63200.0
2008-09-19 12:30:00,28.72,28.77,28.55,28.59,26000.0,17.7896,17.8206,17.6843,17.7091,26000.0
2008-09-19 13:00:00,28.59,28.59,28.46,28.5,33500.0,17.7091,17.7091,17.6286,17.6533,33500.0
2008-09-19 13:30:00,28.5,28.5,28.27,28.36,54400.0,17.6533,17.6533,17.5109,17.5666,54400.0
2008-09-19 14:00:00,28.37,28.44,28.14,28.16,59600.0,17.5728,17.6162,17.4303,17.4427,59600.0
2008-09-19 14:30:00,28.17,28.37,28.07,28.22,89600.0,17.4489,17.5728,17.387,17.4799,89600.0
2008-09-19 15:00:00,28.23,28.29,28.08,28.11,77500.0,17.4861,17.5233,17.3932,17.4118,77500.0
2008-09-19 15:30:00,28.11,28.67,28.0,28.48,182400.0,17.4118,17.7586,17.3436,17.6409,182400.0
2008-09-22 09:30:00,28.25,28.5,28.01,28.16,24200.0,17.4985,17.6533,17.3498,17.4427,24200.0
2008-09-22 10:00:00,28.16,28.27,28.04,28.08,19500.0,17.4427,17.5109,17.3684,17.3932,19500.0
2008-09-22 10:30:00,28.09,28.26,28.0,28.23,24400.0,17.3994,17.5047,17.3436,17.4861,24400.0
2008-09-22 11:00:00,28.22,28.35,28.13,28.3,25700.0,17.4799,17.5604,17.4241,17.5294,25700.0
2008-09-22 11:30:00,28.28,28.41,28.26,28.4,23400.0,17.5171,17.5976,17.5047,17.5914,23400.0
2008-09-22 12:00:00,28.42,28.43,28.28,28.34,22700.0,17.6038,17.61,17.5171,17.5542,22700.0
2008-09-22 12:30:00,28.35,28.35,28.28,28.3,16200.0,17.5604,17.5604,17.5171,17.5294,16200.0
2008-09-22 13:00:00,28.3,28.33,28.23,28.23,17800.0,17.5294,17.548,17.4861,17.4861,17800.0
2008-09-22 13:30:00,28.23,28.23,28.01,28.11,22100.0,17.4861,17.4861,17.3498,17.4118,22100.0
2008-09-22 14:00:00,28.11,28.22,28.05,28.11,16000.0,17.4118,17.4799,17.3746,17.4118,16000.0
2008-09-22 14:30:00,28.1,28.2,27.97,27.97,26500.0,17.4056,17.4675,17.325,17.325,26500.0
2008-09-22 15:00:00,27.98,28.11,27.9,27.91,26600.0,17.3312,17.4118,17.2817,17.2879,26600.0
2008-09-22 15:30:00,27.91,27.95,27.71,27.79,60900.0,17.2879,17.3127,17.164,17.2135,60900.0
2008-09-23 09:30:00,27.65,27.74,27.49,27.62,23300.0,17.1268,17.1826,17.0277,17.1082,23300.0
2008-09-23 10:00:00,27.65,27.74,27.6,27.73,21200.0,17.1268,17.1826,17.0959,17.1764,21200.0
2008-09-23 10:30:00,27.73,27.75,27.59,27.69,28500.0,17.1764,17.1888,17.0897,17.1516,28500.0
2008-09-23 11:00:00,27.67,27.71,27.61,27.69,29200.0,17.1392,17.164,17.1021,17.1516,29200.0
2008-09-23 11:30:00,27.73,27.75,27.68,27.69,26200.0,17.1764,17.1888,17.1454,17.1516,26200.0
2008-09-23 12:00:00,27.68,27.72,27.61,27.7,19000.0,17.1454,17.1702,17.1021,17.1578,19000.0
2008-09-23 12:30:00,27.72,27.74,27.65,27.71,23500.0,17.1702,17.1826,17.1268,17.164,23500.0
2008-09-23 13:00:00,27.7,27.72,27.59,27.66,34100.0,17.1578,17.1702,17.0897,17.133,34100.0
2008-09-23 13:30:00,27.64,27.7,27.49,27.69,35500.0,17.1206,17.1578,17.0277,17.1516,35500.0
2008-09-23 14:00:00,27.69,27.75,27.56,27.68,39400.0,17.1516,17.1888,17.0711,17.1454,39400.0
2008-09-23 14:30:00,27.68,27.68,27.51,27.6,36300.0,17.1454,17.1454,17.0401,17.0959,36300.0
2008-09-23 15:00:00,27.6,27.67,27.45,27.46,36100.0,17.0959,17.1392,17.0029,17.0091,36100.0
2008-09-23 15:30:00,27.46,27.49,27.19,27.36,82200.0,17.0091,17.0277,16.8419,16.9472,82200.0
2008-09-24 09:30:00,27.25,27.34,26.96,27.01,36400.0,16.8791,16.9348,16.6994,16.7304,36400.0
2008-09-24 10:00:00,27.0,27.25,26.96,27.22,31000.0,16.7242,16.8791,16.6994,16.8605,31000.0
2008-09-24 10:30:00,27.25,27.3,27.05,27.12,34500.0,16.8791,16.91,16.7552,16.7985,34500.0
2008-09-24 11:00:00,27.12,27.12,26.9,27.08,28200.0,16.7985,16.7985,16.6623,16.7738,28200.0
2008-09-24 11:30:00,27.04,27.06,26.76,26.91,23400.0,16.749,16.7614,16.5755,16.6685,23400.0
2008-09-24 12:00:00,26.9,27.03,26.89,26.95,11400.0,16.6623,16.7428,16.6561,16.6932,11400.0
2008-09-24 12:30:00,26.94,27.02,26.88,26.88,25400.0,16.687,16.7366,16.6499,16.6499,25400.0
2008-09-24 13:00:00,26.9,27.02,26.87,26.98,20000.0,16.6623,16.7366,16.6437,16.7118,20000.0
2008-09-24 13:30:00,26.96,27.55,26.89,26.95,60300.0,16.6994,17.0649,16.6561,16.6932,60300.0
2008-09-24 14:00:00,26.95,26.99,26.86,26.92,16400.0,16.6932,16.718,16.6375,16.6747,16400.0
2008-09-24 14:30:00,26.93,26.98,26.86,26.88,32400.0,16.6808,16.7118,16.6375,16.6499,32400.0
2008-09-24 15:00:00,26.88,27.05,26.83,27.05,29900.0,16.6499,16.7552,16.6189,16.7552,29900.0
2008-09-24 15:30:00,27.05,27.1,26.86,26.99,49100.0,16.7552,16.7861,16.6375,16.718,49100.0
2008-09-25 09:30:00,27.11,27.19,26.96,26.97,44100.0,16.7923,16.8419,16.6994,16.7056,44100.0
2008-09-25 10:00:00,26.98,27.14,26.86,27.05,46000.0,16.7118,16.8109,16.6375,16.7552,46000.0
2008-09-25 10:30:00,27.07,27.09,26.88,26.94,44500.0,16.7676,16.78,16.6499,16.687,44500.0
2008-09-25 11:00:00,26.96,27.18,26.92,27.17,27000.0,16.6994,16.8357,16.6747,16.8295,27000.0
2008-09-25 11:30:00,27.17,27.2,27.06,27.07,14900.0,16.8295,16.8481,16.7614,16.7676,14900.0
2008-09-25 12:00:00,27.08,27.24,27.07,27.21,27000.0,16.7738,16.8729,16.7676,16.8543,27000.0
2008-09-25 12:30:00,27.21,27.25,27.2,27.25,32800.0,16.8543,16.8791,16.8481,16.8791,32800.0
2008-09-25 13:00:00,27.24,27.41,27.21,27.31,112900.0,16.8729,16.9782,16.8543,16.9162,112900.0
2008-09-25 13:30:00,27.3,27.41,27.29,27.39,30000.0,16.91,16.9782,16.9038,16.9658,30000.0
2008-09-25 14:00:00,27.4,27.4,27.16,27.26,21700.0,16.972,16.972,16.8233,16.8853,21700.0
2008-09-25 14:30:00,27.26,27.42,27.24,27.4,25600.0,16.8853,16.9844,16.8729,16.972,25600.0
2008-09-25 15:00:00,27.42,27.43,27.34,27.39,24600.0,16.9844,16.9906,16.9348,16.9658,24600.0
2008-09-25 15:30:00,27.37,27.4,27.24,27.36,57700.0,16.9534,16.972,16.8729,16.9472,57700.0
2008-09-26 09:30:00,27.01,27.21,26.82,27.13,33900.0,16.9288,17.0542,16.8098,17.004,33900.0
2008-09-26 10:00:00,27.13,27.19,26.97,27.02,23900.0,17.004,17.0417,16.9038,16.9351,23900.0
2008-09-26 10:30:00,27.03,27.21,27.0,27.13,39100.0,16.9414,17.0542,16.9226,17.004,39100.0
2008-09-26 11:00:00,27.13,27.14,26.94,27.0,53500.0,17.004,17.0103,16.885,16.9226,53500.0
2008-09-26 11:30:00,26.99,27.06,26.87,26.89,20000.0,16.9163,16.9602,16.8411,16.8536,20000.0
2008-09-26 12:00:00,26.89,26.99,26.88,26.96,19400.0,16.8536,16.9163,16.8474,16.8975,19400.0
2008-09-26 12:30:00,26.95,27.07,26.92,27.07,28800.0,16.8912,16.9664,16.8724,16.9664,28800.0
2008-09-26 13:00:00,27.07,27.11,26.94,26.96,41300.0,16.9664,16.9915,16.885,16.8975,41300.0
2008-09-26 13:30:00,26.94,26.96,26.8,26.81,68800.0,16.885,16.8975,16.7972,16.8035,68800.0
2008-09-26 14:00:00,26.81,26.89,26.8,26.8,21300.0,16.8035,16.8536,16.7972,16.7972,21300.0
2008-09-26 14:30:00,26.81,26.86,26.77,26.79,23100.0,16.8035,16.8348,16.7784,16.7909,23100.0
2008-09-26 15:00:00,26.76,27.06,26.68,26.97,37100.0,16.7721,16.9602,16.722,16.9038,37100.0
2008-09-26 15:30:00,26.97,27.05,26.92,27.0,78900.0,16.9038,16.9539,16.8724,16.9226,78900.0
2008-09-29 09:30:00,26.63,27.05,26.63,26.9,36000.0,16.6907,16.9539,16.6907,16.8599,36000.0
2008-09-29 10:00:00,26.88,26.99,26.74,26.83,58100.0,16.8474,16.9163,16.7596,16.816,58100.0
2008-09-29 10:30:00,26.84,26.88,26.65,26.68,30900.0,16.8223,16.8474,16.7032,16.722,30900.0
2008-09-29 11:00:00,26.68,26.76,26.57,26.62,60700.0,16.722,16.7721,16.6531,16.6844,60700.0
2008-09-29 11:30:00,26.6,26.66,26.42,26.42,51700.0,16.6719,16.7095,16.559,16.559,51700.0
2008-09-29 12:00:00,26.4,26.45,26.2,26.35,24400.0,16.5465,16.5778,16.4212,16.5152,24400.0
2008-09-29 12:30:00,26.34,26.47,26.29,26.29,26600.0,16.5089,16.5904,16.4776,16.4776,26600.0
2008-09-29 13:00:00,26.29,26.36,26.1,26.34,34800.0,16.4776,16.5214,16.3585,16.5089,34800.0
2008-09-29 13:30:00,26.37,26.4,25.67,26.08,72100.0,16.5277,16.5465,16.089,16.3459,72100.0
2008-09-29 14:00:00,26.05,26.33,25.91,26.0,63400.0,16.3271,16.5026,16.2394,16.2958,63400.0
2008-09-29 14:30:00,25.99,26.03,25.82,25.93,41900.0,16.2895,16.3146,16.183,16.2519,41900.0
2008-09-29 15:00:00,25.94,25.95,25.37,25.65,96400.0,16.2582,16.2645,15.9009,16.0764,96400.0
2008-09-29 15:30:00,25.64,25.92,25.57,25.67,61200.0,16.0702,16.2457,16.0263,16.089,61200.0
2008-09-30 09:30:00,26.0,26.23,25.57,25.73,48800.0,16.2958,16.44,16.0263,16.1266,48800.0
2008-09-30 10:00:00,25.72,25.72,25.53,25.56,48800.0,16.1203,16.1203,16.0012,16.02,48800.0
2008-09-30 10:30:00,25.55,25.61,25.45,25.46,78100.0,16.0138,16.0514,15.9511,15.9574,78100.0
2008-09-30 11:00:00,25.47,25.55,25.44,25.5,38200.0,15.9636,16.0138,15.9448,15.9824,38200.0
2008-09-30 11:30:00,25.5,25.52,25.33,25.46,76800.0,15.9824,15.995,15.8759,15.9574,76800.0
2008-09-30 12:00:00,25.46,25.46,25.29,25.31,19700.0,15.9574,15.9574,15.8508,15.8633,19700.0
2008-09-30 12:30:00,25.3,25.36,25.28,25.36,36000.0,15.8571,15.8947,15.8445,15.8947,36000.0
2008-09-30 13:00:00,25.38,25.5,25.28,25.5,62200.0,15.9072,15.9824,15.8445,15.9824,62200.0
2008-09-30 13:30:00,25.5,25.57,25.47,25.53,61800.0,15.9824,16.0263,15.9636,16.0012,61800.0
2008-09-30 14:00:00,25.54,25.6,25.48,25.54,98600.0,16.0075,16.0451,15.9699,16.0075,98600.0
2008-09-30 14:30:00,25.54,25.56,25.5,25.56,140800.0,16.0075,16.02,15.9824,16.02,140800.0
2008-09-30 15:00:00,25.56,25.68,25.53,25.67,172100.0,16.02,16.0952,16.0012,16.089,172100.0
2008-09-30 15:30:00,25.68,25.76,25.58,25.73,323400.0,16.0952,16.1454,16.0326,16.1266,323400.0
2008-10-01 09:30:00,25.5,25.68,24.83,25.29,78300.0,15.9824,16.0952,15.5625,15.8508,78300.0
2008-10-01 10:00:00,25.27,25.28,25.12,25.25,108600.0,15.8383,15.8445,15.7443,15.8257,108600.0
2008-10-01 10:30:00,25.26,25.27,25.21,25.24,80100.0,15.832,15.8383,15.8007,15.8195,80100.0
2008-10-01 11:00:00,25.23,25.24,25.16,25.18,105700.0,15.8132,15.8195,15.7693,15.7819,105700.0
2008-10-01 11:30:00,25.18,25.25,25.14,25.16,99400.0,15.7819,15.8257,15.7568,15.7693,99400.0
2008-10-01 12:00:00,25.15,25.27,25.15,25.17,109300.0,15.7631,15.8383,15.7631,15.7756,109300.0
2008-10-01 12:30:00,25.17,25.25,25.14,25.15,92300.0,15.7756,15.8257,15.7568,15.7631,92300.0
2008-10-01 13:00:00,25.15,25.44,25.14,25.44,65200.0,15.7631,15.9448,15.7568,15.9448,65200.0
2008-10-01 13:30:00,25.45,25.5,25.28,25.37,116400.0,15.9511,15.9824,15.8445,15.9009,116400.0
2008-10-01 14:00:00,25.38,25.4,25.14,25.33,110200.0,15.9072,15.9197,15.7568,15.8759,110200.0
2008-10-01 14:30:00,25.33,25.33,25.27,25.3,91400.0,15.8759,15.8759,15.8383,15.8571,91400.0
2008-10-01 15:00:00,25.3,25.31,25.14,25.17,71700.0,15.8571,15.8633,15.7568,15.7756,71700.0
2008-10-01 15:30:00,25.17,25.18,25.06,25.16,265200.0,15.7756,15.7819,15.7066,15.7693,265200.0
2008-10-02 09:30:00,25.1,25.49,25.1,25.37,57500.0,15.7317,15.9762,15.7317,15.9009,57500.0
2008-10-02 10:00:00,25.37,25.43,24.86,25.08,74500.0,15.9009,15.9386,15.5813,15.7192,74500.0
2008-10-02 10:30:00,25.08,25.1,24.81,25.03,124400.0,15.7192,15.7317,15.55,15.6878,124400.0
2008-10-02 11:00:00,25.03,25.14,24.89,25.14,81700.0,15.6878,15.7568,15.6001,15.7568,81700.0
2008-10-02 11:30:00,25.14,25.33,25.08,25.25,58700.0,15.7568,15.8759,15.7192,15.8257,58700.0
2008-10-02 12:00:00,25.25,25.3,25.12,25.17,53300.0,15.8257,15.8571,15.7443,15.7756,53300.0
2008-10-02 12:30:00,25.16,25.25,25.04,25.15,140500.0,15.7693,15.8257,15.6941,15.7631,140500.0
2008-10-02 13:00:00,25.17,25.33,25.14,25.26,110200.0,15.7756,15.8759,15.7568,15.832,110200.0
2008-10-02 13:30:00,25.28,25.55,25.23,25.36,94800.0,15.8445,16.0138,15.8132,15.8947,94800.0
2008-10-02 14:00:00,25.37,25.61,25.22,25.37,135600.0,15.9009,16.0514,15.8069,15.9009,135600.0
2008-10-02 14:30:00,25.36,25.5,25.03,25.5,131800.0,15.8947,15.9824,15.6878,15.9824,131800.0
2008-10-02 15:00:00,25.5,25.58,25.29,25.34,178200.0,15.9824,16.0326,15.8508,15.8821,178200.0
2008-10-02 15:30:00,25.33,25.34,25.07,25.18,259700.0,15.8759,15.8821,15.7129,15.7819,259700.0
2008-10-03 09:30:00,25.43,25.87,25.35,25.42,54700.0,15.9386,16.2143,15.8884,15.9323,54700.0
2008-10-03 10:00:00,25.42,25.42,25.13,25.19,83500.0,15.9323,15.9323,15.7505,15.7881,83500.0
2008-10-03 10:30:00,25.19,25.24,25.08,25.18,133600.0,15.7881,15.8195,15.7192,15.7819,133600.0
2008-10-03 11:00:00,25.18,25.31,25.15,25.17,76700.0,15.7819,15.8633,15.7631,15.7756,76700.0
2008-10-03 11:30:00,25.17,25.25,25.01,25.13,120700.0,15.7756,15.8257,15.6753,15.7505,120700.0
2008-10-03 12:00:00,25.12,25.13,25.09,25.12,63200.0,15.7443,15.7505,15.7255,15.7443,63200.0
2008-10-03 12:30:00,25.12,25.38,25.11,25.38,73500.0,15.7443,15.9072,15.738,15.9072,73500.0
2008-10-03 13:00:00,25.37,25.37,24.97,25.04,108000.0,15.9009,15.9009,15.6502,15.6941,108000.0
2008-10-03 13:30:00,25.06,25.11,24.81,25.01,173300.0,15.7066,15.738,15.55,15.6753,173300.0
2008-10-03 14:00:00,25.02,25.1,24.88,24.94,216000.0,15.6816,15.7317,15.5938,15.6314,216000.0
2008-10-03 14:30:00,24.98,25.12,24.85,25.12,76200.0,15.6565,15.7443,15.575,15.7443,76200.0
2008-10-03 15:00:00,25.11,25.24,25.11,25.18,79000.0,15.738,15.8195,15.738,15.7819,79000.0
2008-10-03 15:30:00,25.17,25.33,25.17,25.27,141700.0,15.7756,15.8759,15.7756,15.8383,141700.0
2008-10-06 09:30:00,24.79,26.38,24.77,25.0,152300.0,15.5374,16.534,15.5249,15.669,152300.0
2008-10-06 10:00:00,24.97,25.02,24.55,24.69,106800.0,15.6502,15.6816,15.387,15.4747,106800.0
2008-10-06 10:30:00,24.7,24.98,24.55,24.71,102000.0,15.481,15.6565,15.387,15.4873,102000.0
2008-10-06 11:00:00,24.72,24.97,24.69,24.9,159900.0,15.4936,15.6502,15.4747,15.6064,159900.0
2008-10-06 11:30:00,24.9,24.91,24.75,24.81,54900.0,15.6064,15.6126,15.5124,15.55,54900.0
2008-10-06 12:00:00,24.8,24.89,24.75,24.76,22500.0,15.5437,15.6001,15.5124,15.5186,22500.0
2008-10-06 12:30:00,24.78,24.87,24.76,24.8,37900.0,15.5312,15.5876,15.5186,15.5437,37900.0
2008-10-06 13:00:00,24.79,24.94,24.76,24.85,86100.0,15.5374,15.6314,15.5186,15.575,86100.0
2008-10-06 13:30:00,24.86,24.9,24.78,24.82,114100.0,15.5813,15.6064,15.5312,15.5562,114100.0
2008-10-06 14:00:00,24.8,24.88,24.68,24.78,131300.0,15.5437,15.5938,15.4685,15.5312,131300.0
2008-10-06 14:30:00,24.76,25.04,24.59,24.91,114800.0,15.5186,15.6941,15.4121,15.6126,114800.0
2008-10-06 15:00:00,24.91,25.32,24.77,25.3,324100.0,15.6126,15.8696,15.5249,15.8571,324100.0
2008-10-06 15:30:00,25.3,25.33,24.8,25.11,441600.0,15.8571,15.8759,15.5437,15.738,441600.0
2008-10-07 09:30:00,24.89,26.02,24.78,25.4,225700.0,15.6001,16.3083,15.5312,15.9197,225700.0
2008-10-07 10:00:00,25.4,25.42,25.03,25.25,158300.0,15.9197,15.9323,15.6878,15.8257,158300.0
2008-10-07 10:30:00,25.25,25.3,25.06,25.15,135700.0,15.8257,15.8571,15.7066,15.7631,135700.0
2008-10-07 11:00:00,25.15,25.2,24.97,25.1,118300.0,15.7631,15.7944,15.6502,15.7317,118300.0
2008-10-07 11:30:00,25.11,25.23,25.07,25.1,143300.0,15.738,15.8132,15.7129,15.7317,143300.0
2008-10-07 12:00:00,25.09,25.24,25.0,25.11,181400.0,15.7255,15.8195,15.669,15.738,181400.0
2008-10-07 12:30:00,25.11,25.32,25.06,25.18,234300.0,15.738,15.8696,15.7066,15.7819,234300.0
2008-10-07 13:00:00,25.18,25.39,24.87,25.09,172300.0,15.7819,15.9135,15.5876,15.7255,172300.0
2008-10-07 13:30:00,25.14,25.15,24.86,24.89,138000.0,15.7568,15.7631,15.5813,15.6001,138000.0
2008-10-07 14:00:00,24.85,25.05,24.78,25.0,130000.0,15.575,15.7004,15.5312,15.669,130000.0
2008-10-07 14:30:00,25.04,25.06,24.84,24.91,110100.0,15.6941,15.7066,15.5688,15.6126,110100.0
2008-10-07 15:00:00,24.92,25.02,24.82,24.97,84800.0,15.6189,15.6816,15.5562,15.6502,84800.0
2008-10-07 15:30:00,24.99,25.1,24.89,24.93,327100.0,15.6628,15.7317,15.6001,15.6252,327100.0
2008-10-08 09:30:00,23.86,24.93,23.72,24.66,114500.0,14.9545,15.6252,14.8668,15.4559,114500.0
2008-10-08 10:00:00,24.67,24.75,24.02,24.17,74900.0,15.4622,15.5124,15.0548,15.1488,74900.0
2008-10-08 10:30:00,24.2,24.34,23.99,24.16,90500.0,15.1676,15.2554,15.036,15.1426,90500.0
2008-10-08 11:00:00,24.19,24.2,23.89,24.1,53800.0,15.1614,15.1676,14.9733,15.105,53800.0
2008-10-08 11:30:00,24.1,24.13,23.71,24.0,52800.0,15.105,15.1238,14.8605,15.0423,52800.0
2008-10-08 12:00:00,23.99,24.06,23.76,23.88,52400.0,15.036,15.0799,14.8919,14.9671,52400.0
2008-10-08 12:30:00,23.89,24.06,23.79,23.85,74400.0,14.9733,15.0799,14.9107,14.9483,74400.0
2008-10-08 13:00:00,23.87,24.41,23.87,24.13,76200.0,14.9608,15.2993,14.9608,15.1238,76200.0
2008-10-08 13:30:00,24.12,24.72,24.1,24.7,75300.0,15.1175,15.4936,15.105,15.481,75300.0
2008-10-08 14:00:00,24.69,24.94,24.62,24.86,89900.0,15.4747,15.6314,15.4309,15.5813,89900.0
2008-10-08 14:30:00,24.83,24.98,24.65,24.88,86700.0,15.5625,15.6565,15.4497,15.5938,86700.0
2008-10-08 15:00:00,24.86,24.91,24.63,24.66,94400.0,15.5813,15.6126,15.4371,15.4559,94400.0
2008-10-08 15:30:00,24.65,24.92,24.64,24.89,323400.0,15.4497,15.6189,15.4434,15.6001,323400.0
2008-10-09 09:30:00,25.02,25.4,24.89,25.05,125100.0,15.6816,15.9197,15.6001,15.7004,125100.0
2008-10-09 10:00:00,25.02,25.11,24.74,24.75,125900.0,15.6816,15.738,15.5061,15.5124,125900.0
2008-10-09 10:30:00,24.74,25.1,24.64,24.75,134100.0,15.5061,15.7317,15.4434,15.5124,134100.0
2008-10-09 11:00:00,24.76,24.81,24.58,24.69,145500.0,15.5186,15.55,15.4058,15.4747,145500.0
2008-10-09 11:30:00,24.67,24.96,24.6,24.6,94600.0,15.4622,15.644,15.4183,15.4183,94600.0
2008-10-09 12:00:00,24.59,24.88,24.49,24.65,68000.0,15.4121,15.5938,15.3494,15.4497,68000.0
2008-10-09 12:30:00,24.66,24.68,24.47,24.5,73300.0,15.4559,15.4685,15.3369,15.3557,73300.0
2008-10-09 13:00:00,24.51,24.69,24.44,24.61,116300.0,15.3619,15.4747,15.3181,15.4246,116300.0
2008-10-09 13:30:00,24.63,24.71,24.53,24.62,87800.0,15.4371,15.4873,15.3745,15.4309,87800.0
2008-10-09 14:00:00,24.6,24.72,24.57,24.6,135200.0,15.4183,15.4936,15.3995,15.4183,135200.0
2008-10-09 14:30:00,24.59,24.7,24.49,24.54,141400.0,15.4121,15.481,15.3494,15.3807,141400.0
2008-10-09 15:00:00,24.54,24.54,23.99,24.1,185300.0,15.3807,15.3807,15.036,15.105,185300.0
2008-10-09 15:30:00,24.09,24.14,23.74,24.0,342900.0,15.0987,15.13,14.8793,15.0423,342900.0
2008-10-10 09:30:00,23.47,23.73,21.63,23.03,154300.0,14.7101,14.8731,13.5569,14.4343,154300.0
2008-10-10 10:00:00,23.0,23.87,22.97,23.72,160300.0,14.4155,14.9608,14.3967,14.8668,160300.0
2008-10-10 10:30:00,23.71,23.71,23.37,23.46,152400.0,14.8605,14.8605,14.6474,14.7038,152400.0
2008-10-10 11:00:00,23.44,23.53,23.12,23.21,136500.0,14.6913,14.7477,14.4907,14.5471,136500.0
2008-10-10 11:30:00,23.22,23.27,23.07,23.25,130500.0,14.5534,14.5847,14.4594,14.5722,130500.0
2008-10-10 12:00:00,23.25,23.46,23.16,23.29,131700.0,14.5722,14.7038,14.5158,14.5973,131700.0
2008-10-10 12:30:00,23.28,23.54,23.16,23.42,93300.0,14.591,14.754,14.5158,14.6788,93300.0
2008-10-10 13:00:00,23.44,23.45,23.16,23.32,73200.0,14.6913,14.6976,14.5158,14.6161,73200.0
2008-10-10 13:30:00,23.32,23.36,22.97,23.07,103700.0,14.6161,14.6412,14.3967,14.4594,103700.0
2008-10-10 14:00:00,23.05,23.2,22.91,22.97,214400.0,14.4469,14.5409,14.3591,14.3967,214400.0
2008-10-10 14:30:00,22.96,23.14,22.85,23.1,127300.0,14.3905,14.5033,14.3215,14.4782,127300.0
2008-10-10 15:00:00,23.04,24.25,23.02,24.25,184500.0,14.4406,15.199,14.4281,15.199,184500.0
2008-10-10 15:30:00,24.24,27.29,24.23,26.0,485600.0,15.1927,17.1043,15.1864,16.2958,485600.0
2008-10-13 09:30:00,27.21,28.21,24.67,25.52,289200.0,17.0542,17.6809,15.4622,15.995,289200.0
2008-10-13 10:00:00,25.52,25.59,24.55,24.98,130400.0,15.995,16.0388,15.387,15.6565,130400.0
2008-10-13 10:30:00,24.96,25.07,24.94,24.98,146700.0,15.644,15.7129,15.6314,15.6565,146700.0
2008-10-13 11:00:00,24.98,25.0,24.63,24.63,91100.0,15.6565,15.669,15.4371,15.4371,91100.0
2008-10-13 11:30:00,24.67,24.74,24.46,24.46,100600.0,15.4622,15.5061,15.3306,15.3306,100600.0
2008-10-13 12:00:00,24.47,24.54,24.22,24.44,99800.0,15.3369,15.3807,15.1802,15.3181,99800.0
2008-10-13 12:30:00,24.44,24.55,24.23,24.37,87300.0,15.3181,15.387,15.1864,15.2742,87300.0
2008-10-13 13:00:00,24.37,24.4,23.83,23.85,90500.0,15.2742,15.293,14.9357,14.9483,90500.0
2008-10-13 13:30:00,23.83,23.99,23.65,23.81,140500.0,14.9357,15.036,14.8229,14.9232,140500.0
2008-10-13 14:00:00,23.82,23.98,23.79,23.89,152700.0,14.9295,15.0297,14.9107,14.9733,152700.0
2008-10-13 14:30:00,23.89,24.35,23.88,24.28,153300.0,14.9733,15.2616,14.9671,15.2178,153300.0
2008-10-13 15:00:00,24.27,24.36,24.25,24.25,163800.0,15.2115,15.2679,15.199,15.199,163800.0
2008-10-13 15:30:00,24.26,25.34,24.25,25.28,351200.0,15.2052,15.8821,15.199,15.8445,351200.0
2008-10-14 09:30:00,25.82,26.5,24.97,24.98,150400.0,16.183,16.6092,15.6502,15.6565,150400.0
2008-10-14 10:00:00,25.0,25.11,24.86,25.02,157900.0,15.669,15.738,15.5813,15.6816,157900.0
2008-10-14 10:30:00,25.01,25.03,24.28,24.52,62400.0,15.6753,15.6878,15.2178,15.3682,62400.0
2008-10-14 11:00:00,24.53,24.84,24.36,24.81,41900.0,15.3745,15.5688,15.2679,15.55,41900.0
2008-10-14 11:30:00,24.81,24.9,24.69,24.69,46000.0,15.55,15.6064,15.4747,15.4747,46000.0
2008-10-14 12:00:00,24.69,24.71,24.5,24.71,39300.0,15.4747,15.4873,15.3557,15.4873,39300.0
2008-10-14 12:30:00,24.71,24.89,24.67,24.79,40300.0,15.4873,15.6001,15.4622,15.5374,40300.0
2008-10-14 13:00:00,24.79,24.91,24.77,24.9,56100.0,15.5374,15.6126,15.5249,15.6064,56100.0
2008-10-14 13:30:00,24.89,25.0,24.76,24.83,67100.0,15.6001,15.669,15.5186,15.5625,67100.0
2008-10-14 14:00:00,24.82,25.0,24.69,24.94,154000.0,15.5562,15.669,15.4747,15.6314,154000.0
2008-10-14 14:30:00,24.97,24.97,24.52,24.53,166100.0,15.6502,15.6502,15.3682,15.3745,166100.0
2008-10-14 15:00:00,24.55,24.97,24.47,24.93,254100.0,15.387,15.6502,15.3369,15.6252,254100.0
2008-10-14 15:30:00,24.97,25.02,24.81,24.95,296300.0,15.6502,15.6816,15.55,15.6377,296300.0
2008-10-15 09:30:00,24.77,25.0,24.45,24.59,71600.0,15.5249,15.669,15.3243,15.4121,71600.0
2008-10-15 10:00:00,24.59,24.75,24.53,24.65,44900.0,15.4121,15.5124,15.3745,15.4497,44900.0
2008-10-15 10:30:00,24.64,24.9,24.58,24.67,75000.0,15.4434,15.6064,15.4058,15.4622,75000.0
2008-10-15 11:00:00,24.66,24.77,24.56,24.62,70200.0,15.4559,15.5249,15.3933,15.4309,70200.0
2008-10-15 11:30:00,24.61,24.72,24.57,24.64,30700.0,15.4246,15.4936,15.3995,15.4434,30700.0
2008-10-15 12:00:00,24.64,24.77,24.64,24.7,67500.0,15.4434,15.5249,15.4434,15.481,67500.0
2008-10-15 12:30:00,24.74,24.94,24.72,24.77,50200.0,15.5061,15.6314,15.4936,15.5249,50200.0
2008-10-15 13:00:00,24.75,24.93,24.75,24.88,126200.0,15.5124,15.6252,15.5124,15.5938,126200.0
2008-10-15 13:30:00,24.88,24.9,24.53,24.54,64800.0,15.5938,15.6064,15.3745,15.3807,64800.0
2008-10-15 14:00:00,24.52,24.74,24.49,24.74,96400.0,15.3682,15.5061,15.3494,15.5061,96400.0
2008-10-15 14:30:00,24.74,25.02,24.73,24.83,110000.0,15.5061,15.6816,15.4998,15.5625,110000.0
2008-10-15 15:00:00,24.82,25.0,24.79,24.89,141100.0,15.5562,15.669,15.5374,15.6001,141100.0
2008-10-15 15:30:00,24.89,24.93,24.4,24.9,277900.0,15.6001,15.6252,15.293,15.6064,277900.0
2008-10-16 09:30:00,24.72,24.73,23.5,24.05,112700.0,15.4936,15.4998,14.7289,15.0736,112700.0
2008-10-16 10:00:00,24.02,24.04,23.69,23.76,85200.0,15.0548,15.0674,14.848,14.8919,85200.0
2008-10-16 10:30:00,23.75,23.83,23.57,23.6,88600.0,14.8856,14.9357,14.7728,14.7916,88600.0
2008-10-16 11:00:00,23.6,23.6,22.94,23.23,90900.0,14.7916,14.7916,14.3779,14.5597,90900.0
2008-10-16 11:30:00,23.24,23.51,23.13,23.13,80500.0,14.5659,14.7352,14.497,14.497,80500.0
2008-10-16 12:00:00,23.13,23.86,23.0,23.81,172700.0,14.497,14.9545,14.4155,14.9232,172700.0
2008-10-16 12:30:00,23.77,23.79,23.25,23.25,90400.0,14.8981,14.9107,14.5722,14.5722,90400.0
2008-10-16 13:00:00,23.25,23.49,23.17,23.28,46400.0,14.5722,14.7226,14.5221,14.591,46400.0
2008-10-16 13:30:00,23.27,23.37,22.93,23.28,48600.0,14.5847,14.6474,14.3716,14.591,48600.0
2008-10-16 14:00:00,23.29,23.29,23.05,23.22,44100.0,14.5973,14.5973,14.4469,14.5534,44100.0
2008-10-16 14:30:00,23.24,23.44,23.12,23.14,52300.0,14.5659,14.6913,14.4907,14.5033,52300.0
2008-10-16 15:00:00,23.15,23.76,23.11,23.63,98300.0,14.5095,14.8919,14.4845,14.8104,98300.0
2008-10-16 15:30:00,23.67,24.16,23.54,24.1,135900.0,14.8355,15.1426,14.754,15.105,135900.0
2008-10-17 09:30:00,23.89,24.12,23.31,23.98,68600.0,14.9733,15.1175,14.6098,15.0297,68600.0
2008-10-17 10:00:00,24.02,24.03,23.51,23.55,129000.0,15.0548,15.0611,14.7352,14.7602,129000.0
2008-10-17 10:30:00,23.55,23.73,23.4,23.58,107200.0,14.7602,14.8731,14.6662,14.779,107200.0
2008-10-17 11:00:00,23.58,23.72,23.53,23.7,43500.0,14.779,14.8668,14.7477,14.8543,43500.0
2008-10-17 11:30:00,23.71,23.9,23.7,23.9,53300.0,14.8605,14.9796,14.8543,14.9796,53300.0
2008-10-17 12:00:00,23.92,24.11,23.91,24.09,36100.0,14.9921,15.1112,14.9859,15.0987,36100.0
2008-10-17 12:30:00,24.1,24.19,23.98,24.15,25400.0,15.105,15.1614,15.0297,15.1363,25400.0
2008-10-17 13:00:00,24.17,24.33,24.13,24.28,22700.0,15.1488,15.2491,15.1238,15.2178,22700.0
2008-10-17 13:30:00,24.31,24.61,24.31,24.42,28000.0,15.2366,15.4246,15.2366,15.3055,28000.0
2008-10-17 14:00:00,24.43,24.51,23.97,24.21,65700.0,15.3118,15.3619,15.0235,15.1739,65700.0
2008-10-17 14:30:00,24.23,24.28,24.0,24.14,81000.0,15.1864,15.2178,15.0423,15.13,81000.0
2008-10-17 15:00:00,24.18,24.32,23.8,24.02,82800.0,15.1551,15.2428,14.9169,15.0548,82800.0
2008-10-17 15:30:00,24.05,24.19,23.72,23.82,121900.0,15.0736,15.1614,14.8668,14.9295,121900.0
2008-10-20 09:30:00,23.89,24.73,23.77,24.56,99000.0,14.9733,15.4998,14.8981,15.3933,99000.0
2008-10-20 10:00:00,24.56,24.69,24.32,24.41,87300.0,15.3933,15.4747,15.2428,15.2993,87300.0
2008-10-20 10:30:00,24.4,24.47,24.0,24.12,110000.0,15.293,15.3369,15.0423,15.1175,110000.0
2008-10-20 11:00:00,24.13,24.19,23.92,24.01,190200.0,15.1238,15.1614,14.9921,15.0486,190200.0
2008-10-20 11:30:00,24.02,24.07,23.99,24.06,92500.0,15.0548,15.0862,15.036,15.0799,92500.0
2008-10-20 12:00:00,24.05,24.16,24.02,24.06,91400.0,15.0736,15.1426,15.0548,15.0799,91400.0
2008-10-20 12:30:00,24.05,24.08,23.95,24.03,35200.0,15.0736,15.0924,15.0109,15.0611,35200.0
2008-10-20 13:00:00,24.01,24.2,23.96,24.16,60100.0,15.0486,15.1676,15.0172,15.1426,60100.0
2008-10-20 13:30:00,24.16,24.19,24.01,24.05,66700.0,15.1426,15.1614,15.0486,15.0736,66700.0
2008-10-20 14:00:00,24.05,24.1,23.94,24.04,107300.0,15.0736,15.105,15.0047,15.0674,107300.0
2008-10-20 14:30:00,24.03,24.09,23.87,24.02,80200.0,15.0611,15.0987,14.9608,15.0548,80200.0
2008-10-20 15:00:00,24.02,24.06,23.93,23.99,132200.0,15.0548,15.0799,14.9984,15.036,132200.0
2008-10-20 15:30:00,23.99,24.12,23.95,24.12,242300.0,15.036,15.1175,15.0109,15.1175,242300.0
2008-10-21 09:30:00,23.99,24.22,23.91,24.07,36200.0,15.036,15.1802,14.9859,15.0862,36200.0
2008-10-21 10:00:00,24.07,24.2,24.06,24.14,196100.0,15.0862,15.1676,15.0799,15.13,196100.0
2008-10-21 10:30:00,24.15,24.37,24.13,24.26,264200.0,15.1363,15.2742,15.1238,15.2052,264200.0
2008-10-21 11:00:00,24.26,24.46,24.24,24.4,241200.0,15.2052,15.3306,15.1927,15.293,241200.0
2008-10-21 11:30:00,24.43,24.46,24.19,24.24,115900.0,15.3118,15.3306,15.1614,15.1927,115900.0
2008-10-21 12:00:00,24.23,24.39,24.21,24.38,110100.0,15.1864,15.2867,15.1739,15.2805,110100.0
2008-10-21 12:30:00,24.38,24.62,24.31,24.31,40900.0,15.2805,15.4309,15.2366,15.2366,40900.0
2008-10-21 13:00:00,24.32,24.34,24.09,24.34,128300.0,15.2428,15.2554,15.0987,15.2554,128300.0
2008-10-21 13:30:00,24.32,24.34,24.25,24.3,36900.0,15.2428,15.2554,15.199,15.2303,36900.0
2008-10-21 14:00:00,24.29,24.41,24.29,24.4,234500.0,15.224,15.2993,15.224,15.293,234500.0
2008-10-21 14:30:00,24.41,24.5,24.38,24.48,223300.0,15.2993,15.3557,15.2805,15.3431,223300.0
2008-10-21 15:00:00,24.48,24.58,24.46,24.46,264600.0,15.3431,15.4058,15.3306,15.3306,264600.0
2008-10-21 15:30:00,24.48,24.49,24.15,24.25,197800.0,15.3431,15.3494,15.1363,15.199,197800.0
2008-10-22 09:30:00,24.0,24.24,23.92,24.03,174500.0,15.0423,15.1927,14.9921,15.0611,174500.0
2008-10-22 10:00:00,24.02,24.17,23.98,24.11,234300.0,15.0548,15.1488,15.0297,15.1112,234300.0
2008-10-22 10:30:00,24.1,24.3,24.02,24.19,319100.0,15.105,15.2303,15.0548,15.1614,319100.0
2008-10-22 11:00:00,24.21,24.28,24.1,24.17,71400.0,15.1739,15.2178,15.105,15.1488,71400.0
2008-10-22 11:30:00,24.15,24.25,24.05,24.19,269700.0,15.1363,15.199,15.0736,15.1614,269700.0
2008-10-22 12:00:00,24.19,24.26,24.14,24.16,140900.0,15.1614,15.2052,15.13,15.1426,140900.0
2008-10-22 12:30:00,24.17,24.21,24.09,24.12,61100.0,15.1488,15.1739,15.0987,15.1175,61100.0
2008-10-22 13:00:00,24.11,24.12,23.9,23.97,96300.0,15.1112,15.1175,14.9796,15.0235,96300.0
2008-10-22 13:30:00,23.96,24.0,23.81,23.99,66600.0,15.0172,15.0423,14.9232,15.036,66600.0
2008-10-22 14:00:00,23.98,24.08,23.94,24.04,43500.0,15.0297,15.0924,15.0047,15.0674,43500.0
2008-10-22 14:30:00,24.03,24.04,23.89,24.02,78500.0,15.0611,15.0674,14.9733,15.0548,78500.0
2008-10-22 15:00:00,24.02,24.06,23.8,23.84,69800.0,15.0548,15.0799,14.9169,14.942,69800.0
2008-10-22 15:30:00,23.83,23.94,23.47,23.77,191400.0,14.9357,15.0047,14.7101,14.8981,191400.0
2008-10-23 09:30:00,23.88,24.12,23.51,23.54,77100.0,14.9671,15.1175,14.7352,14.754,77100.0
2008-10-23 10:00:00,23.54,23.62,23.29,23.37,104800.0,14.754,14.8041,14.5973,14.6474,104800.0
2008-10-23 10:30:00,23.36,23.59,23.33,23.58,101600.0,14.6412,14.7853,14.6224,14.779,101600.0
2008-10-23 11:00:00,23.59,23.72,23.58,23.67,52700.0,14.7853,14.8668,14.779,14.8355,52700.0
2008-10-23 11:30:00,23.67,23.83,23.63,23.75,30600.0,14.8355,14.9357,14.8104,14.8856,30600.0
2008-10-23 12:00:00,23.75,23.75,23.38,23.39,47900.0,14.8856,14.8856,14.6537,14.66,47900.0
2008-10-23 12:30:00,23.4,23.48,23.2,23.21,61300.0,14.6662,14.7164,14.5409,14.5471,61300.0
2008-10-23 13:00:00,23.21,23.37,23.1,23.22,61300.0,14.5471,14.6474,14.4782,14.5534,61300.0
2008-10-23 13:30:00,23.22,23.25,23.06,23.15,51700.0,14.5534,14.5722,14.4531,14.5095,51700.0
2008-10-23 14:00:00,23.12,23.13,22.66,22.83,85400.0,14.4907,14.497,14.2024,14.309,85400.0
2008-10-23 14:30:00,22.84,23.06,22.49,22.59,151100.0,14.3152,14.4531,14.0959,14.1585,151100.0
2008-10-23 15:00:00,22.61,22.77,22.57,22.7,171400.0,14.1711,14.2714,14.146,14.2275,171400.0
2008-10-23 15:30:00,22.72,23.05,22.52,23.03,124200.0,14.24,14.4469,14.1147,14.4343,124200.0
2008-10-24 09:30:00,22.3,22.8,21.38,22.45,65000.0,13.9768,14.2902,13.4002,14.0708,65000.0
2008-10-24 10:00:00,22.5,22.72,22.36,22.56,65600.0,14.1021,14.24,14.0144,14.1397,65600.0
2008-10-24 10:30:00,22.54,22.7,22.43,22.5,65000.0,14.1272,14.2275,14.0583,14.1021,65000.0
2008-10-24 11:00:00,22.5,22.62,22.31,22.59,78400.0,14.1021,14.1774,13.9831,14.1585,78400.0
2008-10-24 11:30:00,22.59,22.79,22.57,22.69,57200.0,14.1585,14.2839,14.146,14.2212,57200.0
2008-10-24 12:00:00,22.67,22.67,22.48,22.59,70100.0,14.2087,14.2087,14.0896,14.1585,70100.0
2008-10-24 12:30:00,22.59,22.7,22.51,22.57,66000.0,14.1585,14.2275,14.1084,14.146,66000.0
2008-10-24 13:00:00,22.57,22.7,22.5,22.52,67700.0,14.146,14.2275,14.1021,14.1147,67700.0
2008-10-24 13:30:00,22.52,22.52,22.33,22.34,78400.0,14.1147,14.1147,13.9956,14.0019,78400.0
2008-10-24 14:00:00,22.32,22.46,22.3,22.37,85900.0,13.9893,14.0771,13.9768,14.0207,85900.0
2008-10-24 14:30:00,22.39,22.69,22.39,22.67,119200.0,14.0332,14.2212,14.0332,14.2087,119200.0
2008-10-24 15:00:00,22.68,22.8,22.44,22.67,151100.0,14.215,14.2902,14.0645,14.2087,151100.0
2008-10-24 15:30:00,22.69,22.88,22.44,22.54,122400.0,14.2212,14.3403,14.0645,14.1272,122400.0
2008-10-27 09:30:00,22.54,22.57,21.71,22.52,49400.0,14.1272,14.146,13.607,14.1147,49400.0
2008-10-27 10:00:00,22.59,22.76,22.5,22.64,27000.0,14.1585,14.2651,14.1021,14.1899,27000.0
2008-10-27 10:30:00,22.64,22.78,22.49,22.77,28000.0,14.1899,14.2776,14.0959,14.2714,28000.0
2008-10-27 11:00:00,22.78,22.84,22.49,22.54,36000.0,14.2776,14.3152,14.0959,14.1272,36000.0
2008-10-27 11:30:00,22.56,22.56,22.33,22.35,23900.0,14.1397,14.1397,13.9956,14.0081,23900.0
2008-10-27 12:00:00,22.37,22.55,22.35,22.44,39300.0,14.0207,14.1335,14.0081,14.0645,39300.0
2008-10-27 12:30:00,22.44,22.66,22.42,22.65,53300.0,14.0645,14.2024,14.052,14.1962,53300.0
2008-10-27 13:00:00,22.64,22.66,22.54,22.57,43700.0,14.1899,14.2024,14.1272,14.146,43700.0
2008-10-27 13:30:00,22.57,22.6,22.3,22.38,28900.0,14.146,14.1648,13.9768,14.0269,28900.0
2008-10-27 14:00:00,22.41,22.45,22.27,22.3,56500.0,14.0457,14.0708,13.958,13.9768,56500.0
2008-10-27 14:30:00,22.31,22.46,22.28,22.32,49900.0,13.9831,14.0771,13.9643,13.9893,49900.0
2008-10-27 15:00:00,22.32,22.47,22.32,22.44,54900.0,13.9893,14.0833,13.9893,14.0645,54900.0
2008-10-27 15:30:00,22.45,22.49,22.14,22.14,104900.0,14.0708,14.0959,13.8765,13.8765,104900.0
2008-10-28 09:30:00,22.58,22.78,22.22,22.49,53600.0,14.1523,14.2776,13.9266,14.0959,53600.0
2008-10-28 10:00:00,22.46,22.46,22.16,22.33,51700.0,14.0771,14.0771,13.889,13.9956,51700.0
2008-10-28 10:30:00,22.32,22.38,22.12,22.18,38200.0,13.9893,14.0269,13.864,13.9016,38200.0
2008-10-28 11:00:00,22.21,22.37,22.16,22.28,40000.0,13.9204,14.0207,13.889,13.9643,40000.0
2008-10-28 11:30:00,22.31,22.43,22.18,22.27,28400.0,13.9831,14.0583,13.9016,13.958,28400.0
2008-10-28 12:00:00,22.27,22.3,22.03,22.05,21900.0,13.958,13.9768,13.8076,13.8201,21900.0
2008-10-28 12:30:00,22.06,22.21,22.05,22.18,27600.0,13.8264,13.9204,13.8201,13.9016,27600.0
2008-10-28 13:00:00,22.18,22.42,22.1,22.39,52500.0,13.9016,14.052,13.8514,14.0332,52500.0
2008-10-28 13:30:00,22.4,22.44,22.25,22.28,24900.0,14.0395,14.0645,13.9454,13.9643,24900.0
2008-10-28 14:00:00,22.3,22.51,22.28,22.5,23700.0,13.9768,14.1084,13.9643,14.1021,23700.0
2008-10-28 14:30:00,22.52,22.92,22.52,22.88,74600.0,14.1147,14.3654,14.1147,14.3403,74600.0
2008-10-28 15:00:00,22.9,23.27,22.73,23.2,65400.0,14.3528,14.5847,14.2463,14.5409,65400.0
2008-10-28 15:30:00,23.2,23.74,23.07,23.69,187500.0,14.5409,14.8793,14.4594,14.848,187500.0
2008-10-29 09:30:00,23.69,24.31,23.4,23.45,101900.0,14.848,15.2366,14.6662,14.6976,101900.0
2008-10-29 10:00:00,23.42,23.46,23.08,23.18,81400.0,14.6788,14.7038,14.4657,14.5283,81400.0
2008-10-29 10:30:00,23.19,23.45,23.09,23.43,76200.0,14.5346,14.6976,14.4719,14.685,76200.0
2008-10-29 11:00:00,23.43,23.43,23.09,23.21,57300.0,14.685,14.685,14.4719,14.5471,57300.0
2008-10-29 11:30:00,23.22,23.49,23.22,23.49,55500.0,14.5534,14.7226,14.5534,14.7226,55500.0
2008-10-29 12:00:00,23.49,23.82,23.45,23.78,132600.0,14.7226,14.9295,14.6976,14.9044,132600.0
2008-10-29 12:30:00,23.79,24.27,23.75,23.75,378900.0,14.9107,15.2115,14.8856,14.8856,378900.0
2008-10-29 13:00:00,23.77,23.99,23.58,23.66,90600.0,14.8981,15.036,14.779,14.8292,90600.0
2008-10-29 13:30:00,23.65,23.77,23.42,23.46,101400.0,14.8229,14.8981,14.6788,14.7038,101400.0
2008-10-29 14:00:00,23.45,23.95,23.45,23.75,122700.0,14.6976,15.0109,14.6976,14.8856,122700.0
2008-10-29 14:30:00,23.75,24.07,23.51,24.01,106900.0,14.8856,15.0862,14.7352,15.0486,106900.0
2008-10-29 15:00:00,24.0,24.16,23.95,24.0,413000.0,15.0423,15.1426,15.0109,15.0423,413000.0
2008-10-29 15:30:00,24.02,24.05,23.45,23.45,159400.0,15.0548,15.0736,14.6976,14.6976,159400.0
2008-10-30 09:30:00,23.67,24.16,23.67,24.03,61400.0,14.8355,15.1426,14.8355,15.0611,61400.0
2008-10-30 10:00:00,24.03,24.17,23.95,23.96,49800.0,15.0611,15.1488,15.0109,15.0172,49800.0
2008-10-30 10:30:00,23.96,24.02,23.94,23.94,56000.0,15.0172,15.0548,15.0047,15.0047,56000.0
2008-10-30 11:00:00,23.94,24.02,23.94,23.98,48400.0,15.0047,15.0548,15.0047,15.0297,48400.0
2008-10-30 11:30:00,23.98,23.99,23.84,23.96,64000.0,15.0297,15.036,14.942,15.0172,64000.0
2008-10-30 12:00:00,23.96,24.03,23.93,24.0,36400.0,15.0172,15.0611,14.9984,15.0423,36400.0
2008-10-30 12:30:00,24.0,24.0,23.97,23.98,36000.0,15.0423,15.0423,15.0235,15.0297,36000.0
2008-10-30 13:00:00,23.97,24.0,23.93,23.96,38400.0,15.0235,15.0423,14.9984,15.0172,38400.0
2008-10-30 13:30:00,23.96,24.0,23.9,23.98,39500.0,15.0172,15.0423,14.9796,15.0297,39500.0
2008-10-30 14:00:00,23.98,24.0,23.77,23.87,47600.0,15.0297,15.0423,14.8981,14.9608,47600.0
2008-10-30 14:30:00,23.87,23.9,23.68,23.89,81300.0,14.9608,14.9796,14.8417,14.9733,81300.0
2008-10-30 15:00:00,23.89,23.91,23.6,23.82,74000.0,14.9733,14.9859,14.7916,14.9295,74000.0
2008-10-30 15:30:00,23.84,23.96,23.75,23.95,187800.0,14.942,15.0172,14.8856,15.0109,187800.0
2008-10-31 09:30:00,23.81,24.09,23.73,24.0,47700.0,14.9232,15.0987,14.8731,15.0423,47700.0
2008-10-31 10:00:00,24.03,24.06,23.82,24.04,46900.0,15.0611,15.0799,14.9295,15.0674,46900.0
2008-10-31 10:30:00,24.06,24.19,24.06,24.19,25400.0,15.0799,15.1614,15.0799,15.1614,25400.0
2008-10-31 11:00:00,24.19,24.39,24.17,24.37,35800.0,15.1614,15.2867,15.1488,15.2742,35800.0
2008-10-31 11:30:00,24.37,24.61,24.33,24.57,56700.0,15.2742,15.4246,15.2491,15.3995,56700.0
2008-10-31 12:00:00,24.54,24.58,24.48,24.49,152000.0,15.3807,15.4058,15.3431,15.3494,152000.0
2008-10-31 12:30:00,24.5,24.54,24.43,24.48,34900.0,15.3557,15.3807,15.3118,15.3431,34900.0
2008-10-31 13:00:00,24.48,24.55,24.46,24.51,62600.0,15.3431,15.387,15.3306,15.3619,62600.0
2008-10-31 13:30:00,24.5,24.69,24.44,24.48,121700.0,15.3557,15.4747,15.3181,15.3431,121700.0
2008-10-31 14:00:00,24.48,24.48,24.25,24.29,105600.0,15.3431,15.3431,15.199,15.224,105600.0
2008-10-31 14:30:00,24.3,24.42,24.25,24.32,97300.0,15.2303,15.3055,15.199,15.2428,97300.0
2008-10-31 15:00:00,24.33,24.35,23.98,24.04,123700.0,15.2491,15.2616,15.0297,15.0674,123700.0
2008-10-31 15:30:00,24.04,24.36,23.99,24.35,473300.0,15.0674,15.2679,15.036,15.2616,473300.0
2008-11-03 09:30:00,25.6,25.6,24.46,24.66,152400.0,16.0451,16.0451,15.3306,15.4559,152400.0
2008-11-03 10:00:00,24.63,24.66,24.48,24.65,66600.0,15.4371,15.4559,15.3431,15.4497,66600.0
2008-11-03 10:30:00,24.65,24.65,24.38,24.53,113100.0,15.4497,15.4497,15.2805,15.3745,113100.0
2008-11-03 11:00:00,24.54,24.77,24.51,24.68,151800.0,15.3807,15.5249,15.3619,15.4685,151800.0
2008-11-03 11:30:00,24.72,24.86,24.67,24.86,82600.0,15.4936,15.5813,15.4622,15.5813,82600.0
2008-11-03 12:00:00,24.86,24.86,24.74,24.76,60400.0,15.5813,15.5813,15.5061,15.5186,60400.0
2008-11-03 12:30:00,24.76,24.76,24.6,24.73,80400.0,15.5186,15.5186,15.4183,15.4998,80400.0
2008-11-03 13:00:00,24.73,24.75,24.7,24.7,37400.0,15.4998,15.5124,15.481,15.481,37400.0
2008-11-03 13:30:00,24.7,24.74,24.61,24.67,31600.0,15.481,15.5061,15.4246,15.4622,31600.0
2008-11-03 14:00:00,24.67,24.71,24.62,24.69,65200.0,15.4622,15.4873,15.4309,15.4747,65200.0
2008-11-03 14:30:00,24.69,24.75,24.62,24.68,60700.0,15.4747,15.5124,15.4309,15.4685,60700.0
2008-11-03 15:00:00,24.67,24.72,24.66,24.71,58200.0,15.4622,15.4936,15.4559,15.4873,58200.0
2008-11-03 15:30:00,24.72,24.79,24.59,24.61,200400.0,15.4936,15.5374,15.4121,15.4246,200400.0
2008-11-04 09:30:00,24.69,24.72,24.18,24.5,98100.0,15.4747,15.4936,15.1551,15.3557,98100.0
2008-11-04 10:00:00,24.51,24.84,24.5,24.82,62300.0,15.3619,15.5688,15.3557,15.5562,62300.0
2008-11-04 10:30:00,24.85,24.97,24.75,24.84,70100.0,15.575,15.6502,15.5124,15.5688,70100.0
2008-11-04 11:00:00,24.85,25.02,24.85,25.01,48100.0,15.575,15.6816,15.575,15.6753,48100.0
2008-11-04 11:30:00,25.01,25.16,24.96,25.09,41100.0,15.6753,15.7693,15.644,15.7255,41100.0
2008-11-04 12:00:00,25.1,25.23,25.06,25.21,30000.0,15.7317,15.8132,15.7066,15.8007,30000.0
2008-11-04 12:30:00,25.2,25.37,25.18,25.37,38000.0,15.7944,15.9009,15.7819,15.9009,38000.0
2008-11-04 13:00:00,25.36,25.4,25.22,25.24,45500.0,15.8947,15.9197,15.8069,15.8195,45500.0
2008-11-04 13:30:00,25.24,25.32,25.2,25.25,53400.0,15.8195,15.8696,15.7944,15.8257,53400.0
2008-11-04 14:00:00,25.24,25.3,25.17,25.3,48200.0,15.8195,15.8571,15.7756,15.8571,48200.0
2008-11-04 14:30:00,25.31,25.38,25.2,25.3,63500.0,15.8633,15.9072,15.7944,15.8571,63500.0
2008-11-04 15:00:00,25.3,25.41,25.22,25.4,95700.0,15.8571,15.926,15.8069,15.9197,95700.0
2008-11-04 15:30:00,25.4,25.47,25.28,25.45,204800.0,15.9197,15.9636,15.8445,15.9511,204800.0
2008-11-05 09:30:00,25.34,25.34,24.81,24.89,79900.0,15.8821,15.8821,15.55,15.6001,79900.0
2008-11-05 10:00:00,24.89,25.02,24.75,25.0,78900.0,15.6001,15.6816,15.5124,15.669,78900.0
2008-11-05 10:30:00,25.0,25.05,24.88,24.88,51100.0,15.669,15.7004,15.5938,15.5938,51100.0
2008-11-05 11:00:00,24.88,24.9,24.78,24.82,61700.0,15.5938,15.6064,15.5312,15.5562,61700.0
2008-11-05 11:30:00,24.8,24.91,24.8,24.9,31000.0,15.5437,15.6126,15.5437,15.6064,31000.0
2008-11-05 12:00:00,24.9,24.93,24.84,24.85,40800.0,15.6064,15.6252,15.5688,15.575,40800.0
2008-11-05 12:30:00,24.87,24.9,24.79,24.82,27400.0,15.5876,15.6064,15.5374,15.5562,27400.0
2008-11-05 13:00:00,24.82,24.9,24.76,24.8,33100.0,15.5562,15.6064,15.5186,15.5437,33100.0
2008-11-05 13:30:00,24.79,24.8,24.5,24.58,47000.0,15.5374,15.5437,15.3557,15.4058,47000.0
2008-11-05 14:00:00,24.58,24.64,24.41,24.62,46200.0,15.4058,15.4434,15.2993,15.4309,46200.0
2008-11-05 14:30:00,24.62,24.75,24.58,24.62,27900.0,15.4309,15.5124,15.4058,15.4309,27900.0
2008-11-05 15:00:00,24.61,24.72,24.48,24.5,50700.0,15.4246,15.4936,15.3431,15.3557,50700.0
2008-11-05 15:30:00,24.5,24.52,24.01,24.1,160200.0,15.3557,15.3682,15.0486,15.105,160200.0
2008-11-06 09:30:00,23.95,23.99,23.57,23.61,142200.0,15.0109,15.036,14.7728,14.7978,142200.0
2008-11-06 10:00:00,23.6,23.85,23.53,23.79,44600.0,14.7916,14.9483,14.7477,14.9107,44600.0
2008-11-06 10:30:00,23.81,23.92,23.79,23.9,56900.0,14.9232,14.9921,14.9107,14.9796,56900.0
2008-11-06 11:00:00,23.88,23.9,23.49,23.58,39600.0,14.9671,14.9796,14.7226,14.779,39600.0
2008-11-06 11:30:00,23.58,23.69,23.38,23.63,47800.0,14.779,14.848,14.6537,14.8104,47800.0
2008-11-06 12:00:00,23.6,23.61,23.33,23.39,31300.0,14.7916,14.7978,14.6224,14.66,31300.0
2008-11-06 12:30:00,23.38,23.49,23.3,23.45,24600.0,14.6537,14.7226,14.6035,14.6976,24600.0
2008-11-06 13:00:00,23.45,23.47,23.31,23.46,27800.0,14.6976,14.7101,14.6098,14.7038,27800.0
2008-11-06 13:30:00,23.45,23.52,23.42,23.5,37200.0,14.6976,14.7414,14.6788,14.7289,37200.0
2008-11-06 14:00:00,23.51,23.54,23.39,23.45,46400.0,14.7352,14.754,14.66,14.6976,46400.0
2008-11-06 14:30:00,23.47,23.69,23.47,23.63,55100.0,14.7101,14.848,14.7101,14.8104,55100.0
2008-11-06 15:00:00,23.66,23.67,23.43,23.45,42100.0,14.8292,14.8355,14.685,14.6976,42100.0
2008-11-06 15:30:00,23.47,23.58,23.26,23.28,115300.0,14.7101,14.779,14.5785,14.591,115300.0
2008-11-07 09:30:00,23.28,23.63,23.22,23.22,34100.0,14.591,14.8104,14.5534,14.5534,34100.0
2008-11-07 10:00:00,23.24,23.52,23.24,23.35,60200.0,14.5659,14.7414,14.5659,14.6349,60200.0
2008-11-07 10:30:00,23.36,23.61,23.35,23.48,36600.0,14.6412,14.7978,14.6349,14.7164,36600.0
2008-11-07 11:00:00,23.47,23.47,23.04,23.09,55700.0,14.7101,14.7101,14.4406,14.4719,55700.0
2008-11-07 11:30:00,23.08,23.21,23.04,23.21,40500.0,14.4657,14.5471,14.4406,14.5471,40500.0
2008-11-07 12:00:00,23.2,23.32,23.02,23.03,31700.0,14.5409,14.6161,14.4281,14.4343,31700.0
2008-11-07 12:30:00,23.03,23.04,22.81,22.94,101100.0,14.4343,14.4406,14.2964,14.3779,101100.0
2008-11-07 13:00:00,22.93,23.06,22.92,23.06,53900.0,14.3716,14.4531,14.3654,14.4531,53900.0
2008-11-07 13:30:00,23.06,23.23,23.0,23.22,41300.0,14.4531,14.5597,14.4155,14.5534,41300.0
2008-11-07 14:00:00,23.22,23.26,23.18,23.23,32400.0,14.5534,14.5785,14.5283,14.5597,32400.0
2008-11-07 14:30:00,23.23,23.39,23.0,23.0,127700.0,14.5597,14.66,14.4155,14.4155,127700.0
2008-11-07 15:00:00,22.99,23.34,22.98,23.3,69000.0,14.4093,14.6286,14.403,14.6035,69000.0
2008-11-07 15:30:00,23.31,23.6,23.29,23.59,142000.0,14.6098,14.7916,14.5973,14.7853,142000.0
2008-11-10 09:30:00,23.9,24.05,23.61,23.62,41900.0,14.9796,15.0736,14.7978,14.8041,41900.0
2008-11-10 10:00:00,23.61,23.72,23.49,23.63,20700.0,14.7978,14.8668,14.7226,14.8104,20700.0
2008-11-10 10:30:00,23.62,23.67,23.53,23.6,32300.0,14.8041,14.8355,14.7477,14.7916,32300.0
2008-11-10 11:00:00,23.59,23.68,23.51,23.62,39300.0,14.7853,14.8417,14.7352,14.8041,39300.0
2008-11-10 11:30:00,23.63,23.64,23.4,23.42,18200.0,14.8104,14.8166,14.6662,14.6788,18200.0
2008-11-10 12:00:00,23.41,23.51,23.24,23.26,17400.0,14.6725,14.7352,14.5659,14.5785,17400.0
2008-11-10 12:30:00,23.23,23.35,23.22,23.29,18600.0,14.5597,14.6349,14.5534,14.5973,18600.0
2008-11-10 13:00:00,23.31,23.51,23.25,23.48,25900.0,14.6098,14.7352,14.5722,14.7164,25900.0
2008-11-10 13:30:00,23.49,23.65,23.48,23.61,21400.0,14.7226,14.8229,14.7164,14.7978,21400.0
2008-11-10 14:00:00,23.6,23.61,23.3,23.3,28700.0,14.7916,14.7978,14.6035,14.6035,28700.0
2008-11-10 14:30:00,23.3,23.39,23.2,23.26,18300.0,14.6035,14.66,14.5409,14.5785,18300.0
2008-11-10 15:00:00,23.25,23.34,23.08,23.16,45700.0,14.5722,14.6286,14.4657,14.5158,45700.0
2008-11-10 15:30:00,23.16,23.31,23.09,23.2,82600.0,14.5158,14.6098,14.4719,14.5409,82600.0
2008-11-11 09:30:00,23.04,23.3,22.89,23.01,55200.0,14.4406,14.6035,14.3466,14.4218,55200.0
2008-11-11 10:00:00,22.99,23.27,22.99,23.14,75500.0,14.4093,14.5847,14.4093,14.5033,75500.0
2008-11-11 10:30:00,23.14,23.23,23.06,23.07,38500.0,14.5033,14.5597,14.4531,14.4594,38500.0
2008-11-11 11:00:00,23.08,23.15,22.95,22.97,59400.0,14.4657,14.5095,14.3842,14.3967,59400.0
2008-11-11 11:30:00,22.97,23.03,22.87,22.91,50500.0,14.3967,14.4343,14.334,14.3591,50500.0
2008-11-11 12:00:00,22.9,22.92,22.77,22.82,37000.0,14.3528,14.3654,14.2714,14.3027,37000.0
2008-11-11 12:30:00,22.82,22.92,22.82,22.91,43100.0,14.3027,14.3654,14.3027,14.3591,43100.0
2008-11-11 13:00:00,22.92,22.93,22.76,22.79,56500.0,14.3654,14.3716,14.2651,14.2839,56500.0
2008-11-11 13:30:00,22.8,22.98,22.68,22.95,91300.0,14.2902,14.403,14.215,14.3842,91300.0
2008-11-11 14:00:00,22.93,23.16,22.77,23.14,67200.0,14.3716,14.5158,14.2714,14.5033,67200.0
2008-11-11 14:30:00,23.17,23.31,22.86,22.86,43200.0,14.5221,14.6098,14.3278,14.3278,43200.0
2008-11-11 15:00:00,22.87,23.08,22.85,23.04,47400.0,14.334,14.4657,14.3215,14.4406,47400.0
2008-11-11 15:30:00,23.03,23.18,22.89,23.12,108100.0,14.4343,14.5283,14.3466,14.4907,108100.0
2008-11-12 09:30:00,23.02,23.56,22.95,23.27,91600.0,14.4281,14.7665,14.3842,14.5847,91600.0
2008-11-12 10:00:00,23.27,23.64,23.27,23.35,107000.0,14.5847,14.8166,14.5847,14.6349,107000.0
2008-11-12 10:30:00,23.34,23.65,23.27,23.62,76000.0,14.6286,14.8229,14.5847,14.8041,76000.0
2008-11-12 11:00:00,23.64,23.67,23.51,23.58,45800.0,14.8166,14.8355,14.7352,14.779,45800.0
2008-11-12 11:30:00,23.59,23.67,23.49,23.59,56500.0,14.7853,14.8355,14.7226,14.7853,56500.0
2008-11-12 12:00:00,23.59,23.64,23.4,23.64,46500.0,14.7853,14.8166,14.6662,14.8166,46500.0
2008-11-12 12:30:00,23.64,23.79,23.64,23.76,35000.0,14.8166,14.9107,14.8166,14.8919,35000.0
2008-11-12 13:00:00,23.75,23.79,23.52,23.52,40100.0,14.8856,14.9107,14.7414,14.7414,40100.0
2008-11-12 13:30:00,23.52,23.53,23.34,23.38,39000.0,14.7414,14.7477,14.6286,14.6537,39000.0
2008-11-12 14:00:00,23.38,23.42,23.25,23.41,50000.0,14.6537,14.6788,14.5722,14.6725,50000.0
2008-11-12 14:30:00,23.42,23.45,23.23,23.24,61300.0,14.6788,14.6976,14.5597,14.5659,61300.0
2008-11-12 15:00:00,23.25,23.31,23.16,23.27,65500.0,14.5722,14.6098,14.5158,14.5847,65500.0
2008-11-12 15:30:00,23.28,23.36,23.14,23.23,121500.0,14.591,14.6412,14.5033,14.5597,121500.0
2008-11-13 09:30:00,23.29,23.65,22.86,22.92,51100.0,14.5973,14.8229,14.3278,14.3654,51100.0
2008-11-13 10:00:00,22.92,23.09,22.9,22.97,60600.0,14.3654,14.4719,14.3528,14.3967,60600.0
2008-11-13 10:30:00,22.96,23.03,22.83,22.96,27500.0,14.3905,14.4343,14.309,14.3905,27500.0
2008-11-13 11:00:00,22.96,23.07,22.81,23.05,29300.0,14.3905,14.4594,14.2964,14.4469,29300.0
2008-11-13 11:30:00,23.04,23.06,22.9,22.93,28300.0,14.4406,14.4531,14.3528,14.3716,28300.0
2008-11-13 12:00:00,22.94,23.0,22.88,22.88,32300.0,14.3779,14.4155,14.3403,14.3403,32300.0
2008-11-13 12:30:00,22.87,23.0,22.53,22.53,52400.0,14.334,14.4155,14.1209,14.1209,52400.0
2008-11-13 13:00:00,22.52,22.81,22.45,22.81,80200.0,14.1147,14.2964,14.0708,14.2964,80200.0
2008-11-13 13:30:00,22.87,23.37,22.87,23.12,52900.0,14.334,14.6474,14.334,14.4907,52900.0
2008-11-13 14:00:00,23.11,23.61,23.11,23.58,49200.0,14.4845,14.7978,14.4845,14.779,49200.0
2008-11-13 14:30:00,23.57,23.87,23.45,23.69,79600.0,14.7728,14.9608,14.6976,14.848,79600.0
2008-11-13 15:00:00,23.7,23.76,23.35,23.7,60700.0,14.8543,14.8919,14.6349,14.8543,60700.0
2008-11-13 15:30:00,23.71,24.53,23.68,24.53,169200.0,14.8605,15.3745,14.8417,15.3745,169200.0
2008-11-14 09:30:00,23.36,25.01,23.35,24.79,73900.0,14.6412,15.6753,14.6349,15.5374,73900.0
2008-11-14 10:00:00,24.79,24.86,24.58,24.64,59600.0,15.5374,15.5813,15.4058,15.4434,59600.0
2008-11-14 10:30:00,24.66,24.75,24.47,24.63,42300.0,15.4559,15.5124,15.3369,15.4371,42300.0
2008-11-14 11:00:00,24.61,24.76,24.56,24.66,39500.0,15.4246,15.5186,15.3933,15.4559,39500.0
2008-11-14 11:30:00,24.66,24.68,24.41,24.51,36400.0,15.4559,15.4685,15.2993,15.3619,36400.0
2008-11-14 12:00:00,24.53,24.53,24.24,24.32,29300.0,15.3745,15.3745,15.1927,15.2428,29300.0
2008-11-14 12:30:00,24.31,24.44,24.18,24.35,42500.0,15.2366,15.3181,15.1551,15.2616,42500.0
2008-11-14 13:00:00,24.35,24.35,23.97,24.15,53400.0,15.2616,15.2616,15.0235,15.1363,53400.0
2008-11-14 13:30:00,24.17,24.27,24.02,24.13,57200.0,15.1488,15.2115,15.0548,15.1238,57200.0
2008-11-14 14:00:00,24.11,24.57,24.11,24.51,55700.0,15.1112,15.3995,15.1112,15.3619,55700.0
2008-11-14 14:30:00,24.52,24.64,24.23,24.64,84200.0,15.3682,15.4434,15.1864,15.4434,84200.0
2008-11-14 15:00:00,24.65,24.66,24.23,24.35,58400.0,15.4497,15.4559,15.1864,15.2616,58400.0
2008-11-14 15:30:00,24.36,24.37,23.83,23.83,162100.0,15.2679,15.2742,14.9357,14.9357,162100.0
2008-11-17 09:30:00,23.81,24.43,23.79,24.27,193200.0,14.9232,15.3118,14.9107,15.2115,193200.0
2008-11-17 10:00:00,24.24,24.3,24.15,24.17,60600.0,15.1927,15.2303,15.1363,15.1488,60600.0
2008-11-17 10:30:00,24.15,24.21,24.04,24.04,46700.0,15.1363,15.1739,15.0674,15.0674,46700.0
2008-11-17 11:00:00,24.04,24.29,23.99,24.23,60800.0,15.0674,15.224,15.036,15.1864,60800.0
2008-11-17 11:30:00,24.23,24.38,24.15,24.29,82500.0,15.1864,15.2805,15.1363,15.224,82500.0
2008-11-17 12:00:00,24.28,24.53,24.2,24.5,103500.0,15.2178,15.3745,15.1676,15.3557,103500.0
2008-11-17 12:30:00,24.51,24.65,24.36,24.47,39600.0,15.3619,15.4497,15.2679,15.3369,39600.0
2008-11-17 13:00:00,24.45,24.48,24.2,24.29,41500.0,15.3243,15.3431,15.1676,15.224,41500.0
2008-11-17 13:30:00,24.29,24.48,24.2,24.47,39900.0,15.224,15.3431,15.1676,15.3369,39900.0
2008-11-17 14:00:00,24.47,24.57,24.25,24.28,63400.0,15.3369,15.3995,15.199,15.2178,63400.0
2008-11-17 14:30:00,24.28,24.62,24.25,24.43,58400.0,15.2178,15.4309,15.199,15.3118,58400.0
2008-11-17 15:00:00,24.43,24.63,24.38,24.54,61800.0,15.3118,15.4371,15.2805,15.3807,61800.0
2008-11-17 15:30:00,24.52,24.63,24.02,24.14,155700.0,15.3682,15.4371,15.0548,15.13,155700.0
2008-11-18 09:30:00,24.03,24.38,23.84,24.38,59500.0,15.0611,15.2805,14.942,15.2805,59500.0
2008-11-18 10:00:00,24.37,24.6,24.1,24.53,100900.0,15.2742,15.4183,15.105,15.3745,100900.0
2008-11-18 10:30:00,24.54,24.75,24.49,24.68,70400.0,15.3807,15.5124,15.3494,15.4685,70400.0
2008-11-18 11:00:00,24.66,24.69,24.56,24.69,36600.0,15.4559,15.4747,15.3933,15.4747,36600.0
2008-11-18 11:30:00,24.71,25.08,24.68,24.96,102400.0,15.4873,15.7192,15.4685,15.644,102400.0
2008-11-18 12:00:00,24.96,24.96,24.61,24.62,58300.0,15.644,15.644,15.4246,15.4309,58300.0
2008-11-18 12:30:00,24.62,24.66,24.49,24.57,98000.0,15.4309,15.4559,15.3494,15.3995,98000.0
2008-11-18 13:00:00,24.56,24.57,24.29,24.3,58300.0,15.3933,15.3995,15.224,15.2303,58300.0
2008-11-18 13:30:00,24.32,24.34,23.97,24.08,92600.0,15.2428,15.2554,15.0235,15.0924,92600.0
2008-11-18 14:00:00,24.1,24.12,23.91,24.03,65600.0,15.105,15.1175,14.9859,15.0611,65600.0
2008-11-18 14:30:00,24.01,24.07,23.92,23.99,95100.0,15.0486,15.0862,14.9921,15.036,95100.0
2008-11-18 15:00:00,23.98,24.33,23.91,24.05,164100.0,15.0297,15.2491,14.9859,15.0736,164100.0
2008-11-18 15:30:00,24.07,24.31,23.93,24.22,336500.0,15.0862,15.2366,14.9984,15.1802,336500.0
2008-11-19 09:30:00,24.22,24.64,24.17,24.64,75900.0,15.1802,15.4434,15.1488,15.4434,75900.0
2008-11-19 10:00:00,24.68,25.0,24.59,24.7,105600.0,15.4685,15.669,15.4121,15.481,105600.0
2008-11-19 10:30:00,24.7,24.7,24.35,24.46,77600.0,15.481,15.481,15.2616,15.3306,77600.0
2008-11-19 11:00:00,24.44,24.6,24.39,24.39,76100.0,15.3181,15.4183,15.2867,15.2867,76100.0
2008-11-19 11:30:00,24.4,24.52,24.15,24.25,48000.0,15.293,15.3682,15.1363,15.199,48000.0
2008-11-19 12:00:00,24.25,24.25,23.98,24.02,46300.0,15.199,15.199,15.0297,15.0548,46300.0
2008-11-19 12:30:00,24.02,24.16,23.83,23.91,47700.0,15.0548,15.1426,14.9357,14.9859,47700.0
2008-11-19 13:00:00,23.88,24.05,23.8,23.8,45400.0,14.9671,15.0736,14.9169,14.9169,45400.0
2008-11-19 13:30:00,23.8,24.25,23.78,24.18,36900.0,14.9169,15.199,14.9044,15.1551,36900.0
2008-11-19 14:00:00,24.17,24.18,23.9,24.0,48000.0,15.1488,15.1551,14.9796,15.0423,48000.0
2008-11-19 14:30:00,23.99,24.36,23.87,24.24,75900.0,15.036,15.2679,14.9608,15.1927,75900.0
2008-11-19 15:00:00,24.24,24.36,24.0,24.16,77900.0,15.1927,15.2679,15.0423,15.1426,77900.0
2008-11-19 15:30:00,24.15,24.23,23.58,23.64,170100.0,15.1363,15.1864,14.779,14.8166,170100.0
2008-11-20 09:30:00,23.4,23.49,22.51,22.76,219600.0,14.6662,14.7226,14.1084,14.2651,219600.0
2008-11-20 10:00:00,22.78,23.34,22.74,23.33,97700.0,14.2776,14.6286,14.2526,14.6224,97700.0
2008-11-20 10:30:00,23.32,23.68,23.13,23.36,73800.0,14.6161,14.8417,14.497,14.6412,73800.0
2008-11-20 11:00:00,23.39,23.72,23.39,23.65,62500.0,14.66,14.8668,14.66,14.8229,62500.0
2008-11-20 11:30:00,23.65,23.76,23.54,23.7,37300.0,14.8229,14.8919,14.754,14.8543,37300.0
2008-11-20 12:00:00,23.69,23.93,23.48,23.9,80600.0,14.848,14.9984,14.7164,14.9796,80600.0
2008-11-20 12:30:00,23.92,24.0,23.54,23.55,60400.0,14.9921,15.0423,14.754,14.7602,60400.0
2008-11-20 13:00:00,23.53,23.53,23.12,23.32,43300.0,14.7477,14.7477,14.4907,14.6161,43300.0
2008-11-20 13:30:00,23.33,23.7,23.24,23.68,49900.0,14.6224,14.8543,14.5659,14.8417,49900.0
2008-11-20 14:00:00,23.7,23.73,23.35,23.35,41600.0,14.8543,14.8731,14.6349,14.6349,41600.0
2008-11-20 14:30:00,23.37,23.54,23.13,23.18,42900.0,14.6474,14.754,14.497,14.5283,42900.0
2008-11-20 15:00:00,23.2,23.35,22.77,22.88,110000.0,14.5409,14.6349,14.2714,14.3403,110000.0
2008-11-20 15:30:00,22.87,23.0,22.2,22.33,190800.0,14.334,14.4155,13.9141,13.9956,190800.0
2008-11-21 09:30:00,22.59,22.85,21.9,21.96,86800.0,14.1585,14.3215,13.7261,13.7637,86800.0
2008-11-21 10:00:00,22.0,22.33,21.84,21.88,66800.0,13.7888,13.9956,13.6885,13.7135,66800.0
2008-11-21 10:30:00,21.87,21.99,21.73,21.75,54800.0,13.7073,13.7825,13.6195,13.6321,54800.0
2008-11-21 11:00:00,21.75,21.9,21.43,21.73,72800.0,13.6321,13.7261,13.4315,13.6195,72800.0
2008-11-21 11:30:00,21.76,21.81,21.51,21.64,82700.0,13.6383,13.6697,13.4816,13.5631,82700.0
2008-11-21 12:00:00,21.65,22.12,21.57,22.08,70500.0,13.5694,13.864,13.5193,13.8389,70500.0
2008-11-21 12:30:00,22.06,22.21,21.76,21.8,60700.0,13.8264,13.9204,13.6383,13.6634,60700.0
2008-11-21 13:00:00,21.82,21.86,21.66,21.7,49000.0,13.6759,13.701,13.5757,13.6007,49000.0
2008-11-21 13:30:00,21.7,21.72,21.41,21.41,45300.0,13.6007,13.6133,13.419,13.419,45300.0
2008-11-21 14:00:00,21.39,21.87,21.38,21.69,76900.0,13.4064,13.7073,13.4002,13.5945,76900.0
2008-11-21 14:30:00,21.68,21.8,21.49,21.68,79100.0,13.5882,13.6634,13.4691,13.5882,79100.0
2008-11-21 15:00:00,21.65,22.24,21.65,22.16,110600.0,13.5694,13.9392,13.5694,13.889,110600.0
2008-11-21 15:30:00,22.18,22.99,22.14,22.76,173300.0,13.9016,14.4093,13.8765,14.2651,173300.0
2008-11-24 09:30:00,23.04,23.37,22.36,22.57,77400.0,14.4406,14.6474,14.0144,14.146,77400.0
2008-11-24 10:00:00,22.53,22.75,22.39,22.74,40500.0,14.1209,14.2588,14.0332,14.2526,40500.0
2008-11-24 10:30:00,22.76,23.12,22.75,23.04,48400.0,14.2651,14.4907,14.2588,14.4406,48400.0
2008-11-24 11:00:00,23.07,23.11,22.8,22.94,41400.0,14.4594,14.4845,14.2902,14.3779,41400.0
2008-11-24 11:30:00,22.95,23.06,22.88,22.98,34200.0,14.3842,14.4531,14.3403,14.403,34200.0
2008-11-24 12:00:00,22.98,23.0,22.69,22.8,39900.0,14.403,14.4155,14.2212,14.2902,39900.0
2008-11-24 12:30:00,22.8,23.04,22.78,23.04,25100.0,14.2902,14.4406,14.2776,14.4406,25100.0
2008-11-24 13:00:00,23.04,23.17,22.92,23.04,27700.0,14.4406,14.5221,14.3654,14.4406,27700.0
2008-11-24 13:30:00,23.04,23.14,22.94,23.14,23200.0,14.4406,14.5033,14.3779,14.5033,23200.0
2008-11-24 14:00:00,23.13,23.22,22.96,23.15,30200.0,14.497,14.5534,14.3905,14.5095,30200.0
2008-11-24 14:30:00,23.17,23.27,22.93,23.22,48500.0,14.5221,14.5847,14.3716,14.5534,48500.0
2008-11-24 15:00:00,23.24,23.56,23.13,23.56,56500.0,14.5659,14.7665,14.497,14.7665,56500.0
2008-11-24 15:30:00,23.57,23.95,23.44,23.61,165300.0,14.7728,15.0109,14.6913,14.7978,165300.0
2008-11-25 09:30:00,24.03,24.03,23.56,23.68,65800.0,15.0611,15.0611,14.7665,14.8417,65800.0
2008-11-25 10:00:00,23.69,24.0,23.67,23.82,58300.0,14.848,15.0423,14.8355,14.9295,58300.0
2008-11-25 10:30:00,23.83,23.91,23.5,23.61,48500.0,14.9357,14.9859,14.7289,14.7978,48500.0
2008-11-25 11:00:00,23.62,23.91,23.49,23.88,30400.0,14.8041,14.9859,14.7226,14.9671,30400.0
2008-11-25 11:30:00,23.87,24.03,23.82,24.01,32700.0,14.9608,15.0611,14.9295,15.0486,32700.0
2008-11-25 12:00:00,24.0,24.03,23.79,23.82,28800.0,15.0423,15.0611,14.9107,14.9295,28800.0
2008-11-25 12:30:00,23.82,23.92,23.57,23.7,31900.0,14.9295,14.9921,14.7728,14.8543,31900.0
2008-11-25 13:00:00,23.71,24.0,23.63,23.99,30800.0,14.8605,15.0423,14.8104,15.036,30800.0
2008-11-25 13:30:00,23.99,24.03,23.93,23.94,33500.0,15.036,15.0611,14.9984,15.0047,33500.0
2008-11-25 14:00:00,23.93,23.94,23.68,23.72,65500.0,14.9984,15.0047,14.8417,14.8668,65500.0
2008-11-25 14:30:00,23.74,24.04,23.68,23.99,52600.0,14.8793,15.0674,14.8417,15.036,52600.0
2008-11-25 15:00:00,24.0,24.13,23.76,23.95,103600.0,15.0423,15.1238,14.8919,15.0109,103600.0
2008-11-25 15:30:00,23.95,24.32,23.93,24.25,203800.0,15.0109,15.2428,14.9984,15.199,203800.0
2008-11-26 09:30:00,23.97,24.08,23.64,23.94,31300.0,15.0235,15.0924,14.8166,15.0047,31300.0
2008-11-26 10:00:00,23.96,24.31,23.94,24.23,32900.0,15.0172,15.2366,15.0047,15.1864,32900.0
2008-11-26 10:30:00,24.21,24.31,24.16,24.29,18400.0,15.1739,15.2366,15.1426,15.224,18400.0
2008-11-26 11:00:00,24.27,24.34,24.2,24.31,26400.0,15.2115,15.2554,15.1676,15.2366,26400.0
2008-11-26 11:30:00,24.33,24.47,24.24,24.43,73000.0,15.2491,15.3369,15.1927,15.3118,73000.0
2008-11-26 12:00:00,24.45,24.5,24.43,24.46,26700.0,15.3243,15.3557,15.3118,15.3306,26700.0
2008-11-26 12:30:00,24.47,24.49,24.44,24.49,18600.0,15.3369,15.3494,15.3181,15.3494,18600.0
2008-11-26 13:00:00,24.49,24.6,24.38,24.52,49800.0,15.3494,15.4183,15.2805,15.3682,49800.0
2008-11-26 13:30:00,24.51,24.51,24.36,24.37,23400.0,15.3619,15.3619,15.2679,15.2742,23400.0
2008-11-26 14:00:00,24.36,24.46,24.24,24.45,31500.0,15.2679,15.3306,15.1927,15.3243,31500.0
2008-11-26 14:30:00,24.45,24.73,24.45,24.69,42300.0,15.3243,15.4998,15.3243,15.4747,42300.0
2008-11-26 15:00:00,24.69,24.73,24.61,24.7,71300.0,15.4747,15.4998,15.4246,15.481,71300.0
2008-11-26 15:30:00,24.7,24.74,24.56,24.69,127900.0,15.481,15.5061,15.3933,15.4747,127900.0
2008-11-28 09:30:00,24.6,24.6,24.39,24.47,19000.0,15.4183,15.4183,15.2867,15.3369,19000.0
2008-11-28 10:00:00,24.5,24.64,24.5,24.58,42100.0,15.3557,15.4434,15.3557,15.4058,42100.0
2008-11-28 10:30:00,24.57,24.64,24.56,24.6,11800.0,15.3995,15.4434,15.3933,15.4183,11800.0
2008-11-28 11:00:00,24.58,24.65,24.58,24.64,28200.0,15.4058,15.4497,15.4058,15.4434,28200.0
2008-11-28 11:30:00,24.64,24.65,24.53,24.63,25700.0,15.4434,15.4497,15.3745,15.4371,25700.0
2008-11-28 12:00:00,24.65,24.74,24.63,24.72,38900.0,15.4497,15.5061,15.4371,15.4936,38900.0
2008-11-28 12:30:00,24.72,24.78,24.53,24.74,72000.0,15.4936,15.5312,15.3745,15.5061,72000.0
2008-11-28 13:00:00,24.67,24.8,24.67,24.8,54300.0,15.4622,15.5437,15.4622,15.5437,54300.0
2008-11-28 13:30:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:00:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:30:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:00:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:30:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-12-01 09:30:00,24.16,24.77,24.01,24.2,96400.0,15.1426,15.5249,15.0486,15.1676,96400.0
2008-12-01 10:00:00,24.19,24.42,24.09,24.35,45300.0,15.1614,15.3055,15.0987,15.2616,45300.0
2008-12-01 10:30:00,24.34,24.58,24.32,24.51,81100.0,15.2554,15.4058,15.2428,15.3619,81100.0
2008-12-01 11:00:00,24.51,24.78,24.45,24.64,38500.0,15.3619,15.5312,15.3243,15.4434,38500.0
2008-12-01 11:30:00,24.66,24.86,24.66,24.78,31000.0,15.4559,15.5813,15.4559,15.5312,31000.0
2008-12-01 12:00:00,24.77,24.78,24.38,24.38,36300.0,15.5249,15.5312,15.2805,15.2805,36300.0
2008-12-01 12:30:00,24.39,24.45,24.27,24.27,25700.0,15.2867,15.3243,15.2115,15.2115,25700.0
2008-12-01 13:00:00,24.27,24.41,24.19,24.23,23700.0,15.2115,15.2993,15.1614,15.1864,23700.0
2008-12-01 13:30:00,24.24,24.34,24.15,24.21,43600.0,15.1927,15.2554,15.1363,15.1739,43600.0
2008-12-01 14:00:00,24.21,24.22,23.96,24.11,36100.0,15.1739,15.1802,15.0172,15.1112,36100.0
2008-12-01 14:30:00,24.11,24.45,24.07,24.22,50800.0,15.1112,15.3243,15.0862,15.1802,50800.0
2008-12-01 15:00:00,24.2,24.28,23.97,24.07,66300.0,15.1676,15.2178,15.0235,15.0862,66300.0
2008-12-01 15:30:00,24.07,24.07,23.07,23.25,259800.0,15.0862,15.0862,14.4594,14.5722,259800.0
2008-12-02 09:30:00,23.48,23.63,23.12,23.42,63500.0,14.7164,14.8104,14.4907,14.6788,63500.0
2008-12-02 10:00:00,23.42,23.78,23.35,23.46,69700.0,14.6788,14.9044,14.6349,14.7038,69700.0
2008-12-02 10:30:00,23.45,23.83,23.45,23.62,54500.0,14.6976,14.9357,14.6976,14.8041,54500.0
2008-12-02 11:00:00,23.62,23.7,23.41,23.61,44200.0,14.8041,14.8543,14.6725,14.7978,44200.0
2008-12-02 11:30:00,23.63,23.75,23.58,23.74,33200.0,14.8104,14.8856,14.779,14.8793,33200.0
2008-12-02 12:00:00,23.73,23.95,23.69,23.92,49300.0,14.8731,15.0109,14.848,14.9921,49300.0
2008-12-02 12:30:00,23.93,24.09,23.82,24.09,51400.0,14.9984,15.0987,14.9295,15.0987,51400.0
2008-12-02 13:00:00,24.06,24.07,23.87,23.95,33900.0,15.0799,15.0862,14.9608,15.0109,33900.0
2008-12-02 13:30:00,23.94,23.95,23.44,23.46,47400.0,15.0047,15.0109,14.6913,14.7038,47400.0
2008-12-02 14:00:00,23.45,23.48,23.16,23.22,61300.0,14.6976,14.7164,14.5158,14.5534,61300.0
2008-12-02 14:30:00,23.23,23.6,23.23,23.43,102700.0,14.5597,14.7916,14.5597,14.685,102700.0
2008-12-02 15:00:00,23.43,23.69,23.06,23.63,117200.0,14.685,14.848,14.4531,14.8104,117200.0
2008-12-02 15:30:00,23.65,23.78,23.32,23.73,153400.0,14.8229,14.9044,14.6161,14.8731,153400.0
2008-12-03 09:30:00,23.5,23.67,23.13,23.64,40700.0,14.7289,14.8355,14.497,14.8166,40700.0
2008-12-03 10:00:00,23.59,23.96,23.48,23.95,34900.0,14.7853,15.0172,14.7164,15.0109,34900.0
2008-12-03 10:30:00,23.95,24.59,23.88,24.55,61300.0,15.0109,15.4121,14.9671,15.387,61300.0
2008-12-03 11:00:00,24.51,24.54,24.26,24.3,39500.0,15.3619,15.3807,15.2052,15.2303,39500.0
2008-12-03 11:30:00,24.29,24.38,24.13,24.27,24100.0,15.224,15.2805,15.1238,15.2115,24100.0
2008-12-03 12:00:00,24.27,24.27,23.91,24.13,41700.0,15.2115,15.2115,14.9859,15.1238,41700.0
2008-12-03 12:30:00,24.12,24.14,23.99,24.03,24900.0,15.1175,15.13,15.036,15.0611,24900.0
2008-12-03 13:00:00,24.08,24.08,23.69,23.78,35700.0,15.0924,15.0924,14.848,14.9044,35700.0
2008-12-03 13:30:00,23.8,23.8,23.6,23.61,25600.0,14.9169,14.9169,14.7916,14.7978,25600.0
2008-12-03 14:00:00,23.59,24.28,23.59,24.11,59900.0,14.7853,15.2178,14.7853,15.1112,59900.0
2008-12-03 14:30:00,24.13,24.35,24.1,24.11,50300.0,15.1238,15.2616,15.105,15.1112,50300.0
2008-12-03 15:00:00,24.16,24.21,23.92,24.12,62100.0,15.1426,15.1739,14.9921,15.1175,62100.0
2008-12-03 15:30:00,24.13,24.46,24.01,24.42,135600.0,15.1238,15.3306,15.0486,15.3055,135600.0
2008-12-04 09:30:00,24.14,24.62,23.96,24.38,60000.0,15.13,15.4309,15.0172,15.2805,60000.0
2008-12-04 10:00:00,24.33,24.62,24.28,24.43,52800.0,15.2491,15.4309,15.2178,15.3118,52800.0
2008-12-04 10:30:00,24.43,24.63,24.35,24.48,45300.0,15.3118,15.4371,15.2616,15.3431,45300.0
2008-12-04 11:00:00,24.46,24.48,24.23,24.38,34800.0,15.3306,15.3431,15.1864,15.2805,34800.0
2008-12-04 11:30:00,24.35,24.5,24.26,24.47,30600.0,15.2616,15.3557,15.2052,15.3369,30600.0
2008-12-04 12:00:00,24.45,24.49,24.27,24.49,27900.0,15.3243,15.3494,15.2115,15.3494,27900.0
2008-12-04 12:30:00,24.46,24.51,24.33,24.43,29600.0,15.3306,15.3619,15.2491,15.3118,29600.0
2008-12-04 13:00:00,24.41,24.45,24.28,24.33,24600.0,15.2993,15.3243,15.2178,15.2491,24600.0
2008-12-04 13:30:00,24.3,24.47,24.3,24.44,30000.0,15.2303,15.3369,15.2303,15.3181,30000.0
2008-12-04 14:00:00,24.43,24.47,24.29,24.4,42500.0,15.3118,15.3369,15.224,15.293,42500.0
2008-12-04 14:30:00,24.38,24.45,24.18,24.2,53600.0,15.2805,15.3243,15.1551,15.1676,53600.0
2008-12-04 15:00:00,24.2,24.21,23.65,23.69,89900.0,15.1676,15.1739,14.8229,14.848,89900.0
2008-12-04 15:30:00,23.69,23.99,23.62,23.95,103700.0,14.848,15.036,14.8041,15.0109,103700.0
2008-12-05 09:30:00,23.73,24.01,23.48,23.89,65200.0,14.8731,15.0486,14.7164,14.9733,65200.0
2008-12-05 10:00:00,23.86,24.06,23.83,23.97,67900.0,14.9545,15.0799,14.9357,15.0235,67900.0
2008-12-05 10:30:00,23.96,24.13,23.89,24.08,83200.0,15.0172,15.1238,14.9733,15.0924,83200.0
2008-12-05 11:00:00,24.09,24.28,23.96,24.01,38900.0,15.0987,15.2178,15.0172,15.0486,38900.0
2008-12-05 11:30:00,24.01,24.32,23.95,24.23,55100.0,15.0486,15.2428,15.0109,15.1864,55100.0
2008-12-05 12:00:00,24.24,24.37,24.2,24.25,43900.0,15.1927,15.2742,15.1676,15.199,43900.0
2008-12-05 12:30:00,24.27,24.27,24.03,24.14,48600.0,15.2115,15.2115,15.0611,15.13,48600.0
2008-12-05 13:00:00,24.13,24.28,24.03,24.2,46700.0,15.1238,15.2178,15.0611,15.1676,46700.0
2008-12-05 13:30:00,24.21,24.44,24.2,24.28,64600.0,15.1739,15.3181,15.1676,15.2178,64600.0
2008-12-05 14:00:00,24.29,24.35,23.97,24.13,33000.0,15.224,15.2616,15.0235,15.1238,33000.0
2008-12-05 14:30:00,24.1,24.52,24.07,24.45,69800.0,15.105,15.3682,15.0862,15.3243,69800.0
2008-12-05 15:00:00,24.49,24.54,24.17,24.5,61900.0,15.3494,15.3807,15.1488,15.3557,61900.0
2008-12-05 15:30:00,24.46,24.64,24.38,24.64,189200.0,15.3306,15.4434,15.2805,15.4434,189200.0
2008-12-08 09:30:00,25.02,25.02,24.44,24.79,72700.0,15.6816,15.6816,15.3181,15.5374,72700.0
2008-12-08 10:00:00,24.75,24.89,24.6,24.74,62300.0,15.5124,15.6001,15.4183,15.5061,62300.0
2008-12-08 10:30:00,24.75,24.9,24.74,24.76,50300.0,15.5124,15.6064,15.5061,15.5186,50300.0
2008-12-08 11:00:00,24.76,24.83,24.54,24.65,34200.0,15.5186,15.5625,15.3807,15.4497,34200.0
2008-12-08 11:30:00,24.64,24.75,24.43,24.5,38700.0,15.4434,15.5124,15.3118,15.3557,38700.0
2008-12-08 12:00:00,24.5,24.77,24.5,24.71,22500.0,15.3557,15.5249,15.3557,15.4873,22500.0
2008-12-08 12:30:00,24.74,24.74,24.51,24.59,15200.0,15.5061,15.5061,15.3619,15.4121,15200.0
2008-12-08 13:00:00,24.59,24.65,24.45,24.52,17100.0,15.4121,15.4497,15.3243,15.3682,17100.0
2008-12-08 13:30:00,24.5,24.6,24.32,24.41,23900.0,15.3557,15.4183,15.2428,15.2993,23900.0
2008-12-08 14:00:00,24.41,24.71,24.41,24.58,100800.0,15.2993,15.4873,15.2993,15.4058,100800.0
2008-12-08 14:30:00,24.6,24.78,24.49,24.75,52700.0,15.4183,15.5312,15.3494,15.5124,52700.0
2008-12-08 15:00:00,24.74,24.77,24.51,24.65,63900.0,15.5061,15.5249,15.3619,15.4497,63900.0
2008-12-08 15:30:00,24.66,24.71,24.41,24.62,157700.0,15.4559,15.4873,15.2993,15.4309,157700.0
2008-12-09 09:30:00,24.53,24.73,24.18,24.32,65300.0,15.3745,15.4998,15.1551,15.2428,65300.0
2008-12-09 10:00:00,24.32,24.67,24.31,24.53,38600.0,15.2428,15.4622,15.2366,15.3745,38600.0
2008-12-09 10:30:00,24.54,24.57,24.42,24.47,31300.0,15.3807,15.3995,15.3055,15.3369,31300.0
2008-12-09 11:00:00,24.46,24.5,24.31,24.38,25800.0,15.3306,15.3557,15.2366,15.2805,25800.0
2008-12-09 11:30:00,24.38,24.41,24.06,24.09,34400.0,15.2805,15.2993,15.0799,15.0987,34400.0
2008-12-09 12:00:00,24.07,24.22,24.05,24.11,56800.0,15.0862,15.1802,15.0736,15.1112,56800.0
2008-12-09 12:30:00,24.12,24.31,24.12,24.19,25500.0,15.1175,15.2366,15.1175,15.1614,25500.0
2008-12-09 13:00:00,24.2,24.41,24.19,24.26,71700.0,15.1676,15.2993,15.1614,15.2052,71700.0
2008-12-09 13:30:00,24.26,24.5,24.23,24.35,55300.0,15.2052,15.3557,15.1864,15.2616,55300.0
2008-12-09 14:00:00,24.34,24.38,23.98,23.99,50000.0,15.2554,15.2805,15.0297,15.036,50000.0
2008-12-09 14:30:00,23.95,24.38,23.88,24.31,59600.0,15.0109,15.2805,14.9671,15.2366,59600.0
2008-12-09 15:00:00,24.32,24.46,24.05,24.05,76600.0,15.2428,15.3306,15.0736,15.0736,76600.0
2008-12-09 15:30:00,24.05,24.11,23.62,23.74,157000.0,15.0736,15.1112,14.8041,14.8793,157000.0
2008-12-10 09:30:00,23.79,23.95,23.61,23.78,71000.0,14.9107,15.0109,14.7978,14.9044,71000.0
2008-12-10 10:00:00,23.8,23.96,23.74,23.81,72300.0,14.9169,15.0172,14.8793,14.9232,72300.0
2008-12-10 10:30:00,23.8,23.87,23.57,23.63,90000.0,14.9169,14.9608,14.7728,14.8104,90000.0
2008-12-10 11:00:00,23.63,23.76,23.42,23.62,74200.0,14.8104,14.8919,14.6788,14.8041,74200.0
2008-12-10 11:30:00,23.66,23.89,23.63,23.78,31200.0,14.8292,14.9733,14.8104,14.9044,31200.0
2008-12-10 12:00:00,23.8,23.82,23.43,23.48,53200.0,14.9169,14.9295,14.685,14.7164,53200.0
2008-12-10 12:30:00,23.47,23.56,23.31,23.32,32500.0,14.7101,14.7665,14.6098,14.6161,32500.0
2008-12-10 13:00:00,23.34,23.63,23.33,23.44,37100.0,14.6286,14.8104,14.6224,14.6913,37100.0
2008-12-10 13:30:00,23.47,23.56,23.3,23.36,78800.0,14.7101,14.7665,14.6035,14.6412,78800.0
2008-12-10 14:00:00,23.35,23.52,23.31,23.38,65500.0,14.6349,14.7414,14.6098,14.6537,65500.0
2008-12-10 14:30:00,23.4,23.57,23.31,23.5,69500.0,14.6662,14.7728,14.6098,14.7289,69500.0
2008-12-10 15:00:00,23.49,23.79,23.47,23.78,65900.0,14.7226,14.9107,14.7101,14.9044,65900.0
2008-12-10 15:30:00,23.79,23.91,23.56,23.85,158300.0,14.9107,14.9859,14.7665,14.9483,158300.0
2008-12-11 09:30:00,23.54,23.83,23.25,23.73,41800.0,14.754,14.9357,14.5722,14.8731,41800.0
2008-12-11 10:00:00,23.71,23.9,23.59,23.8,50000.0,14.8605,14.9796,14.7853,14.9169,50000.0
2008-12-11 10:30:00,23.8,23.92,23.66,23.74,78700.0,14.9169,14.9921,14.8292,14.8793,78700.0
2008-12-11 11:00:00,23.72,23.83,23.62,23.77,39000.0,14.8668,14.9357,14.8041,14.8981,39000.0
2008-12-11 11:30:00,23.78,23.93,23.73,23.93,102600.0,14.9044,14.9984,14.8731,14.9984,102600.0
2008-12-11 12:00:00,23.92,24.05,23.85,23.86,32500.0,14.9921,15.0736,14.9483,14.9545,32500.0
2008-12-11 12:30:00,23.86,24.0,23.83,23.94,36200.0,14.9545,15.0423,14.9357,15.0047,36200.0
2008-12-11 13:00:00,23.93,23.95,23.69,23.77,31100.0,14.9984,15.0109,14.848,14.8981,31100.0
2008-12-11 13:30:00,23.77,23.86,23.66,23.74,33100.0,14.8981,14.9545,14.8292,14.8793,33100.0
2008-12-11 14:00:00,23.73,23.76,23.56,23.69,35100.0,14.8731,14.8919,14.7665,14.848,35100.0
2008-12-11 14:30:00,23.7,23.77,23.41,23.48,58000.0,14.8543,14.8981,14.6725,14.7164,58000.0
2008-12-11 15:00:00,23.48,23.48,23.26,23.33,87600.0,14.7164,14.7164,14.5785,14.6224,87600.0
2008-12-11 15:30:00,23.34,23.35,22.9,23.07,221000.0,14.6286,14.6349,14.3528,14.4594,221000.0
2008-12-12 09:30:00,22.79,23.21,22.65,22.73,109100.0,14.2839,14.5471,14.1962,14.2463,109100.0
2008-12-12 10:00:00,22.73,23.01,22.69,22.98,46900.0,14.2463,14.4218,14.2212,14.403,46900.0
2008-12-12 10:30:00,22.99,23.19,22.92,23.14,36800.0,14.4093,14.5346,14.3654,14.5033,36800.0
2008-12-12 11:00:00,23.11,23.25,23.03,23.14,39400.0,14.4845,14.5722,14.4343,14.5033,39400.0
2008-12-12 11:30:00,23.12,23.35,23.06,23.14,56900.0,14.4907,14.6349,14.4531,14.5033,56900.0
2008-12-12 12:00:00,23.16,23.44,23.16,23.41,36000.0,14.5158,14.6913,14.5158,14.6725,36000.0
2008-12-12 12:30:00,23.39,23.82,23.37,23.71,53200.0,14.66,14.9295,14.6474,14.8605,53200.0
2008-12-12 13:00:00,23.71,23.79,23.45,23.53,43500.0,14.8605,14.9107,14.6976,14.7477,43500.0
2008-12-12 13:30:00,23.54,23.6,23.22,23.3,60900.0,14.754,14.7916,14.5534,14.6035,60900.0
2008-12-12 14:00:00,23.3,23.57,23.23,23.37,116600.0,14.6035,14.7728,14.5597,14.6474,116600.0
2008-12-12 14:30:00,23.37,23.52,23.21,23.49,190500.0,14.6474,14.7414,14.5471,14.7226,190500.0
2008-12-12 15:00:00,23.45,23.57,23.08,23.33,157700.0,14.6976,14.7728,14.4657,14.6224,157700.0
2008-12-12 15:30:00,23.32,23.43,23.2,23.4,251500.0,14.6161,14.685,14.5409,14.6662,251500.0
2008-12-15 09:30:00,23.42,23.44,23.03,23.04,45200.0,14.6788,14.6913,14.4343,14.4406,45200.0
2008-12-15 10:00:00,23.04,23.15,22.96,23.04,86400.0,14.4406,14.5095,14.3905,14.4406,86400.0
2008-12-15 10:30:00,23.04,23.13,22.96,22.96,30400.0,14.4406,14.497,14.3905,14.3905,30400.0
2008-12-15 11:00:00,23.0,23.16,22.91,23.08,47200.0,14.4155,14.5158,14.3591,14.4657,47200.0
2008-12-15 11:30:00,23.08,23.18,23.01,23.08,27300.0,14.4657,14.5283,14.4218,14.4657,27300.0
2008-12-15 12:00:00,23.09,23.53,23.02,23.53,60300.0,14.4719,14.7477,14.4281,14.7477,60300.0
2008-12-15 12:30:00,23.53,23.54,23.36,23.54,35500.0,14.7477,14.754,14.6412,14.754,35500.0
2008-12-15 13:00:00,23.52,23.57,23.36,23.51,27500.0,14.7414,14.7728,14.6412,14.7352,27500.0
2008-12-15 13:30:00,23.51,23.66,23.49,23.55,54600.0,14.7352,14.8292,14.7226,14.7602,54600.0
2008-12-15 14:00:00,23.55,23.61,23.4,23.47,44700.0,14.7602,14.7978,14.6662,14.7101,44700.0
2008-12-15 14:30:00,23.46,23.56,23.35,23.35,45300.0,14.7038,14.7665,14.6349,14.6349,45300.0
2008-12-15 15:00:00,23.35,23.36,23.19,23.24,49000.0,14.6349,14.6412,14.5346,14.5659,49000.0
2008-12-15 15:30:00,23.28,23.67,23.2,23.5,175200.0,14.591,14.8355,14.5409,14.7289,175200.0
2008-12-16 09:30:00,23.73,23.73,23.5,23.57,40000.0,14.8731,14.8731,14.7289,14.7728,40000.0
2008-12-16 10:00:00,23.58,23.74,23.55,23.72,56700.0,14.779,14.8793,14.7602,14.8668,56700.0
2008-12-16 10:30:00,23.72,23.8,23.64,23.79,60400.0,14.8668,14.9169,14.8166,14.9107,60400.0
2008-12-16 11:00:00,23.79,23.88,23.78,23.86,18400.0,14.9107,14.9671,14.9044,14.9545,18400.0
2008-12-16 11:30:00,23.86,23.99,23.85,23.94,53600.0,14.9545,15.036,14.9483,15.0047,53600.0
2008-12-16 12:00:00,23.91,23.97,23.88,23.9,21800.0,14.9859,15.0235,14.9671,14.9796,21800.0
2008-12-16 12:30:00,23.9,24.03,23.88,23.93,37900.0,14.9796,15.0611,14.9671,14.9984,37900.0
2008-12-16 13:00:00,23.93,24.01,23.87,23.99,47600.0,14.9984,15.0486,14.9608,15.036,47600.0
2008-12-16 13:30:00,24.0,24.01,23.85,23.88,52900.0,15.0423,15.0486,14.9483,14.9671,52900.0
2008-12-16 14:00:00,23.87,23.94,23.72,23.77,68100.0,14.9608,15.0047,14.8668,14.8981,68100.0
2008-12-16 14:30:00,23.78,24.04,23.68,23.99,93200.0,14.9044,15.0674,14.8417,15.036,93200.0
2008-12-16 15:00:00,24.0,24.13,23.94,24.06,146100.0,15.0423,15.1238,15.0047,15.0799,146100.0
2008-12-16 15:30:00,24.07,24.39,23.98,24.36,282000.0,15.0862,15.2867,15.0297,15.2679,282000.0
2008-12-17 09:30:00,24.43,24.46,23.96,24.43,91800.0,15.3118,15.3306,15.0172,15.3118,91800.0
2008-12-17 10:00:00,24.44,24.49,24.16,24.33,44100.0,15.3181,15.3494,15.1426,15.2491,44100.0
2008-12-17 10:30:00,24.33,24.5,24.32,24.45,55800.0,15.2491,15.3557,15.2428,15.3243,55800.0
2008-12-17 11:00:00,24.45,24.49,24.33,24.34,16100.0,15.3243,15.3494,15.2491,15.2554,16100.0
2008-12-17 11:30:00,24.34,24.5,24.32,24.42,52500.0,15.2554,15.3557,15.2428,15.3055,52500.0
2008-12-17 12:00:00,24.42,24.53,24.32,24.51,57500.0,15.3055,15.3745,15.2428,15.3619,57500.0
2008-12-17 12:30:00,24.5,24.6,24.37,24.56,31700.0,15.3557,15.4183,15.2742,15.3933,31700.0
2008-12-17 13:00:00,24.51,24.68,24.42,24.62,25700.0,15.3619,15.4685,15.3055,15.4309,25700.0
2008-12-17 13:30:00,24.62,24.85,24.61,24.73,54800.0,15.4309,15.575,15.4246,15.4998,54800.0
2008-12-17 14:00:00,24.73,24.81,24.51,24.58,60300.0,15.4998,15.55,15.3619,15.4058,60300.0
2008-12-17 14:30:00,24.55,24.67,24.34,24.58,40100.0,15.387,15.4622,15.2554,15.4058,40100.0
2008-12-17 15:00:00,24.57,24.73,24.52,24.61,90800.0,15.3995,15.4998,15.3682,15.4246,90800.0
2008-12-17 15:30:00,24.6,24.67,24.36,24.53,114400.0,15.4183,15.4622,15.2679,15.3745,114400.0
2008-12-18 09:30:00,24.53,24.66,24.39,24.53,37400.0,15.3745,15.4559,15.2867,15.3745,37400.0
2008-12-18 10:00:00,24.55,24.79,24.53,24.77,27800.0,15.387,15.5374,15.3745,15.5249,27800.0
2008-12-18 10:30:00,24.76,25.0,24.76,24.9,31800.0,15.5186,15.669,15.5186,15.6064,31800.0
2008-12-18 11:00:00,24.92,25.21,24.83,25.13,83300.0,15.6189,15.8007,15.5625,15.7505,83300.0
2008-12-18 11:30:00,25.13,25.43,25.12,25.42,85200.0,15.7505,15.9386,15.7443,15.9323,85200.0
2008-12-18 12:00:00,25.41,25.61,25.17,25.21,82800.0,15.926,16.0514,15.7756,15.8007,82800.0
2008-12-18 12:30:00,25.2,25.24,25.08,25.11,24300.0,15.7944,15.8195,15.7192,15.738,24300.0
2008-12-18 13:00:00,25.09,25.13,24.98,25.01,13100.0,15.7255,15.7505,15.6565,15.6753,13100.0
2008-12-18 13:30:00,25.0,25.08,24.9,24.97,38300.0,15.669,15.7192,15.6064,15.6502,38300.0
2008-12-18 14:00:00,24.97,25.01,24.67,24.74,66200.0,15.6502,15.6753,15.4622,15.5061,66200.0
2008-12-18 14:30:00,24.74,24.91,24.61,24.8,61100.0,15.5061,15.6126,15.4246,15.5437,61100.0
2008-12-18 15:00:00,24.77,24.81,24.41,24.47,58300.0,15.5249,15.55,15.2993,15.3369,58300.0
2008-12-18 15:30:00,24.44,24.78,24.43,24.65,138900.0,15.3181,15.5312,15.3118,15.4497,138900.0
2008-12-19 09:30:00,24.79,24.82,24.3,24.66,160700.0,15.5374,15.5562,15.2303,15.4559,160700.0
2008-12-19 10:00:00,24.67,25.03,24.67,25.03,31800.0,15.4622,15.6878,15.4622,15.6878,31800.0
2008-12-19 10:30:00,25.02,25.08,24.86,24.86,47900.0,15.6816,15.7192,15.5813,15.5813,47900.0
2008-12-19 11:00:00,24.89,24.9,24.82,24.83,26800.0,15.6001,15.6064,15.5562,15.5625,26800.0
2008-12-19 11:30:00,24.84,24.9,24.71,24.73,25000.0,15.5688,15.6064,15.4873,15.4998,25000.0
2008-12-19 12:00:00,24.72,24.83,24.61,24.8,20000.0,15.4936,15.5625,15.4246,15.5437,20000.0
2008-12-19 12:30:00,24.8,24.89,24.8,24.85,18000.0,15.5437,15.6001,15.5437,15.575,18000.0
2008-12-19 13:00:00,24.87,24.99,24.87,24.96,20700.0,15.5876,15.6628,15.5876,15.644,20700.0
2008-12-19 13:30:00,24.97,25.01,24.75,24.79,33400.0,15.6502,15.6753,15.5124,15.5374,33400.0
2008-12-19 14:00:00,24.8,24.94,24.72,24.79,42500.0,15.5437,15.6314,15.4936,15.5374,42500.0
2008-12-19 14:30:00,24.8,24.97,24.78,24.95,68100.0,15.5437,15.6502,15.5312,15.6377,68100.0
2008-12-19 15:00:00,24.94,24.94,24.66,24.89,68300.0,15.6314,15.6314,15.4559,15.6001,68300.0
2008-12-19 15:30:00,24.89,25.09,24.71,24.87,219800.0,15.6001,15.7255,15.4873,15.5876,219800.0
2008-12-22 09:30:00,24.96,24.99,24.4,24.84,61300.0,15.644,15.6628,15.293,15.5688,61300.0
2008-12-22 10:00:00,24.87,25.0,24.81,24.99,40000.0,15.5876,15.669,15.55,15.6628,40000.0
2008-12-22 10:30:00,25.0,25.2,24.95,25.12,39800.0,15.669,15.7944,15.6377,15.7443,39800.0
2008-12-22 11:00:00,25.12,25.16,24.97,25.01,29700.0,15.7443,15.7693,15.6502,15.6753,29700.0
2008-12-22 11:30:00,25.0,25.0,24.76,24.91,90600.0,15.669,15.669,15.5186,15.6126,90600.0
2008-12-22 12:00:00,24.89,24.89,24.68,24.75,32800.0,15.6001,15.6001,15.4685,15.5124,32800.0
2008-12-22 12:30:00,24.77,24.95,24.66,24.92,53800.0,15.5249,15.6377,15.4559,15.6189,53800.0
2008-12-22 13:00:00,24.92,24.93,24.78,24.81,26000.0,15.6189,15.6252,15.5312,15.55,26000.0
2008-12-22 13:30:00,24.8,24.81,24.59,24.68,20900.0,15.5437,15.55,15.4121,15.4685,20900.0
2008-12-22 14:00:00,24.65,24.73,24.51,24.52,50300.0,15.4497,15.4998,15.3619,15.3682,50300.0
2008-12-22 14:30:00,24.54,24.72,24.44,24.48,85300.0,15.3807,15.4936,15.3181,15.3431,85300.0
2008-12-22 15:00:00,24.49,24.59,24.35,24.38,50100.0,15.3494,15.4121,15.2616,15.2805,50100.0
2008-12-22 15:30:00,24.38,24.76,24.35,24.73,117000.0,15.2805,15.5186,15.2616,15.4998,117000.0
2008-12-23 09:30:00,24.8,24.99,24.73,24.79,161500.0,15.5437,15.6628,15.4998,15.5374,161500.0
2008-12-23 10:00:00,24.76,24.92,24.62,24.92,46700.0,15.5186,15.6189,15.4309,15.6189,46700.0
2008-12-23 10:30:00,24.93,25.0,24.89,24.92,30700.0,15.6252,15.669,15.6001,15.6189,30700.0
2008-12-23 11:00:00,24.93,24.98,24.82,24.83,43300.0,15.6252,15.6565,15.5562,15.5625,43300.0
2008-12-23 11:30:00,24.81,24.98,24.76,24.76,20600.0,15.55,15.6565,15.5186,15.5186,20600.0
2008-12-23 12:00:00,24.77,24.79,24.67,24.71,21600.0,15.5249,15.5374,15.4622,15.4873,21600.0
2008-12-23 12:30:00,24.74,24.78,24.65,24.77,17700.0,15.5061,15.5312,15.4497,15.5249,17700.0
2008-12-23 13:00:00,24.75,24.75,24.6,24.63,15900.0,15.5124,15.5124,15.4183,15.4371,15900.0
2008-12-23 13:30:00,24.64,24.68,24.57,24.62,26800.0,15.4434,15.4685,15.3995,15.4309,26800.0
2008-12-23 14:00:00,24.63,24.72,24.55,24.7,53800.0,15.4371,15.4936,15.387,15.481,53800.0
2008-12-23 14:30:00,24.7,24.73,24.5,24.58,40900.0,15.481,15.4998,15.3557,15.4058,40900.0
2008-12-23 15:00:00,24.58,24.81,24.54,24.77,46400.0,15.4058,15.55,15.3807,15.5249,46400.0
2008-12-23 15:30:00,24.76,24.84,24.67,24.74,81100.0,15.5186,15.5688,15.4622,15.5061,81100.0
2008-12-24 09:30:00,24.55,24.68,24.27,24.42,74200.0,15.387,15.4685,15.2115,15.3055,74200.0
2008-12-24 10:00:00,24.43,24.52,24.35,24.4,33600.0,15.3118,15.3682,15.2616,15.293,33600.0
2008-12-24 10:30:00,24.42,24.67,24.41,24.57,78400.0,15.3055,15.4622,15.2993,15.3995,78400.0
2008-12-24 11:00:00,24.55,24.67,24.48,24.6,35900.0,15.387,15.4622,15.3431,15.4183,35900.0
2008-12-24 11:30:00,24.62,24.79,24.61,24.75,11400.0,15.4309,15.5374,15.4246,15.5124,11400.0
2008-12-24 12:00:00,24.72,24.78,24.63,24.71,59100.0,15.4936,15.5312,15.4371,15.4873,59100.0
2008-12-24 12:30:00,24.72,24.84,24.58,24.83,71200.0,15.4936,15.5688,15.4058,15.5625,71200.0
2008-12-26 09:30:00,24.78,24.92,24.74,24.89,21700.0,15.5312,15.6189,15.5061,15.6001,21700.0
2008-12-26 10:00:00,24.9,24.94,24.64,24.65,21400.0,15.6064,15.6314,15.4434,15.4497,21400.0
2008-12-26 10:30:00,24.65,24.79,24.64,24.75,24700.0,15.4497,15.5374,15.4434,15.5124,24700.0
2008-12-26 11:00:00,24.75,24.89,24.75,24.82,54100.0,15.5124,15.6001,15.5124,15.5562,54100.0
2008-12-26 11:30:00,24.84,24.94,24.81,24.91,52800.0,15.5688,15.6314,15.55,15.6126,52800.0
2008-12-26 12:00:00,24.94,25.0,24.92,24.95,18400.0,15.6314,15.669,15.6189,15.6377,18400.0
2008-12-26 12:30:00,24.95,24.95,24.78,24.82,10900.0,15.6377,15.6377,15.5312,15.5562,10900.0
2008-12-26 13:00:00,24.82,24.87,24.78,24.83,16800.0,15.5562,15.5876,15.5312,15.5625,16800.0
2008-12-26 13:30:00,24.83,24.94,24.83,24.94,44100.0,15.5625,15.6314,15.5625,15.6314,44100.0
2008-12-26 14:00:00,24.92,25.0,24.9,25.0,11600.0,15.6189,15.669,15.6064,15.669,11600.0
2008-12-26 14:30:00,25.0,25.0,24.97,24.99,28300.0,15.669,15.669,15.6502,15.6628,28300.0
2008-12-26 15:00:00,25.0,25.09,24.97,25.07,41000.0,15.669,15.7255,15.6502,15.7129,41000.0
2008-12-26 15:30:00,25.06,25.27,24.98,25.22,81100.0,15.7066,15.8383,15.6565,15.8069,81100.0
2008-12-29 09:30:00,25.17,25.17,24.73,24.73,95200.0,15.9794,15.9794,15.7001,15.7001,95200.0
2008-12-29 10:00:00,24.7,24.8,24.65,24.75,50100.0,15.681,15.7445,15.6493,15.7128,50100.0
2008-12-29 10:30:00,24.73,24.82,24.58,24.62,80100.0,15.7001,15.7572,15.6048,15.6302,80100.0
2008-12-29 11:00:00,24.61,24.72,24.55,24.66,65300.0,15.6239,15.6937,15.5858,15.6556,65300.0
2008-12-29 11:30:00,24.67,24.76,24.62,24.66,41300.0,15.662,15.7191,15.6302,15.6556,41300.0
2008-12-29 12:00:00,24.66,24.71,24.6,24.7,31000.0,15.6556,15.6874,15.6175,15.681,31000.0
2008-12-29 12:30:00,24.7,24.72,24.65,24.68,16000.0,15.681,15.6937,15.6493,15.6683,16000.0
2008-12-29 13:00:00,24.69,24.7,24.57,24.6,18600.0,15.6747,15.681,15.5985,15.6175,18600.0
2008-12-29 13:30:00,24.6,24.72,24.57,24.68,26000.0,15.6175,15.6937,15.5985,15.6683,26000.0
2008-12-29 14:00:00,24.68,24.7,24.56,24.66,56700.0,15.6683,15.681,15.5921,15.6556,56700.0
2008-12-29 14:30:00,24.67,24.67,24.51,24.61,57000.0,15.662,15.662,15.5604,15.6239,57000.0
2008-12-29 15:00:00,24.61,24.85,24.59,24.8,92800.0,15.6239,15.7762,15.6112,15.7445,92800.0
2008-12-29 15:30:00,24.77,24.85,24.61,24.71,73300.0,15.7255,15.7762,15.6239,15.6874,73300.0
2008-12-30 09:30:00,24.75,25.17,24.75,25.0,112200.0,15.7128,15.9794,15.7128,15.8715,112200.0
2008-12-30 10:00:00,24.99,25.2,24.91,25.19,36700.0,15.8651,15.9984,15.8143,15.9921,36700.0
2008-12-30 10:30:00,25.2,25.33,25.12,25.2,39100.0,15.9984,16.081,15.9477,15.9984,39100.0
2008-12-30 11:00:00,25.15,25.2,25.06,25.11,13900.0,15.9667,15.9984,15.9096,15.9413,13900.0
2008-12-30 11:30:00,25.1,25.13,24.95,24.97,20300.0,15.935,15.954,15.8397,15.8524,20300.0
2008-12-30 12:00:00,24.95,25.03,24.93,24.95,30000.0,15.8397,15.8905,15.827,15.8397,30000.0
2008-12-30 12:30:00,24.95,24.97,24.85,24.95,26200.0,15.8397,15.8524,15.7762,15.8397,26200.0
2008-12-30 13:00:00,24.97,24.97,24.77,24.87,73600.0,15.8524,15.8524,15.7255,15.7889,73600.0
2008-12-30 13:30:00,24.88,24.92,24.82,24.82,21500.0,15.7953,15.8207,15.7572,15.7572,21500.0
2008-12-30 14:00:00,24.82,24.96,24.81,24.88,24900.0,15.7572,15.8461,15.7508,15.7953,24900.0
2008-12-30 14:30:00,24.89,24.99,24.86,24.97,21500.0,15.8016,15.8651,15.7826,15.8524,21500.0
2008-12-30 15:00:00,24.97,25.24,24.97,25.23,62200.0,15.8524,16.0238,15.8524,16.0175,62200.0
2008-12-30 15:30:00,25.22,25.47,25.11,25.39,95100.0,16.0111,16.1699,15.9413,16.1191,95100.0
2008-12-31 09:30:00,25.43,25.59,25.33,25.56,29500.0,16.1445,16.246,16.081,16.227,29500.0
2008-12-31 10:00:00,25.56,25.6,25.38,25.53,22200.0,16.227,16.2524,16.1127,16.2079,22200.0
2008-12-31 10:30:00,25.5,25.53,25.36,25.37,8900.0,16.1889,16.2079,16.1,16.1064,8900.0
2008-12-31 11:00:00,25.38,25.47,25.3,25.44,36600.0,16.1127,16.1699,16.0619,16.1508,36600.0
2008-12-31 11:30:00,25.42,25.49,25.35,25.48,45200.0,16.1381,16.1826,16.0937,16.1762,45200.0
2008-12-31 12:00:00,25.47,25.7,25.46,25.68,49400.0,16.1699,16.3159,16.1635,16.3032,49400.0
2008-12-31 12:30:00,25.67,25.77,25.61,25.75,64200.0,16.2968,16.3603,16.2587,16.3476,64200.0
2008-12-31 13:00:00,25.75,25.76,25.56,25.61,34400.0,16.3476,16.354,16.227,16.2587,34400.0
2008-12-31 13:30:00,25.6,25.87,25.56,25.86,54500.0,16.2524,16.4238,16.227,16.4174,54500.0
2008-12-31 14:00:00,25.87,25.95,25.82,25.86,38000.0,16.4238,16.4746,16.3921,16.4174,38000.0
2008-12-31 14:30:00,25.84,25.92,25.78,25.88,41300.0,16.4048,16.4555,16.3667,16.4301,41300.0
2008-12-31 15:00:00,25.89,25.96,25.78,25.89,43800.0,16.4365,16.4809,16.3667,16.4365,43800.0
2008-12-31 15:30:00,25.92,26.0,25.83,25.91,143400.0,16.4555,16.5063,16.3984,16.4492,143400.0
2009-01-02 09:30:00,25.97,25.98,25.58,25.64,55000.0,16.4873,16.4936,16.2397,16.2778,55000.0
2009-01-02 10:00:00,25.63,25.83,25.53,25.75,24800.0,16.2714,16.3984,16.2079,16.3476,24800.0
2009-01-02 10:30:00,25.76,25.9,25.65,25.73,35900.0,16.354,16.4428,16.2841,16.3349,35900.0
2009-01-02 11:00:00,25.72,25.72,25.58,25.61,15100.0,16.3286,16.3286,16.2397,16.2587,15100.0
2009-01-02 11:30:00,25.63,25.64,25.47,25.54,26300.0,16.2714,16.2778,16.1699,16.2143,26300.0
2009-01-02 12:00:00,25.51,25.69,25.5,25.58,21100.0,16.1952,16.3095,16.1889,16.2397,21100.0
2009-01-02 12:30:00,25.58,25.69,25.58,25.64,12200.0,16.2397,16.3095,16.2397,16.2778,12200.0
2009-01-02 13:00:00,25.66,25.8,25.64,25.73,21500.0,16.2905,16.3794,16.2778,16.3349,21500.0
2009-01-02 13:30:00,25.73,25.79,25.69,25.73,35900.0,16.3349,16.373,16.3095,16.3349,35900.0
2009-01-02 14:00:00,25.72,26.0,25.67,25.74,35900.0,16.3286,16.5063,16.2968,16.3413,35900.0
2009-01-02 14:30:00,25.75,25.78,25.64,25.72,37700.0,16.3476,16.3667,16.2778,16.3286,37700.0
2009-01-02 15:00:00,25.72,25.75,25.65,25.71,35600.0,16.3286,16.3476,16.2841,16.3222,35600.0
2009-01-02 15:30:00,25.72,25.82,25.67,25.72,94200.0,16.3286,16.3921,16.2968,16.3286,94200.0
2009-01-05 09:30:00,25.62,25.77,25.44,25.61,76600.0,16.2651,16.3603,16.1508,16.2587,76600.0
2009-01-05 10:00:00,25.63,25.79,25.58,25.73,40600.0,16.2714,16.373,16.2397,16.3349,40600.0
2009-01-05 10:30:00,25.72,25.87,25.62,25.62,45700.0,16.3286,16.4238,16.2651,16.2651,45700.0
2009-01-05 11:00:00,25.63,25.64,25.46,25.5,29600.0,16.2714,16.2778,16.1635,16.1889,29600.0
2009-01-05 11:30:00,25.5,25.59,25.48,25.52,22600.0,16.1889,16.246,16.1762,16.2016,22600.0
2009-01-05 12:00:00,25.52,25.72,25.47,25.6,20000.0,16.2016,16.3286,16.1699,16.2524,20000.0
2009-01-05 12:30:00,25.59,25.59,25.37,25.42,50700.0,16.246,16.246,16.1064,16.1381,50700.0
2009-01-05 13:00:00,25.42,25.53,25.39,25.46,34300.0,16.1381,16.2079,16.1191,16.1635,34300.0
2009-01-05 13:30:00,25.46,25.55,25.42,25.53,28400.0,16.1635,16.2206,16.1381,16.2079,28400.0
2009-01-05 14:00:00,25.53,25.63,25.45,25.45,27400.0,16.2079,16.2714,16.1572,16.1572,27400.0
2009-01-05 14:30:00,25.45,25.6,25.3,25.37,56100.0,16.1572,16.2524,16.0619,16.1064,56100.0
2009-01-05 15:00:00,25.36,25.58,25.35,25.47,73300.0,16.1,16.2397,16.0937,16.1699,73300.0
2009-01-05 15:30:00,25.46,25.72,25.45,25.59,125400.0,16.1635,16.3286,16.1572,16.246,125400.0
2009-01-06 09:30:00,25.71,25.73,25.29,25.41,63500.0,16.3222,16.3349,16.0556,16.1318,63500.0
2009-01-06 10:00:00,25.44,25.54,25.15,25.28,65100.0,16.1508,16.2143,15.9667,16.0492,65100.0
2009-01-06 10:30:00,25.26,25.52,25.26,25.44,29200.0,16.0365,16.2016,16.0365,16.1508,29200.0
2009-01-06 11:00:00,25.44,25.64,25.34,25.53,30400.0,16.1508,16.2778,16.0873,16.2079,30400.0
2009-01-06 11:30:00,25.53,25.6,25.46,25.46,28500.0,16.2079,16.2524,16.1635,16.1635,28500.0
2009-01-06 12:00:00,25.46,25.79,25.44,25.63,42500.0,16.1635,16.373,16.1508,16.2714,42500.0
2009-01-06 12:30:00,25.64,25.75,25.6,25.71,35100.0,16.2778,16.3476,16.2524,16.3222,35100.0
2009-01-06 13:00:00,25.7,25.71,25.53,25.57,32700.0,16.3159,16.3222,16.2079,16.2333,32700.0
2009-01-06 13:30:00,25.57,25.66,25.51,25.56,38500.0,16.2333,16.2905,16.1952,16.227,38500.0
2009-01-06 14:00:00,25.54,25.78,25.48,25.71,76100.0,16.2143,16.3667,16.1762,16.3222,76100.0
2009-01-06 14:30:00,25.72,25.97,25.72,25.77,82200.0,16.3286,16.4873,16.3286,16.3603,82200.0
2009-01-06 15:00:00,25.77,25.86,25.57,25.69,63900.0,16.3603,16.4174,16.2333,16.3095,63900.0
2009-01-06 15:30:00,25.69,25.8,25.66,25.74,73100.0,16.3095,16.3794,16.2905,16.3413,73100.0
2009-01-07 09:30:00,25.51,25.69,25.45,25.61,50200.0,16.1952,16.3095,16.1572,16.2587,50200.0
2009-01-07 10:00:00,25.61,25.79,25.49,25.79,65900.0,16.2587,16.373,16.1826,16.373,65900.0
2009-01-07 10:30:00,25.77,25.89,25.71,25.87,53000.0,16.3603,16.4365,16.3222,16.4238,53000.0
2009-01-07 11:00:00,25.88,25.94,25.8,25.94,44300.0,16.4301,16.4682,16.3794,16.4682,44300.0
2009-01-07 11:30:00,25.93,26.0,25.88,25.94,42900.0,16.4619,16.5063,16.4301,16.4682,42900.0
2009-01-07 12:00:00,25.93,25.97,25.83,25.85,41800.0,16.4619,16.4873,16.3984,16.4111,41800.0
2009-01-07 12:30:00,25.85,25.95,25.83,25.94,39700.0,16.4111,16.4746,16.3984,16.4682,39700.0
2009-01-07 13:00:00,25.92,26.02,25.9,25.99,59000.0,16.4555,16.519,16.4428,16.5,59000.0
2009-01-07 13:30:00,25.99,26.0,25.85,25.91,47600.0,16.5,16.5063,16.4111,16.4492,47600.0
2009-01-07 14:00:00,25.89,25.99,25.71,25.76,42600.0,16.4365,16.5,16.3222,16.354,42600.0
2009-01-07 14:30:00,25.76,25.77,25.61,25.63,44500.0,16.354,16.3603,16.2587,16.2714,44500.0
2009-01-07 15:00:00,25.63,25.89,25.56,25.76,69300.0,16.2714,16.4365,16.227,16.354,69300.0
2009-01-07 15:30:00,25.78,25.86,25.54,25.6,113200.0,16.3667,16.4174,16.2143,16.2524,113200.0
2009-01-08 09:30:00,25.4,25.72,25.19,25.5,69900.0,16.1254,16.3286,15.9921,16.1889,69900.0
2009-01-08 10:00:00,25.51,25.59,25.38,25.53,53400.0,16.1952,16.246,16.1127,16.2079,53400.0
2009-01-08 10:30:00,25.53,25.79,25.47,25.5,78500.0,16.2079,16.373,16.1699,16.1889,78500.0
2009-01-08 11:00:00,25.51,25.63,25.45,25.47,47800.0,16.1952,16.2714,16.1572,16.1699,47800.0
2009-01-08 11:30:00,25.45,25.58,25.42,25.54,39500.0,16.1572,16.2397,16.1381,16.2143,39500.0
2009-01-08 12:00:00,25.55,25.71,25.53,25.7,61000.0,16.2206,16.3222,16.2079,16.3159,61000.0
2009-01-08 12:30:00,25.7,25.87,25.66,25.72,61100.0,16.3159,16.4238,16.2905,16.3286,61100.0
2009-01-08 13:00:00,25.72,25.75,25.55,25.61,47700.0,16.3286,16.3476,16.2206,16.2587,47700.0
2009-01-08 13:30:00,25.6,25.71,25.56,25.6,40900.0,16.2524,16.3222,16.227,16.2524,40900.0
2009-01-08 14:00:00,25.6,25.79,25.56,25.62,47300.0,16.2524,16.373,16.227,16.2651,47300.0
2009-01-08 14:30:00,25.62,25.91,25.58,25.76,49200.0,16.2651,16.4492,16.2397,16.354,49200.0
2009-01-08 15:00:00,25.76,25.84,25.7,25.76,63800.0,16.354,16.4048,16.3159,16.354,63800.0
2009-01-08 15:30:00,25.76,25.79,25.62,25.75,102200.0,16.354,16.373,16.2651,16.3476,102200.0
2009-01-09 09:30:00,25.66,25.8,25.45,25.71,49900.0,16.2905,16.3794,16.1572,16.3222,49900.0
2009-01-09 10:00:00,25.7,25.72,25.33,25.33,37800.0,16.3159,16.3286,16.081,16.081,37800.0
2009-01-09 10:30:00,25.32,25.5,25.31,25.46,24600.0,16.0746,16.1889,16.0683,16.1635,24600.0
2009-01-09 11:00:00,25.45,25.57,25.41,25.51,11500.0,16.1572,16.2333,16.1318,16.1952,11500.0
2009-01-09 11:30:00,25.5,25.52,25.37,25.51,10100.0,16.1889,16.2016,16.1064,16.1952,10100.0
2009-01-09 12:00:00,25.49,25.65,25.46,25.47,35600.0,16.1826,16.2841,16.1635,16.1699,35600.0
2009-01-09 12:30:00,25.46,25.5,25.41,25.46,10200.0,16.1635,16.1889,16.1318,16.1635,10200.0
2009-01-09 13:00:00,25.45,25.55,25.42,25.49,25700.0,16.1572,16.2206,16.1381,16.1826,25700.0
2009-01-09 13:30:00,25.49,25.59,25.46,25.51,21900.0,16.1826,16.246,16.1635,16.1952,21900.0
2009-01-09 14:00:00,25.53,25.65,25.5,25.55,21300.0,16.2079,16.2841,16.1889,16.2206,21300.0
2009-01-09 14:30:00,25.54,25.61,25.36,25.47,52300.0,16.2143,16.2587,16.1,16.1699,52300.0
2009-01-09 15:00:00,25.46,25.59,25.39,25.53,46000.0,16.1635,16.246,16.1191,16.2079,46000.0
2009-01-09 15:30:00,25.53,25.57,25.25,25.3,104400.0,16.2079,16.2333,16.0302,16.0619,104400.0
2009-01-12 09:30:00,24.53,24.61,23.73,24.48,163400.0,15.5731,15.6239,15.0652,15.5413,163400.0
2009-01-12 10:00:00,24.45,24.8,24.38,24.79,83700.0,15.5223,15.7445,15.4779,15.7381,83700.0
2009-01-12 10:30:00,24.78,25.08,24.74,24.88,107300.0,15.7318,15.9223,15.7064,15.7953,107300.0
2009-01-12 11:00:00,24.88,24.89,24.72,24.81,42600.0,15.7953,15.8016,15.6937,15.7508,42600.0
2009-01-12 11:30:00,24.83,24.85,24.6,24.64,46700.0,15.7635,15.7762,15.6175,15.6429,46700.0
2009-01-12 12:00:00,24.62,24.67,24.55,24.61,25700.0,15.6302,15.662,15.5858,15.6239,25700.0
2009-01-12 12:30:00,24.6,24.69,24.51,24.51,37600.0,15.6175,15.6747,15.5604,15.5604,37600.0
2009-01-12 13:00:00,24.54,24.64,24.5,24.5,36100.0,15.5794,15.6429,15.554,15.554,36100.0
2009-01-12 13:30:00,24.5,24.73,24.5,24.57,39000.0,15.554,15.7001,15.554,15.5985,39000.0
2009-01-12 14:00:00,24.57,24.68,24.47,24.66,59600.0,15.5985,15.6683,15.535,15.6556,59600.0
2009-01-12 14:30:00,24.64,24.64,24.47,24.49,59100.0,15.6429,15.6429,15.535,15.5477,59100.0
2009-01-12 15:00:00,24.5,24.55,24.3,24.45,73300.0,15.554,15.5858,15.4271,15.5223,73300.0
2009-01-12 15:30:00,24.44,24.44,24.24,24.39,176900.0,15.5159,15.5159,15.389,15.4842,176900.0
2009-01-13 09:30:00,24.51,24.55,24.22,24.3,94400.0,15.5604,15.5858,15.3763,15.4271,94400.0
2009-01-13 10:00:00,24.32,24.53,24.22,24.39,47000.0,15.4398,15.5731,15.3763,15.4842,47000.0
2009-01-13 10:30:00,24.42,24.72,24.35,24.68,22200.0,15.5033,15.6937,15.4588,15.6683,22200.0
2009-01-13 11:00:00,24.64,24.74,24.53,24.7,24700.0,15.6429,15.7064,15.5731,15.681,24700.0
2009-01-13 11:30:00,24.69,24.85,24.67,24.83,25700.0,15.6747,15.7762,15.662,15.7635,25700.0
2009-01-13 12:00:00,24.85,24.85,24.72,24.83,55800.0,15.7762,15.7762,15.6937,15.7635,55800.0
2009-01-13 12:30:00,24.83,24.9,24.72,24.72,43900.0,15.7635,15.808,15.6937,15.6937,43900.0
2009-01-13 13:00:00,24.73,24.81,24.65,24.76,40300.0,15.7001,15.7508,15.6493,15.7191,40300.0
2009-01-13 13:30:00,24.74,24.82,24.48,24.52,33700.0,15.7064,15.7572,15.5413,15.5667,33700.0
2009-01-13 14:00:00,24.51,24.63,24.46,24.54,33300.0,15.5604,15.6366,15.5286,15.5794,33300.0
2009-01-13 14:30:00,24.54,24.93,24.53,24.82,54900.0,15.5794,15.827,15.5731,15.7572,54900.0
2009-01-13 15:00:00,24.81,24.82,24.63,24.75,53200.0,15.7508,15.7572,15.6366,15.7128,53200.0
2009-01-13 15:30:00,24.74,24.75,24.54,24.7,136400.0,15.7064,15.7128,15.5794,15.681,136400.0
2009-01-14 09:30:00,24.36,24.52,24.0,24.17,59400.0,15.4652,15.5667,15.2366,15.3445,59400.0
2009-01-14 10:00:00,24.14,24.17,23.87,24.01,46400.0,15.3255,15.3445,15.1541,15.243,46400.0
2009-01-14 10:30:00,24.01,24.02,23.87,24.0,43200.0,15.243,15.2493,15.1541,15.2366,43200.0
2009-01-14 11:00:00,24.01,24.01,23.89,23.92,29400.0,15.243,15.243,15.1668,15.1858,29400.0
2009-01-14 11:30:00,23.91,24.05,23.91,23.99,37100.0,15.1795,15.2684,15.1795,15.2303,37100.0
2009-01-14 12:00:00,23.99,24.0,23.87,23.94,26800.0,15.2303,15.2366,15.1541,15.1985,26800.0
2009-01-14 12:30:00,23.96,24.02,23.88,23.98,36900.0,15.2112,15.2493,15.1604,15.2239,36900.0
2009-01-14 13:00:00,23.96,24.07,23.9,23.93,45700.0,15.2112,15.2811,15.1731,15.1922,45700.0
2009-01-14 13:30:00,23.94,24.0,23.87,23.9,48700.0,15.1985,15.2366,15.1541,15.1731,48700.0
2009-01-14 14:00:00,23.89,24.0,23.76,23.83,83800.0,15.1668,15.2366,15.0842,15.1287,83800.0
2009-01-14 14:30:00,23.85,23.99,23.84,23.94,66100.0,15.1414,15.2303,15.135,15.1985,66100.0
2009-01-14 15:00:00,23.9,23.97,23.69,23.77,102800.0,15.1731,15.2176,15.0398,15.0906,102800.0
2009-01-14 15:30:00,23.76,23.92,23.65,23.69,197200.0,15.0842,15.1858,15.0144,15.0398,197200.0
2009-01-15 09:30:00,23.72,23.86,23.63,23.8,51400.0,15.0589,15.1477,15.0017,15.1096,51400.0
2009-01-15 10:00:00,23.81,23.84,23.39,23.5,57200.0,15.116,15.135,14.8493,14.9192,57200.0
2009-01-15 10:30:00,23.49,23.63,23.4,23.51,56800.0,14.9128,15.0017,14.8557,14.9255,56800.0
2009-01-15 11:00:00,23.51,23.71,23.5,23.6,62200.0,14.9255,15.0525,14.9192,14.9827,62200.0
2009-01-15 11:30:00,23.62,23.65,23.47,23.47,50500.0,14.9954,15.0144,14.9001,14.9001,50500.0
2009-01-15 12:00:00,23.45,23.5,23.32,23.37,25600.0,14.8874,14.9192,14.8049,14.8367,25600.0
2009-01-15 12:30:00,23.34,23.47,23.29,23.4,24700.0,14.8176,14.9001,14.7859,14.8557,24700.0
2009-01-15 13:00:00,23.4,23.53,23.4,23.52,24300.0,14.8557,14.9382,14.8557,14.9319,24300.0
2009-01-15 13:30:00,23.53,23.89,23.53,23.86,30100.0,14.9382,15.1668,14.9382,15.1477,30100.0
2009-01-15 14:00:00,23.87,24.1,23.77,23.98,53900.0,15.1541,15.3001,15.0906,15.2239,53900.0
2009-01-15 14:30:00,23.99,24.36,23.96,24.21,82900.0,15.2303,15.4652,15.2112,15.3699,82900.0
2009-01-15 15:00:00,24.19,24.29,23.88,23.9,97100.0,15.3572,15.4207,15.1604,15.1731,97100.0
2009-01-15 15:30:00,23.89,23.94,23.66,23.88,223300.0,15.1668,15.1985,15.0208,15.1604,223300.0
2009-01-16 09:30:00,24.14,24.38,24.04,24.22,58900.0,15.3255,15.4779,15.262,15.3763,58900.0
2009-01-16 10:00:00,24.19,24.39,24.08,24.32,46100.0,15.3572,15.4842,15.2874,15.4398,46100.0
2009-01-16 10:30:00,24.31,24.41,24.24,24.29,51100.0,15.4334,15.4969,15.389,15.4207,51100.0
2009-01-16 11:00:00,24.28,24.38,24.19,24.38,32200.0,15.4144,15.4779,15.3572,15.4779,32200.0
2009-01-16 11:30:00,24.38,24.38,24.09,24.14,29900.0,15.4779,15.4779,15.2937,15.3255,29900.0
2009-01-16 12:00:00,24.12,24.21,24.04,24.1,36300.0,15.3128,15.3699,15.262,15.3001,36300.0
2009-01-16 12:30:00,24.12,24.43,24.12,24.37,58500.0,15.3128,15.5096,15.3128,15.4715,58500.0
2009-01-16 13:00:00,24.37,24.48,24.05,24.17,48300.0,15.4715,15.5413,15.2684,15.3445,48300.0
2009-01-16 13:30:00,24.16,24.38,24.1,24.24,53000.0,15.3382,15.4779,15.3001,15.389,53000.0
2009-01-16 14:00:00,24.27,24.47,24.13,24.31,87000.0,15.408,15.535,15.3191,15.4334,87000.0
2009-01-16 14:30:00,24.31,24.44,24.2,24.42,115600.0,15.4334,15.5159,15.3636,15.5033,115600.0
2009-01-16 15:00:00,24.43,24.59,24.31,24.38,81900.0,15.5096,15.6112,15.4334,15.4779,81900.0
2009-01-16 15:30:00,24.37,24.43,24.24,24.39,94300.0,15.4715,15.5096,15.389,15.4842,94300.0
2009-01-20 09:30:00,23.98,24.82,23.1,24.58,118100.0,15.2239,15.7572,14.6652,15.6048,118100.0
2009-01-20 10:00:00,24.57,25.06,24.48,25.05,53100.0,15.5985,15.9096,15.5413,15.9032,53100.0
2009-01-20 10:30:00,25.04,25.07,24.77,24.77,37800.0,15.8969,15.9159,15.7255,15.7255,37800.0
2009-01-20 11:00:00,24.77,24.97,24.69,24.95,46500.0,15.7255,15.8524,15.6747,15.8397,46500.0
2009-01-20 11:30:00,24.97,25.12,24.96,25.02,64000.0,15.8524,15.9477,15.8461,15.8842,64000.0
2009-01-20 12:00:00,25.04,25.27,24.87,24.87,53800.0,15.8969,16.0429,15.7889,15.7889,53800.0
2009-01-20 12:30:00,24.9,25.03,24.82,24.94,49800.0,15.808,15.8905,15.7572,15.8334,49800.0
2009-01-20 13:00:00,24.91,25.03,24.78,24.98,31600.0,15.8143,15.8905,15.7318,15.8588,31600.0
2009-01-20 13:30:00,24.95,25.08,24.79,24.87,54800.0,15.8397,15.9223,15.7381,15.7889,54800.0
2009-01-20 14:00:00,24.84,25.06,24.81,25.0,81900.0,15.7699,15.9096,15.7508,15.8715,81900.0
2009-01-20 14:30:00,24.99,25.03,24.78,24.86,86800.0,15.8651,15.8905,15.7318,15.7826,86800.0
2009-01-20 15:00:00,24.85,24.89,24.63,24.77,117200.0,15.7762,15.8016,15.6366,15.7255,117200.0
2009-01-20 15:30:00,24.77,24.87,24.24,24.29,308700.0,15.7255,15.7889,15.389,15.4207,308700.0
2009-01-21 09:30:00,24.71,24.71,23.99,24.16,75900.0,15.6874,15.6874,15.2303,15.3382,75900.0
2009-01-21 10:00:00,24.17,24.22,23.82,23.82,74100.0,15.3445,15.3763,15.1223,15.1223,74100.0
2009-01-21 10:30:00,23.84,23.97,23.67,23.67,65800.0,15.135,15.2176,15.0271,15.0271,65800.0
2009-01-21 11:00:00,23.66,23.8,23.65,23.76,50600.0,15.0208,15.1096,15.0144,15.0842,50600.0
2009-01-21 11:30:00,23.79,23.9,23.66,23.75,40700.0,15.1033,15.1731,15.0208,15.0779,40700.0
2009-01-21 12:00:00,23.75,23.93,23.66,23.72,44300.0,15.0779,15.1922,15.0208,15.0589,44300.0
2009-01-21 12:30:00,23.67,23.78,23.57,23.78,41800.0,15.0271,15.0969,14.9636,15.0969,41800.0
2009-01-21 13:00:00,23.74,23.93,23.57,23.61,46900.0,15.0715,15.1922,14.9636,14.989,46900.0
2009-01-21 13:30:00,23.57,23.79,23.56,23.71,81000.0,14.9636,15.1033,14.9573,15.0525,81000.0
2009-01-21 14:00:00,23.75,23.75,23.57,23.65,48800.0,15.0779,15.0779,14.9636,15.0144,48800.0
2009-01-21 14:30:00,23.66,24.02,23.66,24.02,55300.0,15.0208,15.2493,15.0208,15.2493,55300.0
2009-01-21 15:00:00,24.02,24.28,23.98,24.25,112100.0,15.2493,15.4144,15.2239,15.3953,112100.0
2009-01-21 15:30:00,24.26,24.71,24.1,24.66,213300.0,15.4017,15.6874,15.3001,15.6556,213300.0
2009-01-22 09:30:00,23.65,24.31,23.65,23.97,65500.0,15.0144,15.4334,15.0144,15.2176,65500.0
2009-01-22 10:00:00,23.92,24.23,23.92,24.0,103000.0,15.1858,15.3826,15.1858,15.2366,103000.0
2009-01-22 10:30:00,24.01,24.22,23.95,24.04,43200.0,15.243,15.3763,15.2049,15.262,43200.0
2009-01-22 11:00:00,24.04,24.19,23.93,24.04,30800.0,15.262,15.3572,15.1922,15.262,30800.0
2009-01-22 11:30:00,24.0,24.01,23.78,23.8,38800.0,15.2366,15.243,15.0969,15.1096,38800.0
2009-01-22 12:00:00,23.82,23.92,23.71,23.81,28500.0,15.1223,15.1858,15.0525,15.116,28500.0
2009-01-22 12:30:00,23.81,24.14,23.75,23.95,34200.0,15.116,15.3255,15.0779,15.2049,34200.0
2009-01-22 13:00:00,23.93,24.11,23.81,23.92,28500.0,15.1922,15.3064,15.116,15.1858,28500.0
2009-01-22 13:30:00,23.9,24.27,23.79,24.27,46900.0,15.1731,15.408,15.1033,15.408,46900.0
2009-01-22 14:00:00,24.23,24.62,24.23,24.44,78300.0,15.3826,15.6302,15.3826,15.5159,78300.0
2009-01-22 14:30:00,24.42,24.56,24.06,24.27,111600.0,15.5033,15.5921,15.2747,15.408,111600.0
2009-01-22 15:00:00,24.26,24.3,23.93,24.21,119100.0,15.4017,15.4271,15.1922,15.3699,119100.0
2009-01-22 15:30:00,24.19,24.53,23.99,24.0,193400.0,15.3572,15.5731,15.2303,15.2366,193400.0
2009-01-23 09:30:00,23.59,23.77,23.02,23.74,74700.0,14.9763,15.0906,14.6144,15.0715,74700.0
2009-01-23 10:00:00,23.72,23.89,23.65,23.65,54900.0,15.0589,15.1668,15.0144,15.0144,54900.0
2009-01-23 10:30:00,23.65,23.67,23.44,23.55,36100.0,15.0144,15.0271,14.8811,14.9509,36100.0
2009-01-23 11:00:00,23.55,23.87,23.55,23.78,47300.0,14.9509,15.1541,14.9509,15.0969,47300.0
2009-01-23 11:30:00,23.78,23.86,23.56,23.62,32000.0,15.0969,15.1477,14.9573,14.9954,32000.0
2009-01-23 12:00:00,23.64,23.68,23.52,23.59,74600.0,15.0081,15.0335,14.9319,14.9763,74600.0
2009-01-23 12:30:00,23.55,23.71,23.44,23.61,49600.0,14.9509,15.0525,14.8811,14.989,49600.0
2009-01-23 13:00:00,23.55,23.85,23.51,23.7,59400.0,14.9509,15.1414,14.9255,15.0462,59400.0
2009-01-23 13:30:00,23.7,23.89,23.69,23.86,45100.0,15.0462,15.1668,15.0398,15.1477,45100.0
2009-01-23 14:00:00,23.86,24.09,23.86,23.91,109900.0,15.1477,15.2937,15.1477,15.1795,109900.0
2009-01-23 14:30:00,23.9,23.95,23.67,23.78,128900.0,15.1731,15.2049,15.0271,15.0969,128900.0
2009-01-23 15:00:00,23.77,23.94,23.65,23.8,84100.0,15.0906,15.1985,15.0144,15.1096,84100.0
2009-01-23 15:30:00,23.76,23.91,23.71,23.85,129400.0,15.0842,15.1795,15.0525,15.1414,129400.0
2009-01-26 09:30:00,23.95,23.95,23.66,23.84,46400.0,15.2049,15.2049,15.0208,15.135,46400.0
2009-01-26 10:00:00,23.85,24.14,23.85,24.0,67900.0,15.1414,15.3255,15.1414,15.2366,67900.0
2009-01-26 10:30:00,24.02,24.09,23.87,23.93,61000.0,15.2493,15.2937,15.1541,15.1922,61000.0
2009-01-26 11:00:00,23.92,24.0,23.72,23.77,53200.0,15.1858,15.2366,15.0589,15.0906,53200.0
2009-01-26 11:30:00,23.79,23.85,23.69,23.81,32000.0,15.1033,15.1414,15.0398,15.116,32000.0
2009-01-26 12:00:00,23.81,23.87,23.72,23.76,33800.0,15.116,15.1541,15.0589,15.0842,33800.0
2009-01-26 12:30:00,23.76,23.95,23.69,23.89,41000.0,15.0842,15.2049,15.0398,15.1668,41000.0
2009-01-26 13:00:00,23.86,23.91,23.73,23.76,35200.0,15.1477,15.1795,15.0652,15.0842,35200.0
2009-01-26 13:30:00,23.78,23.82,23.56,23.58,40600.0,15.0969,15.1223,14.9573,14.97,40600.0
2009-01-26 14:00:00,23.56,23.69,23.4,23.61,56700.0,14.9573,15.0398,14.8557,14.989,56700.0
2009-01-26 14:30:00,23.65,23.83,23.6,23.77,45000.0,15.0144,15.1287,14.9827,15.0906,45000.0
2009-01-26 15:00:00,23.77,24.09,23.73,23.91,89000.0,15.0906,15.2937,15.0652,15.1795,89000.0
2009-01-26 15:30:00,23.91,23.94,23.6,23.62,151100.0,15.1795,15.1985,14.9827,14.9954,151100.0
2009-01-27 09:30:00,23.7,24.19,23.7,23.74,47100.0,15.0462,15.3572,15.0462,15.0715,47100.0
2009-01-27 10:00:00,23.71,23.76,23.53,23.53,35500.0,15.0525,15.0842,14.9382,14.9382,35500.0
2009-01-27 10:30:00,23.54,23.64,23.39,23.43,45200.0,14.9446,15.0081,14.8493,14.8747,45200.0
2009-01-27 11:00:00,23.42,23.6,23.39,23.46,32300.0,14.8684,14.9827,14.8493,14.8938,32300.0
2009-01-27 11:30:00,23.47,23.62,23.38,23.54,52500.0,14.9001,14.9954,14.843,14.9446,52500.0
2009-01-27 12:00:00,23.55,23.72,23.52,23.64,42900.0,14.9509,15.0589,14.9319,15.0081,42900.0
2009-01-27 12:30:00,23.65,23.67,23.56,23.64,49200.0,15.0144,15.0271,14.9573,15.0081,49200.0
2009-01-27 13:00:00,23.62,23.77,23.55,23.63,48900.0,14.9954,15.0906,14.9509,15.0017,48900.0
2009-01-27 13:30:00,23.62,23.76,23.6,23.69,40200.0,14.9954,15.0842,14.9827,15.0398,40200.0
2009-01-27 14:00:00,23.65,23.67,23.5,23.57,60100.0,15.0144,15.0271,14.9192,14.9636,60100.0
2009-01-27 14:30:00,23.58,23.76,23.54,23.7,60900.0,14.97,15.0842,14.9446,15.0462,60900.0
2009-01-27 15:00:00,23.69,23.77,23.55,23.69,78800.0,15.0398,15.0906,14.9509,15.0398,78800.0
2009-01-27 15:30:00,23.7,23.75,23.62,23.71,95600.0,15.0462,15.0779,14.9954,15.0525,95600.0
2009-01-28 09:30:00,24.23,24.26,23.79,23.9,77400.0,15.3826,15.4017,15.1033,15.1731,77400.0
2009-01-28 10:00:00,23.9,23.99,23.78,23.97,72900.0,15.1731,15.2303,15.0969,15.2176,72900.0
2009-01-28 10:30:00,23.97,24.08,23.9,23.99,77600.0,15.2176,15.2874,15.1731,15.2303,77600.0
2009-01-28 11:00:00,24.02,24.04,23.94,23.98,19600.0,15.2493,15.262,15.1985,15.2239,19600.0
2009-01-28 11:30:00,24.0,24.01,23.75,23.78,39200.0,15.2366,15.243,15.0779,15.0969,39200.0
2009-01-28 12:00:00,23.78,23.94,23.74,23.81,73300.0,15.0969,15.1985,15.0715,15.116,73300.0
2009-01-28 12:30:00,23.82,24.0,23.78,23.83,34300.0,15.1223,15.2366,15.0969,15.1287,34300.0
2009-01-28 13:00:00,23.83,23.92,23.8,23.9,31800.0,15.1287,15.1858,15.1096,15.1731,31800.0
2009-01-28 13:30:00,23.89,24.05,23.88,24.0,35200.0,15.1668,15.2684,15.1604,15.2366,35200.0
2009-01-28 14:00:00,24.0,24.17,23.94,24.04,43800.0,15.2366,15.3445,15.1985,15.262,43800.0
2009-01-28 14:30:00,24.05,24.16,23.83,24.16,97700.0,15.2684,15.3382,15.1287,15.3382,97700.0
2009-01-28 15:00:00,24.14,24.21,23.92,24.07,90800.0,15.3255,15.3699,15.1858,15.2811,90800.0
2009-01-28 15:30:00,24.09,24.46,24.02,24.35,222300.0,15.2937,15.5286,15.2493,15.4588,222300.0
2009-01-29 09:30:00,24.17,24.17,23.88,24.03,54800.0,15.3445,15.3445,15.1604,15.2557,54800.0
2009-01-29 10:00:00,24.01,24.14,23.98,24.11,44600.0,15.243,15.3255,15.2239,15.3064,44600.0
2009-01-29 10:30:00,24.11,24.3,24.02,24.27,36600.0,15.3064,15.4271,15.2493,15.408,36600.0
2009-01-29 11:00:00,24.27,24.38,24.2,24.2,40300.0,15.408,15.4779,15.3636,15.3636,40300.0
2009-01-29 11:30:00,24.22,24.26,24.14,24.22,17100.0,15.3763,15.4017,15.3255,15.3763,17100.0
2009-01-29 12:00:00,24.21,24.22,24.04,24.11,27900.0,15.3699,15.3763,15.262,15.3064,27900.0
2009-01-29 12:30:00,24.07,24.11,23.86,23.9,67600.0,15.2811,15.3064,15.1477,15.1731,67600.0
2009-01-29 13:00:00,23.91,23.99,23.82,23.98,31600.0,15.1795,15.2303,15.1223,15.2239,31600.0
2009-01-29 13:30:00,23.98,24.05,23.9,24.05,40400.0,15.2239,15.2684,15.1731,15.2684,40400.0
2009-01-29 14:00:00,24.06,24.16,24.03,24.15,22300.0,15.2747,15.3382,15.2557,15.3318,22300.0
2009-01-29 14:30:00,24.15,24.2,24.03,24.07,36700.0,15.3318,15.3636,15.2557,15.2811,36700.0
2009-01-29 15:00:00,24.05,24.19,23.98,24.04,65600.0,15.2684,15.3572,15.2239,15.262,65600.0
2009-01-29 15:30:00,24.02,24.03,23.77,23.86,169900.0,15.2493,15.2557,15.0906,15.1477,169900.0
2009-01-30 09:30:00,24.02,24.31,23.94,23.95,35300.0,15.2493,15.4334,15.1985,15.2049,35300.0
2009-01-30 10:00:00,23.94,24.12,23.9,23.97,30400.0,15.1985,15.3128,15.1731,15.2176,30400.0
2009-01-30 10:30:00,23.95,24.18,23.93,24.05,39400.0,15.2049,15.3509,15.1922,15.2684,39400.0
2009-01-30 11:00:00,24.06,24.17,23.84,23.89,87500.0,15.2747,15.3445,15.135,15.1668,87500.0
2009-01-30 11:30:00,23.89,23.93,23.79,23.83,37100.0,15.1668,15.1922,15.1033,15.1287,37100.0
2009-01-30 12:00:00,23.83,23.89,23.7,23.84,68500.0,15.1287,15.1668,15.0462,15.135,68500.0
2009-01-30 12:30:00,23.83,23.93,23.77,23.91,39300.0,15.1287,15.1922,15.0906,15.1795,39300.0
2009-01-30 13:00:00,23.9,24.01,23.73,23.78,38600.0,15.1731,15.243,15.0652,15.0969,38600.0
2009-01-30 13:30:00,23.79,23.87,23.58,23.85,56800.0,15.1033,15.1541,14.97,15.1414,56800.0
2009-01-30 14:00:00,23.84,23.88,23.73,23.81,61700.0,15.135,15.1604,15.0652,15.116,61700.0
2009-01-30 14:30:00,23.84,23.89,23.64,23.73,69800.0,15.135,15.1668,15.0081,15.0652,69800.0
2009-01-30 15:00:00,23.74,23.77,23.52,23.63,84200.0,15.0715,15.0906,14.9319,15.0017,84200.0
2009-01-30 15:30:00,23.65,23.72,23.5,23.59,200600.0,15.0144,15.0589,14.9192,14.9763,200600.0
2009-02-02 09:30:00,23.29,23.8,23.17,23.67,53900.0,14.7859,15.1096,14.7097,15.0271,53900.0
2009-02-02 10:00:00,23.71,23.77,23.52,23.58,58100.0,15.0525,15.0906,14.9319,14.97,58100.0
2009-02-02 10:30:00,23.58,23.62,23.44,23.61,38500.0,14.97,14.9954,14.8811,14.989,38500.0
2009-02-02 11:00:00,23.59,23.67,23.55,23.62,23800.0,14.9763,15.0271,14.9509,14.9954,23800.0
2009-02-02 11:30:00,23.6,23.79,23.57,23.68,82800.0,14.9827,15.1033,14.9636,15.0335,82800.0
2009-02-02 12:00:00,23.65,23.82,23.65,23.79,47000.0,15.0144,15.1223,15.0144,15.1033,47000.0
2009-02-02 12:30:00,23.81,23.94,23.8,23.9,38000.0,15.116,15.1985,15.1096,15.1731,38000.0
2009-02-02 13:00:00,23.87,23.92,23.78,23.8,89900.0,15.1541,15.1858,15.0969,15.1096,89900.0
2009-02-02 13:30:00,23.81,23.85,23.7,23.74,90400.0,15.116,15.1414,15.0462,15.0715,90400.0
2009-02-02 14:00:00,23.75,23.78,23.61,23.71,205900.0,15.0779,15.0969,14.989,15.0525,205900.0
2009-02-02 14:30:00,23.69,23.7,23.53,23.58,206100.0,15.0398,15.0462,14.9382,14.97,206100.0
2009-02-02 15:00:00,23.58,23.78,23.56,23.77,173100.0,14.97,15.0969,14.9573,15.0906,173100.0
2009-02-02 15:30:00,23.81,24.09,23.81,24.03,181100.0,15.116,15.2937,15.116,15.2557,181100.0
2009-02-03 09:30:00,24.02,24.16,23.84,23.91,146800.0,15.2493,15.3382,15.135,15.1795,146800.0
2009-02-03 10:00:00,23.92,23.99,23.62,23.8,112600.0,15.1858,15.2303,14.9954,15.1096,112600.0
2009-02-03 10:30:00,23.8,23.89,23.7,23.86,67800.0,15.1096,15.1668,15.0462,15.1477,67800.0
2009-02-03 11:00:00,23.88,23.9,23.77,23.8,45600.0,15.1604,15.1731,15.0906,15.1096,45600.0
2009-02-03 11:30:00,23.81,23.96,23.75,23.9,145300.0,15.116,15.2112,15.0779,15.1731,145300.0
2009-02-03 12:00:00,23.9,23.93,23.67,23.87,72500.0,15.1731,15.1922,15.0271,15.1541,72500.0
2009-02-03 12:30:00,23.87,23.92,23.75,23.76,102900.0,15.1541,15.1858,15.0779,15.0842,102900.0
2009-02-03 13:00:00,23.75,23.88,23.72,23.75,29800.0,15.0779,15.1604,15.0589,15.0779,29800.0
2009-02-03 13:30:00,23.73,23.8,23.67,23.75,48900.0,15.0652,15.1096,15.0271,15.0779,48900.0
2009-02-03 14:00:00,23.77,23.93,23.7,23.7,86700.0,15.0906,15.1922,15.0462,15.0462,86700.0
2009-02-03 14:30:00,23.71,23.77,23.67,23.71,84600.0,15.0525,15.0906,15.0271,15.0525,84600.0
2009-02-03 15:00:00,23.71,23.94,23.69,23.88,125900.0,15.0525,15.1985,15.0398,15.1604,125900.0
2009-02-03 15:30:00,23.87,23.88,23.64,23.76,132400.0,15.1541,15.1604,15.0081,15.0842,132400.0
2009-02-04 09:30:00,20.99,21.0,19.06,19.48,783300.0,13.3257,13.332,12.1004,12.367,783300.0
2009-02-04 10:00:00,19.49,20.02,19.38,19.59,267800.0,12.3734,12.7099,12.3036,12.4369,267800.0
2009-02-04 10:30:00,19.59,19.86,19.5,19.61,170100.0,12.4369,12.6083,12.3797,12.4496,170100.0
2009-02-04 11:00:00,19.59,19.64,19.14,19.25,239300.0,12.4369,12.4686,12.1512,12.221,239300.0
2009-02-04 11:30:00,19.26,19.31,18.66,19.14,368100.0,12.2274,12.2591,11.8465,12.1512,368100.0
2009-02-04 12:00:00,19.15,19.17,18.54,18.56,228100.0,12.1575,12.1702,11.7703,11.783,228100.0
2009-02-04 12:30:00,18.55,18.79,18.33,18.33,205900.0,11.7766,11.929,11.637,11.637,205900.0
2009-02-04 13:00:00,18.34,19.08,18.34,19.02,278600.0,11.6433,12.1131,11.6433,12.075,278600.0
2009-02-04 13:30:00,19.02,19.05,18.4,18.71,253000.0,12.075,12.0941,11.6814,11.8782,253000.0
2009-02-04 14:00:00,18.71,18.71,18.31,18.52,153600.0,11.8782,11.8782,11.6243,11.7576,153600.0
2009-02-04 14:30:00,18.51,18.72,18.5,18.67,209700.0,11.7512,11.8846,11.7449,11.8528,209700.0
2009-02-04 15:00:00,18.68,18.75,18.55,18.55,217000.0,11.8592,11.9036,11.7766,11.7766,217000.0
2009-02-04 15:30:00,18.55,18.56,18.35,18.46,372600.0,11.7766,11.783,11.6497,11.7195,372600.0
2009-02-05 09:30:00,18.61,18.85,17.78,18.53,402100.0,11.8147,11.9671,11.2878,11.7639,402100.0
2009-02-05 10:00:00,18.54,18.61,18.46,18.51,313500.0,11.7703,11.8147,11.7195,11.7512,313500.0
2009-02-05 10:30:00,18.55,18.72,18.5,18.57,463200.0,11.7766,11.8846,11.7449,11.7893,463200.0
2009-02-05 11:00:00,18.58,18.8,18.55,18.74,293500.0,11.7957,11.9353,11.7766,11.8973,293500.0
2009-02-05 11:30:00,18.7,18.76,18.62,18.71,190400.0,11.8719,11.91,11.8211,11.8782,190400.0
2009-02-05 12:00:00,18.7,18.8,18.6,18.71,209700.0,11.8719,11.9353,11.8084,11.8782,209700.0
2009-02-05 12:30:00,18.7,18.8,18.59,18.73,229600.0,11.8719,11.9353,11.802,11.8909,229600.0
2009-02-05 13:00:00,18.73,18.84,18.68,18.74,155200.0,11.8909,11.9607,11.8592,11.8973,155200.0
2009-02-05 13:30:00,18.72,18.78,18.68,18.68,146000.0,11.8846,11.9226,11.8592,11.8592,146000.0
2009-02-05 14:00:00,18.68,18.77,18.68,18.77,166100.0,11.8592,11.9163,11.8592,11.9163,166100.0
2009-02-05 14:30:00,18.77,18.84,18.59,18.62,217800.0,11.9163,11.9607,11.802,11.8211,217800.0
2009-02-05 15:00:00,18.62,18.79,18.55,18.78,250200.0,11.8211,11.929,11.7766,11.9226,250200.0
2009-02-05 15:30:00,18.78,18.84,18.66,18.72,438800.0,11.9226,11.9607,11.8465,11.8846,438800.0
2009-02-06 09:30:00,18.87,18.87,18.06,18.65,209600.0,11.9798,11.9798,11.4656,11.8401,209600.0
2009-02-06 10:00:00,18.66,18.71,18.46,18.7,133300.0,11.8465,11.8782,11.7195,11.8719,133300.0
2009-02-06 10:30:00,18.69,18.73,18.58,18.59,74100.0,11.8655,11.8909,11.7957,11.802,74100.0
2009-02-06 11:00:00,18.59,18.63,18.47,18.49,138200.0,11.802,11.8274,11.7258,11.7385,138200.0
2009-02-06 11:30:00,18.48,18.5,18.24,18.28,124300.0,11.7322,11.7449,11.5798,11.6052,124300.0
2009-02-06 12:00:00,18.27,18.27,17.76,17.79,382000.0,11.5989,11.5989,11.2751,11.2941,382000.0
2009-02-06 12:30:00,17.82,17.92,17.79,17.87,92400.0,11.3132,11.3767,11.2941,11.3449,92400.0
2009-02-06 13:00:00,17.88,17.95,17.75,17.9,341300.0,11.3513,11.3957,11.2687,11.364,341300.0
2009-02-06 13:30:00,17.91,18.02,17.89,17.91,176400.0,11.3703,11.4402,11.3576,11.3703,176400.0
2009-02-06 14:00:00,17.91,18.01,17.84,18.0,115600.0,11.3703,11.4338,11.3259,11.4275,115600.0
2009-02-06 14:30:00,18.01,18.05,17.77,17.77,266200.0,11.4338,11.4592,11.2814,11.2814,266200.0
2009-02-06 15:00:00,17.78,17.78,17.61,17.74,267800.0,11.2878,11.2878,11.1799,11.2624,267800.0
2009-02-06 15:30:00,17.75,17.99,17.74,17.95,359500.0,11.2687,11.4211,11.2624,11.3957,359500.0
2009-02-09 09:30:00,18.0,18.0,17.69,17.77,107800.0,11.4275,11.4275,11.2307,11.2814,107800.0
2009-02-09 10:00:00,17.77,17.94,17.7,17.94,113000.0,11.2814,11.3894,11.237,11.3894,113000.0
2009-02-09 10:30:00,17.94,18.07,17.84,17.95,109400.0,11.3894,11.4719,11.3259,11.3957,109400.0
2009-02-09 11:00:00,17.93,17.98,17.88,17.96,57300.0,11.383,11.4148,11.3513,11.4021,57300.0
2009-02-09 11:30:00,17.96,17.97,17.87,17.89,61400.0,11.4021,11.4084,11.3449,11.3576,61400.0
2009-02-09 12:00:00,17.89,17.9,17.74,17.9,139200.0,11.3576,11.364,11.2624,11.364,139200.0
2009-02-09 12:30:00,17.9,17.9,17.85,17.89,118500.0,11.364,11.364,11.3322,11.3576,118500.0
2009-02-09 13:00:00,17.89,17.9,17.78,17.81,63000.0,11.3576,11.364,11.2878,11.3068,63000.0
2009-02-09 13:30:00,17.8,17.84,17.73,17.83,43900.0,11.3005,11.3259,11.256,11.3195,43900.0
2009-02-09 14:00:00,17.84,17.84,17.64,17.67,189300.0,11.3259,11.3259,11.1989,11.218,189300.0
2009-02-09 14:30:00,17.67,17.72,17.58,17.65,167300.0,11.218,11.2497,11.1608,11.2053,167300.0
2009-02-09 15:00:00,17.65,17.86,17.59,17.84,138000.0,11.2053,11.3386,11.1672,11.3259,138000.0
2009-02-09 15:30:00,17.84,17.91,17.74,17.9,265800.0,11.3259,11.3703,11.2624,11.364,265800.0
2009-02-10 09:30:00,17.87,18.33,17.63,17.93,201000.0,11.3449,11.637,11.1926,11.383,201000.0
2009-02-10 10:00:00,17.92,17.94,17.82,17.94,112000.0,11.3767,11.3894,11.3132,11.3894,112000.0
2009-02-10 10:30:00,17.93,18.12,17.85,17.96,277400.0,11.383,11.5036,11.3322,11.4021,277400.0
2009-02-10 11:00:00,17.94,17.99,17.73,17.9,93200.0,11.3894,11.4211,11.256,11.364,93200.0
2009-02-10 11:30:00,17.88,17.89,17.54,17.68,126700.0,11.3513,11.3576,11.1354,11.2243,126700.0
2009-02-10 12:00:00,17.67,17.87,17.67,17.85,81000.0,11.218,11.3449,11.218,11.3322,81000.0
2009-02-10 12:30:00,17.86,17.98,17.76,17.97,125900.0,11.3386,11.4148,11.2751,11.4084,125900.0
2009-02-10 13:00:00,17.97,17.97,17.77,17.9,79400.0,11.4084,11.4084,11.2814,11.364,79400.0
2009-02-10 13:30:00,17.9,17.95,17.8,17.81,54200.0,11.364,11.3957,11.3005,11.3068,54200.0
2009-02-10 14:00:00,17.79,17.9,17.78,17.81,91900.0,11.2941,11.364,11.2878,11.3068,91900.0
2009-02-10 14:30:00,17.81,17.91,17.65,17.69,149000.0,11.3068,11.3703,11.2053,11.2307,149000.0
2009-02-10 15:00:00,17.7,17.83,17.62,17.68,116200.0,11.237,11.3195,11.1862,11.2243,116200.0
2009-02-10 15:30:00,17.66,17.69,17.41,17.52,310700.0,11.2116,11.2307,11.0529,11.1227,310700.0
2009-02-11 09:30:00,17.52,17.66,17.3,17.35,178900.0,11.1227,11.2116,10.9831,11.0148,178900.0
2009-02-11 10:00:00,17.35,17.35,16.99,17.11,230000.0,11.0148,11.0148,10.7863,10.8624,230000.0
2009-02-11 10:30:00,17.12,17.5,17.12,17.47,237600.0,10.8688,11.11,10.8688,11.091,237600.0
2009-02-11 11:00:00,17.47,17.69,17.46,17.68,126400.0,11.091,11.2307,11.0846,11.2243,126400.0
2009-02-11 11:30:00,17.66,17.71,17.58,17.71,51300.0,11.2116,11.2433,11.1608,11.2433,51300.0
2009-02-11 12:00:00,17.71,17.75,17.64,17.75,57800.0,11.2433,11.2687,11.1989,11.2687,57800.0
2009-02-11 12:30:00,17.75,17.84,17.7,17.75,65100.0,11.2687,11.3259,11.237,11.2687,65100.0
2009-02-11 13:00:00,17.76,17.9,17.67,17.83,174000.0,11.2751,11.364,11.218,11.3195,174000.0
2009-02-11 13:30:00,17.81,17.88,17.72,17.78,87000.0,11.3068,11.3513,11.2497,11.2878,87000.0
2009-02-11 14:00:00,17.78,17.8,17.66,17.78,68400.0,11.2878,11.3005,11.2116,11.2878,68400.0
2009-02-11 14:30:00,17.77,17.94,17.73,17.91,119200.0,11.2814,11.3894,11.256,11.3703,119200.0
2009-02-11 15:00:00,17.91,17.95,17.79,17.82,148900.0,11.3703,11.3957,11.2941,11.3132,148900.0
2009-02-11 15:30:00,17.82,17.99,17.73,17.98,279900.0,11.3132,11.4211,11.256,11.4148,279900.0
2009-02-12 09:30:00,18.02,18.89,17.86,17.94,233800.0,11.4402,11.9925,11.3386,11.3894,233800.0
2009-02-12 10:00:00,17.94,17.95,17.69,17.91,238900.0,11.3894,11.3957,11.2307,11.3703,238900.0
2009-02-12 10:30:00,17.91,18.18,17.9,18.16,200900.0,11.3703,11.5417,11.364,11.529,200900.0
2009-02-12 11:00:00,18.16,18.16,17.82,17.96,128000.0,11.529,11.529,11.3132,11.4021,128000.0
2009-02-12 11:30:00,17.97,18.03,17.89,17.93,159400.0,11.4084,11.4465,11.3576,11.383,159400.0
2009-02-12 12:00:00,17.93,18.0,17.9,17.98,32300.0,11.383,11.4275,11.364,11.4148,32300.0
2009-02-12 12:30:00,17.98,17.99,17.81,17.83,117500.0,11.4148,11.4211,11.3068,11.3195,117500.0
2009-02-12 13:00:00,17.83,17.86,17.73,17.76,47600.0,11.3195,11.3386,11.256,11.2751,47600.0
2009-02-12 13:30:00,17.77,17.83,17.7,17.82,25700.0,11.2814,11.3195,11.237,11.3132,25700.0
2009-02-12 14:00:00,17.81,17.91,17.74,17.83,43500.0,11.3068,11.3703,11.2624,11.3195,43500.0
2009-02-12 14:30:00,17.84,17.85,17.74,17.8,52900.0,11.3259,11.3322,11.2624,11.3005,52900.0
2009-02-12 15:00:00,17.8,18.16,17.77,18.16,195100.0,11.3005,11.529,11.2814,11.529,195100.0
2009-02-12 15:30:00,18.17,18.43,18.1,18.4,373800.0,11.5354,11.7004,11.4909,11.6814,373800.0
2009-02-13 09:30:00,18.28,18.6,17.63,17.86,214900.0,11.6052,11.8084,11.1926,11.3386,214900.0
2009-02-13 10:00:00,17.86,17.9,17.55,17.6,263300.0,11.3386,11.364,11.1418,11.1735,263300.0
2009-02-13 10:30:00,17.61,17.72,17.53,17.69,121900.0,11.1799,11.2497,11.1291,11.2307,121900.0
2009-02-13 11:00:00,17.67,17.73,17.6,17.61,62200.0,11.218,11.256,11.1735,11.1799,62200.0
2009-02-13 11:30:00,17.61,17.64,17.5,17.52,83600.0,11.1799,11.1989,11.11,11.1227,83600.0
2009-02-13 12:00:00,17.51,17.59,17.41,17.58,83300.0,11.1164,11.1672,11.0529,11.1608,83300.0
2009-02-13 12:30:00,17.59,17.6,17.36,17.44,62400.0,11.1672,11.1735,11.0211,11.0719,62400.0
2009-02-13 13:00:00,17.43,17.6,17.39,17.6,65800.0,11.0656,11.1735,11.0402,11.1735,65800.0
2009-02-13 13:30:00,17.6,17.7,17.54,17.56,64900.0,11.1735,11.237,11.1354,11.1481,64900.0
2009-02-13 14:00:00,17.57,17.63,17.46,17.58,99100.0,11.1545,11.1926,11.0846,11.1608,99100.0
2009-02-13 14:30:00,17.57,17.61,17.48,17.55,75600.0,11.1545,11.1799,11.0973,11.1418,75600.0
2009-02-13 15:00:00,17.55,17.71,17.42,17.62,130500.0,11.1418,11.2433,11.0592,11.1862,130500.0
2009-02-13 15:30:00,17.62,17.71,17.45,17.49,198300.0,11.1862,11.2433,11.0783,11.1037,198300.0
2009-02-17 09:30:00,17.11,17.53,16.88,17.46,134400.0,10.8624,11.1291,10.7164,11.0846,134400.0
2009-02-17 10:00:00,17.43,17.63,17.35,17.43,144000.0,11.0656,11.1926,11.0148,11.0656,144000.0
2009-02-17 10:30:00,17.44,17.58,17.42,17.58,47500.0,11.0719,11.1608,11.0592,11.1608,47500.0
2009-02-17 11:00:00,17.56,17.66,17.5,17.57,88300.0,11.1481,11.2116,11.11,11.1545,88300.0
2009-02-17 11:30:00,17.56,17.63,17.55,17.59,62500.0,11.1481,11.1926,11.1418,11.1672,62500.0
2009-02-17 12:00:00,17.59,17.64,17.55,17.62,71100.0,11.1672,11.1989,11.1418,11.1862,71100.0
2009-02-17 12:30:00,17.62,17.71,17.58,17.65,38800.0,11.1862,11.2433,11.1608,11.2053,38800.0
2009-02-17 13:00:00,17.65,17.66,17.58,17.61,69800.0,11.2053,11.2116,11.1608,11.1799,69800.0
2009-02-17 13:30:00,17.62,17.76,17.61,17.66,47200.0,11.1862,11.2751,11.1799,11.2116,47200.0
2009-02-17 14:00:00,17.66,17.69,17.58,17.6,52600.0,11.2116,11.2307,11.1608,11.1735,52600.0
2009-02-17 14:30:00,17.61,17.66,17.58,17.62,106900.0,11.1799,11.2116,11.1608,11.1862,106900.0
2009-02-17 15:00:00,17.61,17.67,17.58,17.62,251800.0,11.1799,11.218,11.1608,11.1862,251800.0
2009-02-17 15:30:00,17.61,17.81,17.55,17.6,579300.0,11.1799,11.3068,11.1418,11.1735,579300.0
2009-02-18 09:30:00,17.31,17.81,17.01,17.58,152400.0,10.9894,11.3068,10.7989,11.1608,152400.0
2009-02-18 10:00:00,17.59,17.65,17.43,17.45,110600.0,11.1672,11.2053,11.0656,11.0783,110600.0
2009-02-18 10:30:00,17.45,17.49,17.33,17.36,83800.0,11.0783,11.1037,11.0021,11.0211,83800.0
2009-02-18 11:00:00,17.36,17.57,17.3,17.5,65100.0,11.0211,11.1545,10.9831,11.11,65100.0
2009-02-18 11:30:00,17.5,17.57,17.47,17.51,78000.0,11.11,11.1545,11.091,11.1164,78000.0
2009-02-18 12:00:00,17.51,17.57,17.46,17.52,85300.0,11.1164,11.1545,11.0846,11.1227,85300.0
2009-02-18 12:30:00,17.52,17.61,17.43,17.55,67600.0,11.1227,11.1799,11.0656,11.1418,67600.0
2009-02-18 13:00:00,17.57,17.62,17.49,17.57,35000.0,11.1545,11.1862,11.1037,11.1545,35000.0
2009-02-18 13:30:00,17.6,17.61,17.5,17.55,38100.0,11.1735,11.1799,11.11,11.1418,38100.0
2009-02-18 14:00:00,17.55,17.6,17.51,17.56,77700.0,11.1418,11.1735,11.1164,11.1481,77700.0
2009-02-18 14:30:00,17.57,17.71,17.55,17.65,142900.0,11.1545,11.2433,11.1418,11.2053,142900.0
2009-02-18 15:00:00,17.65,17.67,17.54,17.54,167000.0,11.2053,11.218,11.1354,11.1354,167000.0
2009-02-18 15:30:00,17.53,17.62,17.51,17.58,143100.0,11.1291,11.1862,11.1164,11.1608,143100.0
2009-02-19 09:30:00,17.58,17.58,17.32,17.47,80400.0,11.1608,11.1608,10.9958,11.091,80400.0
2009-02-19 10:00:00,17.48,17.48,17.24,17.29,91500.0,11.0973,11.0973,10.945,10.9767,91500.0
2009-02-19 10:30:00,17.3,17.41,17.3,17.31,77100.0,10.9831,11.0529,10.9831,10.9894,77100.0
2009-02-19 11:00:00,17.31,17.35,17.25,17.31,55000.0,10.9894,11.0148,10.9513,10.9894,55000.0
2009-02-19 11:30:00,17.31,17.32,17.12,17.14,48500.0,10.9894,10.9958,10.8688,10.8815,48500.0
2009-02-19 12:00:00,17.13,17.19,17.01,17.19,51100.0,10.8751,10.9132,10.7989,10.9132,51100.0
2009-02-19 12:30:00,17.18,17.29,17.18,17.27,52700.0,10.9069,10.9767,10.9069,10.964,52700.0
2009-02-19 13:00:00,17.27,17.36,17.18,17.32,64000.0,10.964,11.0211,10.9069,10.9958,64000.0
2009-02-19 13:30:00,17.34,17.34,17.2,17.21,55000.0,11.0085,11.0085,10.9196,10.9259,55000.0
2009-02-19 14:00:00,17.22,17.29,17.08,17.18,44500.0,10.9323,10.9767,10.8434,10.9069,44500.0
2009-02-19 14:30:00,17.18,17.2,17.05,17.09,36400.0,10.9069,10.9196,10.8243,10.8497,36400.0
2009-02-19 15:00:00,17.08,17.13,16.95,17.07,93100.0,10.8434,10.8751,10.7609,10.837,93100.0
2009-02-19 15:30:00,17.07,17.08,16.88,16.93,192400.0,10.837,10.8434,10.7164,10.7482,192400.0
2009-02-20 09:30:00,16.79,16.92,16.49,16.78,141400.0,10.6593,10.7418,10.4688,10.6529,141400.0
2009-02-20 10:00:00,16.8,16.81,16.62,16.74,101400.0,10.6656,10.672,10.5514,10.6275,101400.0
2009-02-20 10:30:00,16.74,16.75,16.55,16.58,68100.0,10.6275,10.6339,10.5069,10.526,68100.0
2009-02-20 11:00:00,16.58,16.61,16.35,16.39,94900.0,10.526,10.545,10.3799,10.4053,94900.0
2009-02-20 11:30:00,16.38,16.51,16.34,16.42,61100.0,10.399,10.4815,10.3736,10.4244,61100.0
2009-02-20 12:00:00,16.42,16.45,16.34,16.36,42900.0,10.4244,10.4434,10.3736,10.3863,42900.0
2009-02-20 12:30:00,16.37,16.4,16.27,16.33,66200.0,10.3926,10.4117,10.3292,10.3672,66200.0
2009-02-20 13:00:00,16.32,16.51,16.3,16.5,91600.0,10.3609,10.4815,10.3482,10.4752,91600.0
2009-02-20 13:30:00,16.5,16.55,16.44,16.44,61700.0,10.4752,10.5069,10.4371,10.4371,61700.0
2009-02-20 14:00:00,16.46,16.8,16.37,16.6,120300.0,10.4498,10.6656,10.3926,10.5387,120300.0
2009-02-20 14:30:00,16.59,16.8,16.57,16.7,129300.0,10.5323,10.6656,10.5196,10.6021,129300.0
2009-02-20 15:00:00,16.68,16.72,16.56,16.59,109400.0,10.5894,10.6148,10.5133,10.5323,109400.0
2009-02-20 15:30:00,16.56,16.69,16.51,16.66,265100.0,10.5133,10.5958,10.4815,10.5767,265100.0
2009-02-23 09:30:00,16.77,16.96,16.53,16.66,79400.0,10.6466,10.7672,10.4942,10.5767,79400.0
2009-02-23 10:00:00,16.67,16.74,16.38,16.42,47300.0,10.5831,10.6275,10.399,10.4244,47300.0
2009-02-23 10:30:00,16.41,16.49,16.28,16.31,50600.0,10.418,10.4688,10.3355,10.3545,50600.0
2009-02-23 11:00:00,16.28,16.5,16.28,16.4,63600.0,10.3355,10.4752,10.3355,10.4117,63600.0
2009-02-23 11:30:00,16.4,16.47,16.32,16.47,38800.0,10.4117,10.4561,10.3609,10.4561,38800.0
2009-02-23 12:00:00,16.45,16.54,16.42,16.45,33300.0,10.4434,10.5006,10.4244,10.4434,33300.0
2009-02-23 12:30:00,16.45,16.53,16.39,16.4,34100.0,10.4434,10.4942,10.4053,10.4117,34100.0
2009-02-23 13:00:00,16.42,16.49,16.35,16.38,53000.0,10.4244,10.4688,10.3799,10.399,53000.0
2009-02-23 13:30:00,16.38,16.4,16.29,16.32,54900.0,10.399,10.4117,10.3419,10.3609,54900.0
2009-02-23 14:00:00,16.32,16.51,16.31,16.47,67900.0,10.3609,10.4815,10.3545,10.4561,67900.0
2009-02-23 14:30:00,16.46,16.46,16.14,16.17,102100.0,10.4498,10.4498,10.2466,10.2657,102100.0
2009-02-23 15:00:00,16.16,16.31,16.09,16.19,98100.0,10.2593,10.3545,10.2149,10.2784,98100.0
2009-02-23 15:30:00,16.19,16.25,16.01,16.02,155900.0,10.2784,10.3165,10.1641,10.1704,155900.0
2009-02-24 09:30:00,16.05,16.21,15.79,15.9,98100.0,10.1895,10.2911,10.0244,10.0943,98100.0
2009-02-24 10:00:00,15.89,15.9,15.58,15.79,167900.0,10.0879,10.0943,9.8911,10.0244,167900.0
2009-02-24 10:30:00,15.79,15.95,15.76,15.83,74100.0,10.0244,10.126,10.0054,10.0498,74100.0
2009-02-24 11:00:00,15.82,15.91,15.8,15.87,70000.0,10.0435,10.1006,10.0308,10.0752,70000.0
2009-02-24 11:30:00,15.85,15.93,15.81,15.92,75700.0,10.0625,10.1133,10.0371,10.107,75700.0
2009-02-24 12:00:00,15.91,15.98,15.85,15.93,44200.0,10.1006,10.145,10.0625,10.1133,44200.0
2009-02-24 12:30:00,15.93,15.96,15.86,15.89,75500.0,10.1133,10.1323,10.0689,10.0879,75500.0
2009-02-24 13:00:00,15.9,16.06,15.82,16.04,141600.0,10.0943,10.1958,10.0435,10.1831,141600.0
2009-02-24 13:30:00,16.04,16.14,15.99,16.12,132300.0,10.1831,10.2466,10.1514,10.2339,132300.0
2009-02-24 14:00:00,16.12,16.19,16.06,16.1,82700.0,10.2339,10.2784,10.1958,10.2212,82700.0
2009-02-24 14:30:00,16.11,16.23,16.06,16.18,113300.0,10.2276,10.3038,10.1958,10.272,113300.0
2009-02-24 15:00:00,16.17,16.22,16.12,16.13,107400.0,10.2657,10.2974,10.2339,10.2403,107400.0
2009-02-24 15:30:00,16.14,16.31,16.05,16.24,214200.0,10.2466,10.3545,10.1895,10.3101,214200.0
2009-02-25 09:30:00,16.16,16.24,15.88,16.1,88800.0,10.2593,10.3101,10.0816,10.2212,88800.0
2009-02-25 10:00:00,16.09,16.21,15.97,16.2,66000.0,10.2149,10.2911,10.1387,10.2847,66000.0
2009-02-25 10:30:00,16.22,16.23,15.89,15.96,47600.0,10.2974,10.3038,10.0879,10.1323,47600.0
2009-02-25 11:00:00,15.96,16.1,15.96,16.02,53900.0,10.1323,10.2212,10.1323,10.1704,53900.0
2009-02-25 11:30:00,16.02,16.21,16.0,16.02,43400.0,10.1704,10.2911,10.1577,10.1704,43400.0
2009-02-25 12:00:00,16.03,16.05,15.98,16.01,56000.0,10.1768,10.1895,10.145,10.1641,56000.0
2009-02-25 12:30:00,16.02,16.08,15.93,16.06,39700.0,10.1704,10.2085,10.1133,10.1958,39700.0
2009-02-25 13:00:00,16.06,16.12,16.02,16.04,31300.0,10.1958,10.2339,10.1704,10.1831,31300.0
2009-02-25 13:30:00,16.05,16.26,16.04,16.22,55900.0,10.1895,10.3228,10.1831,10.2974,55900.0
2009-02-25 14:00:00,16.23,16.25,15.98,16.13,95400.0,10.3038,10.3165,10.145,10.2403,95400.0
2009-02-25 14:30:00,16.13,16.26,16.06,16.18,79400.0,10.2403,10.3228,10.1958,10.272,79400.0
2009-02-25 15:00:00,16.17,16.54,16.14,16.4,117800.0,10.2657,10.5006,10.2466,10.4117,117800.0
2009-02-25 15:30:00,16.4,16.45,16.13,16.19,145200.0,10.4117,10.4434,10.2403,10.2784,145200.0
2009-02-26 09:30:00,16.35,16.48,15.87,16.19,111300.0,10.3799,10.4625,10.0752,10.2784,111300.0
2009-02-26 10:00:00,16.2,16.28,16.01,16.06,80800.0,10.2847,10.3355,10.1641,10.1958,80800.0
2009-02-26 10:30:00,16.07,16.1,15.98,16.06,136600.0,10.2022,10.2212,10.145,10.1958,136600.0
2009-02-26 11:00:00,16.06,16.14,15.96,16.1,74700.0,10.1958,10.2466,10.1323,10.2212,74700.0
2009-02-26 11:30:00,16.1,16.11,15.9,15.97,83600.0,10.2212,10.2276,10.0943,10.1387,83600.0
2009-02-26 12:00:00,15.98,16.0,15.93,15.96,41800.0,10.145,10.1577,10.1133,10.1323,41800.0
2009-02-26 12:30:00,15.96,16.02,15.92,15.95,44400.0,10.1323,10.1704,10.107,10.126,44400.0
2009-02-26 13:00:00,15.95,16.0,15.85,15.96,82100.0,10.126,10.1577,10.0625,10.1323,82100.0
2009-02-26 13:30:00,15.96,16.01,15.88,15.99,64400.0,10.1323,10.1641,10.0816,10.1514,64400.0
2009-02-26 14:00:00,15.99,16.02,15.88,15.93,111400.0,10.1514,10.1704,10.0816,10.1133,111400.0
2009-02-26 14:30:00,15.93,15.94,15.72,15.77,81500.0,10.1133,10.1196,9.98,10.0117,81500.0
2009-02-26 15:00:00,15.77,15.81,15.7,15.78,114200.0,10.0117,10.0371,9.9673,10.0181,114200.0
2009-02-26 15:30:00,15.8,15.93,15.74,15.77,158000.0,10.0308,10.1133,9.9927,10.0117,158000.0
2009-02-27 09:30:00,15.57,16.12,15.57,16.0,192100.0,9.8848,10.2339,9.8848,10.1577,192100.0
2009-02-27 10:00:00,16.0,16.11,15.94,16.02,193600.0,10.1577,10.2276,10.1196,10.1704,193600.0
2009-02-27 10:30:00,16.01,16.13,15.96,16.06,108500.0,10.1641,10.2403,10.1323,10.1958,108500.0
2009-02-27 11:00:00,16.09,16.14,15.98,16.13,285000.0,10.2149,10.2466,10.145,10.2403,285000.0
2009-02-27 11:30:00,16.12,16.23,16.1,16.1,115900.0,10.2339,10.3038,10.2212,10.2212,115900.0
2009-02-27 12:00:00,16.1,16.2,15.99,16.08,114800.0,10.2212,10.2847,10.1514,10.2085,114800.0
2009-02-27 12:30:00,16.1,16.23,16.06,16.22,45000.0,10.2212,10.3038,10.1958,10.2974,45000.0
2009-02-27 13:00:00,16.22,16.28,16.08,16.09,70100.0,10.2974,10.3355,10.2085,10.2149,70100.0
2009-02-27 13:30:00,16.08,16.15,15.95,16.09,128100.0,10.2085,10.253,10.126,10.2149,128100.0
2009-02-27 14:00:00,16.09,16.1,15.95,15.97,126100.0,10.2149,10.2212,10.126,10.1387,126100.0
2009-02-27 14:30:00,15.98,16.11,15.95,16.05,99300.0,10.145,10.2276,10.126,10.1895,99300.0
2009-02-27 15:00:00,16.03,16.03,15.82,15.91,117700.0,10.1768,10.1768,10.0435,10.1006,117700.0
2009-02-27 15:30:00,15.91,16.06,15.86,15.87,225300.0,10.1006,10.1958,10.0689,10.0752,225300.0
2009-03-02 09:30:00,15.54,15.7,15.32,15.45,112200.0,9.8657,9.9673,9.726,9.8086,112200.0
2009-03-02 10:00:00,15.48,15.54,15.31,15.48,112900.0,9.8276,9.8657,9.7197,9.8276,112900.0
2009-03-02 10:30:00,15.48,15.61,15.42,15.55,111600.0,9.8276,9.9101,9.7895,9.8721,111600.0
2009-03-02 11:00:00,15.56,15.62,15.52,15.55,99200.0,9.8784,9.9165,9.853,9.8721,99200.0
2009-03-02 11:30:00,15.55,15.64,15.49,15.52,85400.0,9.8721,9.9292,9.834,9.853,85400.0
2009-03-02 12:00:00,15.52,15.59,15.48,15.56,95300.0,9.853,9.8974,9.8276,9.8784,95300.0
2009-03-02 12:30:00,15.56,15.64,15.47,15.5,82300.0,9.8784,9.9292,9.8213,9.8403,82300.0
2009-03-02 13:00:00,15.5,15.6,15.49,15.58,63200.0,9.8403,9.9038,9.834,9.8911,63200.0
2009-03-02 13:30:00,15.59,15.68,15.51,15.66,58400.0,9.8974,9.9546,9.8467,9.9419,58400.0
2009-03-02 14:00:00,15.67,15.68,15.52,15.55,96200.0,9.9482,9.9546,9.853,9.8721,96200.0
2009-03-02 14:30:00,15.55,15.72,15.51,15.61,102100.0,9.8721,9.98,9.8467,9.9101,102100.0
2009-03-02 15:00:00,15.6,15.62,15.48,15.57,166500.0,9.9038,9.9165,9.8276,9.8848,166500.0
2009-03-02 15:30:00,15.58,15.61,15.53,15.59,417200.0,9.8911,9.9101,9.8594,9.8974,417200.0
2009-03-03 09:30:00,15.46,15.69,15.29,15.31,94500.0,9.8149,9.9609,9.707,9.7197,94500.0
2009-03-03 10:00:00,15.29,15.33,15.09,15.25,148300.0,9.707,9.7324,9.58,9.6816,148300.0
2009-03-03 10:30:00,15.24,15.35,15.19,15.29,66800.0,9.6752,9.7451,9.6435,9.707,66800.0
2009-03-03 11:00:00,15.29,15.32,14.98,15.16,91100.0,9.707,9.726,9.5102,9.6245,91100.0
2009-03-03 11:30:00,15.15,15.18,15.02,15.07,49100.0,9.6181,9.6372,9.5356,9.5673,49100.0
2009-03-03 12:00:00,15.09,15.22,15.07,15.21,57900.0,9.58,9.6626,9.5673,9.6562,57900.0
2009-03-03 12:30:00,15.2,15.2,15.0,15.05,70400.0,9.6499,9.6499,9.5229,9.5546,70400.0
2009-03-03 13:00:00,15.04,15.13,14.99,15.07,46100.0,9.5483,9.6054,9.5165,9.5673,46100.0
2009-03-03 13:30:00,15.07,15.21,15.03,15.19,53300.0,9.5673,9.6562,9.5419,9.6435,53300.0
2009-03-03 14:00:00,15.17,15.24,15.09,15.15,65600.0,9.6308,9.6752,9.58,9.6181,65600.0
2009-03-03 14:30:00,15.16,15.28,15.14,15.18,75000.0,9.6245,9.7006,9.6118,9.6372,75000.0
2009-03-03 15:00:00,15.19,15.22,15.02,15.11,173000.0,9.6435,9.6626,9.5356,9.5927,173000.0
2009-03-03 15:30:00,15.1,15.13,14.96,15.08,254800.0,9.5864,9.6054,9.4975,9.5737,254800.0
2009-03-04 09:30:00,14.95,15.16,14.82,14.96,76800.0,9.4911,9.6245,9.4086,9.4975,76800.0
2009-03-04 10:00:00,14.97,15.12,14.97,15.11,117600.0,9.5038,9.5991,9.5038,9.5927,117600.0
2009-03-04 10:30:00,15.11,15.25,15.09,15.13,67400.0,9.5927,9.6816,9.58,9.6054,67400.0
2009-03-04 11:00:00,15.13,15.22,15.13,15.2,51700.0,9.6054,9.6626,9.6054,9.6499,51700.0
2009-03-04 11:30:00,15.2,15.24,15.16,15.23,78800.0,9.6499,9.6752,9.6245,9.6689,78800.0
2009-03-04 12:00:00,15.22,15.28,15.22,15.25,122500.0,9.6626,9.7006,9.6626,9.6816,122500.0
2009-03-04 12:30:00,15.26,15.31,15.19,15.26,134000.0,9.6879,9.7197,9.6435,9.6879,134000.0
2009-03-04 13:00:00,15.26,15.33,15.24,15.29,97000.0,9.6879,9.7324,9.6752,9.707,97000.0
2009-03-04 13:30:00,15.3,15.34,15.24,15.33,109800.0,9.7133,9.7387,9.6752,9.7324,109800.0
2009-03-04 14:00:00,15.32,15.45,15.31,15.42,135800.0,9.726,9.8086,9.7197,9.7895,135800.0
2009-03-04 14:30:00,15.41,15.59,15.37,15.56,151900.0,9.7832,9.8974,9.7578,9.8784,151900.0
2009-03-04 15:00:00,15.55,15.72,15.5,15.72,186900.0,9.8721,9.98,9.8403,9.98,186900.0
2009-03-04 15:30:00,15.73,15.75,15.46,15.49,256900.0,9.9863,9.999,9.8149,9.834,256900.0
2009-03-05 09:30:00,15.59,15.59,15.2,15.49,115300.0,9.8974,9.8974,9.6499,9.834,115300.0
2009-03-05 10:00:00,15.49,15.57,15.43,15.5,156800.0,9.834,9.8848,9.7959,9.8403,156800.0
2009-03-05 10:30:00,15.5,15.58,15.46,15.5,134900.0,9.8403,9.8911,9.8149,9.8403,134900.0
2009-03-05 11:00:00,15.51,15.59,15.42,15.48,83300.0,9.8467,9.8974,9.7895,9.8276,83300.0
2009-03-05 11:30:00,15.49,15.63,15.47,15.54,80100.0,9.834,9.9228,9.8213,9.8657,80100.0
2009-03-05 12:00:00,15.54,15.6,15.46,15.48,128100.0,9.8657,9.9038,9.8149,9.8276,128100.0
2009-03-05 12:30:00,15.49,15.49,15.41,15.48,75700.0,9.834,9.834,9.7832,9.8276,75700.0
2009-03-05 13:00:00,15.47,15.5,15.41,15.46,132200.0,9.8213,9.8403,9.7832,9.8149,132200.0
2009-03-05 13:30:00,15.46,15.52,15.41,15.5,120600.0,9.8149,9.853,9.7832,9.8403,120600.0
2009-03-05 14:00:00,15.5,15.51,15.47,15.48,230700.0,9.8403,9.8467,9.8213,9.8276,230700.0
2009-03-05 14:30:00,15.49,15.53,15.48,15.48,409200.0,9.834,9.8594,9.8276,9.8276,409200.0
2009-03-05 15:00:00,15.48,15.63,15.47,15.5,392900.0,9.8276,9.9228,9.8213,9.8403,392900.0
2009-03-05 15:30:00,15.5,15.52,15.4,15.51,733800.0,9.8403,9.853,9.7768,9.8467,733800.0
2009-03-06 09:30:00,15.62,15.72,15.17,15.46,145900.0,9.9165,9.98,9.6308,9.8149,145900.0
2009-03-06 10:00:00,15.44,15.49,15.27,15.39,126500.0,9.8022,9.834,9.6943,9.7705,126500.0
2009-03-06 10:30:00,15.4,15.53,15.31,15.41,112500.0,9.7768,9.8594,9.7197,9.7832,112500.0
2009-03-06 11:00:00,15.39,15.56,15.32,15.47,64000.0,9.7705,9.8784,9.726,9.8213,64000.0
2009-03-06 11:30:00,15.48,15.62,15.45,15.58,76400.0,9.8276,9.9165,9.8086,9.8911,76400.0
2009-03-06 12:00:00,15.58,15.61,15.37,15.39,62200.0,9.8911,9.9101,9.7578,9.7705,62200.0
2009-03-06 12:30:00,15.38,15.44,15.28,15.36,58600.0,9.7641,9.8022,9.7006,9.7514,58600.0
2009-03-06 13:00:00,15.36,15.4,15.25,15.4,47700.0,9.7514,9.7768,9.6816,9.7768,47700.0
2009-03-06 13:30:00,15.37,15.4,15.27,15.35,78000.0,9.7578,9.7768,9.6943,9.7451,78000.0
2009-03-06 14:00:00,15.37,15.47,15.31,15.41,118300.0,9.7578,9.8213,9.7197,9.7832,118300.0
2009-03-06 14:30:00,15.42,15.47,15.25,15.29,91100.0,9.7895,9.8213,9.6816,9.707,91100.0
2009-03-06 15:00:00,15.28,15.45,15.26,15.35,172300.0,9.7006,9.8086,9.6879,9.7451,172300.0
2009-03-06 15:30:00,15.38,15.74,15.33,15.69,267800.0,9.7641,9.9927,9.7324,9.9609,267800.0
2009-03-09 09:30:00,15.86,15.86,15.31,15.63,110100.0,10.0689,10.0689,9.7197,9.9228,110100.0
2009-03-09 10:00:00,15.67,15.75,15.5,15.5,71400.0,9.9482,9.999,9.8403,9.8403,71400.0
2009-03-09 10:30:00,15.5,15.56,15.33,15.44,136400.0,9.8403,9.8784,9.7324,9.8022,136400.0
2009-03-09 11:00:00,15.43,15.51,15.32,15.46,59700.0,9.7959,9.8467,9.726,9.8149,59700.0
2009-03-09 11:30:00,15.47,15.53,15.36,15.4,108300.0,9.8213,9.8594,9.7514,9.7768,108300.0
2009-03-09 12:00:00,15.4,15.55,15.38,15.5,104200.0,9.7768,9.8721,9.7641,9.8403,104200.0
2009-03-09 12:30:00,15.5,15.56,15.44,15.55,58600.0,9.8403,9.8784,9.8022,9.8721,58600.0
2009-03-09 13:00:00,15.53,15.53,15.44,15.51,54000.0,9.8594,9.8594,9.8022,9.8467,54000.0
2009-03-09 13:30:00,15.49,15.59,15.47,15.5,64000.0,9.834,9.8974,9.8213,9.8403,64000.0
2009-03-09 14:00:00,15.5,15.61,15.47,15.5,55700.0,9.8403,9.9101,9.8213,9.8403,55700.0
2009-03-09 14:30:00,15.5,15.55,15.42,15.48,72100.0,9.8403,9.8721,9.7895,9.8276,72100.0
2009-03-09 15:00:00,15.49,15.52,15.37,15.48,102800.0,9.834,9.853,9.7578,9.8276,102800.0
2009-03-09 15:30:00,15.46,15.52,15.39,15.51,182900.0,9.8149,9.853,9.7705,9.8467,182900.0
2009-03-10 09:30:00,15.74,15.74,15.06,15.54,109100.0,9.9927,9.9927,9.561,9.8657,109100.0
2009-03-10 10:00:00,15.54,15.62,15.44,15.47,108200.0,9.8657,9.9165,9.8022,9.8213,108200.0
2009-03-10 10:30:00,15.47,15.48,15.23,15.26,74400.0,9.8213,9.8276,9.6689,9.6879,74400.0
2009-03-10 11:00:00,15.26,15.37,15.2,15.31,61100.0,9.6879,9.7578,9.6499,9.7197,61100.0
2009-03-10 11:30:00,15.31,15.31,15.17,15.3,46100.0,9.7197,9.7197,9.6308,9.7133,46100.0
2009-03-10 12:00:00,15.31,15.52,15.25,15.51,109900.0,9.7197,9.853,9.6816,9.8467,109900.0
2009-03-10 12:30:00,15.5,15.51,15.35,15.35,97800.0,9.8403,9.8467,9.7451,9.7451,97800.0
2009-03-10 13:00:00,15.36,15.42,15.34,15.38,40200.0,9.7514,9.7895,9.7387,9.7641,40200.0
2009-03-10 13:30:00,15.38,15.56,15.37,15.55,57400.0,9.7641,9.8784,9.7578,9.8721,57400.0
2009-03-10 14:00:00,15.55,15.57,15.49,15.53,79900.0,9.8721,9.8848,9.834,9.8594,79900.0
2009-03-10 14:30:00,15.54,15.65,15.51,15.64,79100.0,9.8657,9.9355,9.8467,9.9292,79100.0
2009-03-10 15:00:00,15.64,15.71,15.58,15.68,104900.0,9.9292,9.9736,9.8911,9.9546,104900.0
2009-03-10 15:30:00,15.68,15.91,15.68,15.88,304400.0,9.9546,10.1006,9.9546,10.0816,304400.0
2009-03-11 09:30:00,15.95,15.99,15.34,15.94,108000.0,10.126,10.1514,9.7387,10.1196,108000.0
2009-03-11 10:00:00,15.95,16.0,15.8,15.95,69500.0,10.126,10.1577,10.0308,10.126,69500.0
2009-03-11 10:30:00,15.96,15.97,15.73,15.88,60800.0,10.1323,10.1387,9.9863,10.0816,60800.0
2009-03-11 11:00:00,15.89,15.94,15.72,15.76,74700.0,10.0879,10.1196,9.98,10.0054,74700.0
2009-03-11 11:30:00,15.77,15.92,15.66,15.89,70400.0,10.0117,10.107,9.9419,10.0879,70400.0
2009-03-11 12:00:00,15.91,15.94,15.79,15.82,55700.0,10.1006,10.1196,10.0244,10.0435,55700.0
2009-03-11 12:30:00,15.83,15.84,15.71,15.77,48500.0,10.0498,10.0562,9.9736,10.0117,48500.0
2009-03-11 13:00:00,15.78,15.9,15.74,15.78,57600.0,10.0181,10.0943,9.9927,10.0181,57600.0
2009-03-11 13:30:00,15.78,15.92,15.78,15.87,42100.0,10.0181,10.107,10.0181,10.0752,42100.0
2009-03-11 14:00:00,15.88,15.93,15.71,15.78,66200.0,10.0816,10.1133,9.9736,10.0181,66200.0
2009-03-11 14:30:00,15.79,15.9,15.75,15.82,72900.0,10.0244,10.0943,9.999,10.0435,72900.0
2009-03-11 15:00:00,15.83,15.99,15.82,15.97,78700.0,10.0498,10.1514,10.0435,10.1387,78700.0
2009-03-11 15:30:00,15.96,16.02,15.88,15.9,177800.0,10.1323,10.1704,10.0816,10.0943,177800.0
2009-03-12 09:30:00,15.95,15.96,15.4,15.74,65600.0,10.126,10.1323,9.7768,9.9927,65600.0
2009-03-12 10:00:00,15.75,15.85,15.68,15.79,84900.0,9.999,10.0625,9.9546,10.0244,84900.0
2009-03-12 10:30:00,15.8,15.91,15.73,15.82,46100.0,10.0308,10.1006,9.9863,10.0435,46100.0
2009-03-12 11:00:00,15.82,15.88,15.71,15.75,56600.0,10.0435,10.0816,9.9736,9.999,56600.0
2009-03-12 11:30:00,15.75,15.86,15.71,15.78,82900.0,9.999,10.0689,9.9736,10.0181,82900.0
2009-03-12 12:00:00,15.8,15.84,15.73,15.75,65600.0,10.0308,10.0562,9.9863,9.999,65600.0
2009-03-12 12:30:00,15.76,15.85,15.73,15.84,61800.0,10.0054,10.0625,9.9863,10.0562,61800.0
2009-03-12 13:00:00,15.84,15.84,15.74,15.75,59000.0,10.0562,10.0562,9.9927,9.999,59000.0
2009-03-12 13:30:00,15.76,15.84,15.75,15.84,66400.0,10.0054,10.0562,9.999,10.0562,66400.0
2009-03-12 14:00:00,15.84,15.91,15.83,15.89,95900.0,10.0562,10.1006,10.0498,10.0879,95900.0
2009-03-12 14:30:00,15.88,16.11,15.86,16.04,104500.0,10.0816,10.2276,10.0689,10.1831,104500.0
2009-03-12 15:00:00,16.05,16.08,15.94,16.07,151500.0,10.1895,10.2085,10.1196,10.2022,151500.0
2009-03-12 15:30:00,16.06,16.26,16.0,16.17,339500.0,10.1958,10.3228,10.1577,10.2657,339500.0
2009-03-13 09:30:00,16.21,16.23,15.89,15.99,91600.0,10.2911,10.3038,10.0879,10.1514,91600.0
2009-03-13 10:00:00,16.0,16.21,15.93,16.0,99100.0,10.1577,10.2911,10.1133,10.1577,99100.0
2009-03-13 10:30:00,16.02,16.04,15.94,15.99,96200.0,10.1704,10.1831,10.1196,10.1514,96200.0
2009-03-13 11:00:00,16.0,16.21,15.91,16.19,84200.0,10.1577,10.2911,10.1006,10.2784,84200.0
2009-03-13 11:30:00,16.2,16.21,16.05,16.11,59100.0,10.2847,10.2911,10.1895,10.2276,59100.0
2009-03-13 12:00:00,16.1,16.27,16.1,16.23,42800.0,10.2212,10.3292,10.2212,10.3038,42800.0
2009-03-13 12:30:00,16.22,16.35,16.21,16.35,59200.0,10.2974,10.3799,10.2911,10.3799,59200.0
2009-03-13 13:00:00,16.35,16.54,16.32,16.54,75300.0,10.3799,10.5006,10.3609,10.5006,75300.0
2009-03-13 13:30:00,16.53,16.54,16.35,16.43,50500.0,10.4942,10.5006,10.3799,10.4307,50500.0
2009-03-13 14:00:00,16.42,16.51,16.41,16.5,73900.0,10.4244,10.4815,10.418,10.4752,73900.0
2009-03-13 14:30:00,16.5,16.6,16.49,16.52,110400.0,10.4752,10.5387,10.4688,10.4879,110400.0
2009-03-13 15:00:00,16.52,16.7,16.52,16.64,98600.0,10.4879,10.6021,10.4879,10.5641,98600.0
2009-03-13 15:30:00,16.64,16.69,16.57,16.61,170800.0,10.5641,10.5958,10.5196,10.545,170800.0
2009-03-16 09:30:00,16.43,16.82,16.32,16.58,63600.0,10.4307,10.6783,10.3609,10.526,63600.0
2009-03-16 10:00:00,16.58,16.65,16.51,16.59,41800.0,10.526,10.5704,10.4815,10.5323,41800.0
2009-03-16 10:30:00,16.63,16.7,16.62,16.63,54200.0,10.5577,10.6021,10.5514,10.5577,54200.0
2009-03-16 11:00:00,16.63,16.69,16.6,16.65,97600.0,10.5577,10.5958,10.5387,10.5704,97600.0
2009-03-16 11:30:00,16.64,16.67,16.59,16.62,61100.0,10.5641,10.5831,10.5323,10.5514,61100.0
2009-03-16 12:00:00,16.62,16.7,16.6,16.68,43900.0,10.5514,10.6021,10.5387,10.5894,43900.0
2009-03-16 12:30:00,16.68,16.75,16.68,16.7,57500.0,10.5894,10.6339,10.5894,10.6021,57500.0
2009-03-16 13:00:00,16.7,16.72,16.65,16.7,64200.0,10.6021,10.6148,10.5704,10.6021,64200.0
2009-03-16 13:30:00,16.7,16.75,16.67,16.75,85100.0,10.6021,10.6339,10.5831,10.6339,85100.0
2009-03-16 14:00:00,16.74,16.74,16.64,16.69,104300.0,10.6275,10.6275,10.5641,10.5958,104300.0
2009-03-16 14:30:00,16.7,16.71,16.46,16.48,180700.0,10.6021,10.6085,10.4498,10.4625,180700.0
2009-03-16 15:00:00,16.48,16.48,16.25,16.29,246700.0,10.4625,10.4625,10.3165,10.3419,246700.0
2009-03-16 15:30:00,16.29,16.31,16.03,16.06,308100.0,10.3419,10.3545,10.1768,10.1958,308100.0
2009-03-17 09:30:00,16.29,16.36,15.98,16.31,63700.0,10.3419,10.3863,10.145,10.3545,63700.0
2009-03-17 10:00:00,16.3,16.49,16.29,16.34,48900.0,10.3482,10.4688,10.3419,10.3736,48900.0
2009-03-17 10:30:00,16.32,16.4,16.29,16.3,50900.0,10.3609,10.4117,10.3419,10.3482,50900.0
2009-03-17 11:00:00,16.3,16.37,16.26,16.29,27200.0,10.3482,10.3926,10.3228,10.3419,27200.0
2009-03-17 11:30:00,16.29,16.35,16.28,16.28,44100.0,10.3419,10.3799,10.3355,10.3355,44100.0
2009-03-17 12:00:00,16.29,16.35,16.2,16.35,38400.0,10.3419,10.3799,10.2847,10.3799,38400.0
2009-03-17 12:30:00,16.35,16.47,16.29,16.44,39000.0,10.3799,10.4561,10.3419,10.4371,39000.0
2009-03-17 13:00:00,16.44,16.53,16.41,16.49,22700.0,10.4371,10.4942,10.418,10.4688,22700.0
2009-03-17 13:30:00,16.48,16.52,16.33,16.37,41300.0,10.4625,10.4879,10.3672,10.3926,41300.0
2009-03-17 14:00:00,16.38,16.43,16.29,16.29,42000.0,10.399,10.4307,10.3419,10.3419,42000.0
2009-03-17 14:30:00,16.29,16.38,16.24,16.33,120200.0,10.3419,10.399,10.3101,10.3672,120200.0
2009-03-17 15:00:00,16.33,16.53,16.32,16.43,82700.0,10.3672,10.4942,10.3609,10.4307,82700.0
2009-03-17 15:30:00,16.44,16.78,16.39,16.77,270400.0,10.4371,10.6529,10.4053,10.6466,270400.0
2009-03-18 09:30:00,16.69,16.83,16.43,16.67,78300.0,10.5958,10.6847,10.4307,10.5831,78300.0
2009-03-18 10:00:00,16.66,16.79,16.66,16.78,48100.0,10.5767,10.6593,10.5767,10.6529,48100.0
2009-03-18 10:30:00,16.79,17.03,16.75,17.02,46800.0,10.6593,10.8116,10.6339,10.8053,46800.0
2009-03-18 11:00:00,17.02,17.06,16.72,16.73,40400.0,10.8053,10.8307,10.6148,10.6212,40400.0
2009-03-18 11:30:00,16.73,16.79,16.67,16.79,76200.0,10.6212,10.6593,10.5831,10.6593,76200.0
2009-03-18 12:00:00,16.78,16.86,16.77,16.82,33100.0,10.6529,10.7037,10.6466,10.6783,33100.0
2009-03-18 12:30:00,16.82,16.96,16.77,16.86,68100.0,10.6783,10.7672,10.6466,10.7037,68100.0
2009-03-18 13:00:00,16.85,16.86,16.76,16.82,31100.0,10.6974,10.7037,10.6402,10.6783,31100.0
2009-03-18 13:30:00,16.81,16.93,16.8,16.81,36100.0,10.672,10.7482,10.6656,10.672,36100.0
2009-03-18 14:00:00,16.81,17.21,16.77,17.03,119100.0,10.672,10.9259,10.6466,10.8116,119100.0
2009-03-18 14:30:00,17.05,17.4,17.02,17.36,142100.0,10.8243,11.0465,10.8053,11.0211,142100.0
2009-03-18 15:00:00,17.34,17.4,17.13,17.24,156300.0,11.0085,11.0465,10.8751,10.945,156300.0
2009-03-18 15:30:00,17.25,17.57,17.15,17.55,392000.0,10.9513,11.1545,10.8878,11.1418,392000.0
2009-03-19 09:30:00,17.56,17.56,17.11,17.18,102300.0,11.1481,11.1481,10.8624,10.9069,102300.0
2009-03-19 10:00:00,17.19,17.41,17.09,17.32,63800.0,10.9132,11.0529,10.8497,10.9958,63800.0
2009-03-19 10:30:00,17.3,17.44,17.29,17.36,80300.0,10.9831,11.0719,10.9767,11.0211,80300.0
2009-03-19 11:00:00,17.35,17.4,17.18,17.18,58800.0,11.0148,11.0465,10.9069,10.9069,58800.0
2009-03-19 11:30:00,17.19,17.42,17.18,17.42,58600.0,10.9132,11.0592,10.9069,11.0592,58600.0
2009-03-19 12:00:00,17.4,17.42,17.23,17.34,57400.0,11.0465,11.0592,10.9386,11.0085,57400.0
2009-03-19 12:30:00,17.36,17.45,17.25,17.26,38500.0,11.0211,11.0783,10.9513,10.9577,38500.0
2009-03-19 13:00:00,17.26,17.36,17.24,17.33,28600.0,10.9577,11.0211,10.945,11.0021,28600.0
2009-03-19 13:30:00,17.33,17.55,17.28,17.53,106300.0,11.0021,11.1418,10.9704,11.1291,106300.0
2009-03-19 14:00:00,17.52,17.59,17.4,17.44,57400.0,11.1227,11.1672,11.0465,11.0719,57400.0
2009-03-19 14:30:00,17.44,17.44,17.1,17.27,85400.0,11.0719,11.0719,10.8561,10.964,85400.0
2009-03-19 15:00:00,17.26,17.36,17.22,17.27,77900.0,10.9577,11.0211,10.9323,10.964,77900.0
2009-03-19 15:30:00,17.27,17.34,16.99,17.08,348600.0,10.964,11.0085,10.7863,10.8434,348600.0
2009-03-20 09:30:00,17.05,17.3,16.99,17.23,144000.0,10.8243,10.9831,10.7863,10.9386,144000.0
2009-03-20 10:00:00,17.23,17.33,17.22,17.32,52500.0,10.9386,11.0021,10.9323,10.9958,52500.0
2009-03-20 10:30:00,17.33,17.35,17.23,17.34,57300.0,11.0021,11.0148,10.9386,11.0085,57300.0
2009-03-20 11:00:00,17.33,17.35,17.25,17.31,46000.0,11.0021,11.0148,10.9513,10.9894,46000.0
2009-03-20 11:30:00,17.3,17.36,17.27,17.33,28400.0,10.9831,11.0211,10.964,11.0021,28400.0
2009-03-20 12:00:00,17.33,17.47,17.28,17.33,66100.0,11.0021,11.091,10.9704,11.0021,66100.0
2009-03-20 12:30:00,17.32,17.38,17.25,17.27,57700.0,10.9958,11.0338,10.9513,10.964,57700.0
2009-03-20 13:00:00,17.28,17.31,17.18,17.2,22400.0,10.9704,10.9894,10.9069,10.9196,22400.0
2009-03-20 13:30:00,17.2,17.24,17.08,17.11,39400.0,10.9196,10.945,10.8434,10.8624,39400.0
2009-03-20 14:00:00,17.09,17.15,17.02,17.14,48000.0,10.8497,10.8878,10.8053,10.8815,48000.0
2009-03-20 14:30:00,17.14,17.2,17.06,17.16,38300.0,10.8815,10.9196,10.8307,10.8942,38300.0
2009-03-20 15:00:00,17.15,17.24,17.11,17.2,61600.0,10.8878,10.945,10.8624,10.9196,61600.0
2009-03-20 15:30:00,17.19,17.25,17.0,17.04,202100.0,10.9132,10.9513,10.7926,10.818,202100.0
2009-03-23 09:30:00,17.31,17.36,17.14,17.27,44800.0,10.9894,11.0211,10.8815,10.964,44800.0
2009-03-23 10:00:00,17.29,17.35,17.1,17.13,46200.0,10.9767,11.0148,10.8561,10.8751,46200.0
2009-03-23 10:30:00,17.14,17.2,17.06,17.09,46400.0,10.8815,10.9196,10.8307,10.8497,46400.0
2009-03-23 11:00:00,17.09,17.1,17.01,17.04,26400.0,10.8497,10.8561,10.7989,10.818,26400.0
2009-03-23 11:30:00,17.02,17.15,17.02,17.15,44600.0,10.8053,10.8878,10.8053,10.8878,44600.0
2009-03-23 12:00:00,17.15,17.15,17.08,17.12,42100.0,10.8878,10.8878,10.8434,10.8688,42100.0
2009-03-23 12:30:00,17.13,17.16,17.04,17.04,23100.0,10.8751,10.8942,10.818,10.818,23100.0
2009-03-23 13:00:00,17.04,17.12,16.98,16.99,68700.0,10.818,10.8688,10.7799,10.7863,68700.0
2009-03-23 13:30:00,16.98,17.05,16.98,17.0,36800.0,10.7799,10.8243,10.7799,10.7926,36800.0
2009-03-23 14:00:00,17.0,17.04,16.94,17.0,35000.0,10.7926,10.818,10.7545,10.7926,35000.0
2009-03-23 14:30:00,17.0,17.06,16.95,17.03,124400.0,10.7926,10.8307,10.7609,10.8116,124400.0
2009-03-23 15:00:00,17.03,17.15,16.99,17.13,93800.0,10.8116,10.8878,10.7863,10.8751,93800.0
2009-03-23 15:30:00,17.14,17.73,17.1,17.69,447000.0,10.8815,11.256,10.8561,11.2307,447000.0
2009-03-24 09:30:00,17.0,17.58,17.0,17.56,132200.0,10.7926,11.1608,10.7926,11.1481,132200.0
2009-03-24 10:00:00,17.58,17.7,17.45,17.53,66600.0,11.1608,11.237,11.0783,11.1291,66600.0
2009-03-24 10:30:00,17.55,17.6,17.48,17.54,48700.0,11.1418,11.1735,11.0973,11.1354,48700.0
2009-03-24 11:00:00,17.5,17.64,17.47,17.62,27400.0,11.11,11.1989,11.091,11.1862,27400.0
2009-03-24 11:30:00,17.62,17.62,17.39,17.45,28000.0,11.1862,11.1862,11.0402,11.0783,28000.0
2009-03-24 12:00:00,17.43,17.48,17.4,17.47,22000.0,11.0656,11.0973,11.0465,11.091,22000.0
2009-03-24 12:30:00,17.47,17.61,17.43,17.58,35800.0,11.091,11.1799,11.0656,11.1608,35800.0
2009-03-24 13:00:00,17.56,17.74,17.53,17.71,52100.0,11.1481,11.2624,11.1291,11.2433,52100.0
2009-03-24 13:30:00,17.71,17.74,17.68,17.74,84000.0,11.2433,11.2624,11.2243,11.2624,84000.0
2009-03-24 14:00:00,17.74,17.85,17.7,17.72,108000.0,11.2624,11.3322,11.237,11.2497,108000.0
2009-03-24 14:30:00,17.73,17.78,17.65,17.71,145800.0,11.256,11.2878,11.2053,11.2433,145800.0
2009-03-24 15:00:00,17.72,17.73,17.58,17.67,153200.0,11.2497,11.256,11.1608,11.218,153200.0
2009-03-24 15:30:00,17.67,17.72,17.43,17.44,423200.0,11.218,11.2497,11.0656,11.0719,423200.0
2009-03-25 09:30:00,17.57,17.74,17.44,17.73,51200.0,11.1545,11.2624,11.0719,11.256,51200.0
2009-03-25 10:00:00,17.75,17.8,17.65,17.7,38600.0,11.2687,11.3005,11.2053,11.237,38600.0
2009-03-25 10:30:00,17.69,17.81,17.66,17.74,58300.0,11.2307,11.3068,11.2116,11.2624,58300.0
2009-03-25 11:00:00,17.73,17.75,17.56,17.61,118100.0,11.256,11.2687,11.1481,11.1799,118100.0
2009-03-25 11:30:00,17.6,17.68,17.54,17.64,52200.0,11.1735,11.2243,11.1354,11.1989,52200.0
2009-03-25 12:00:00,17.65,17.76,17.6,17.75,151400.0,11.2053,11.2751,11.1735,11.2687,151400.0
2009-03-25 12:30:00,17.75,17.75,17.54,17.64,132800.0,11.2687,11.2687,11.1354,11.1989,132800.0
2009-03-25 13:00:00,17.65,17.69,17.55,17.58,169700.0,11.2053,11.2307,11.1418,11.1608,169700.0
2009-03-25 13:30:00,17.58,17.72,17.56,17.65,129000.0,11.1608,11.2497,11.1481,11.2053,129000.0
2009-03-25 14:00:00,17.66,17.68,17.43,17.49,135600.0,11.2116,11.2243,11.0656,11.1037,135600.0
2009-03-25 14:30:00,17.51,17.54,17.34,17.35,204100.0,11.1164,11.1354,11.0085,11.0148,204100.0
2009-03-25 15:00:00,17.34,17.64,17.34,17.63,120600.0,11.0085,11.1989,11.0085,11.1926,120600.0
2009-03-25 15:30:00,17.63,17.96,17.5,17.92,306700.0,11.1926,11.4021,11.11,11.3767,306700.0
2009-03-26 09:30:00,17.95,18.07,17.77,17.85,127900.0,11.3957,11.4719,11.2814,11.3322,127900.0
2009-03-26 10:00:00,17.89,17.99,17.76,17.88,37300.0,11.3576,11.4211,11.2751,11.3513,37300.0
2009-03-26 10:30:00,17.88,18.04,17.84,17.86,40200.0,11.3513,11.4529,11.3259,11.3386,40200.0
2009-03-26 11:00:00,17.86,17.96,17.8,17.8,51900.0,11.3386,11.4021,11.3005,11.3005,51900.0
2009-03-26 11:30:00,17.8,17.89,17.76,17.8,31300.0,11.3005,11.3576,11.2751,11.3005,31300.0
2009-03-26 12:00:00,17.81,18.13,17.81,18.12,130100.0,11.3068,11.51,11.3068,11.5036,130100.0
2009-03-26 12:30:00,18.12,18.17,17.96,18.0,60200.0,11.5036,11.5354,11.4021,11.4275,60200.0
2009-03-26 13:00:00,17.98,18.33,17.98,18.25,100700.0,11.4148,11.637,11.4148,11.5862,100700.0
2009-03-26 13:30:00,18.25,18.28,18.19,18.2,102900.0,11.5862,11.6052,11.5481,11.5544,102900.0
2009-03-26 14:00:00,18.23,18.25,18.07,18.1,62200.0,11.5735,11.5862,11.4719,11.4909,62200.0
2009-03-26 14:30:00,18.1,18.11,17.98,17.99,61000.0,11.4909,11.4973,11.4148,11.4211,61000.0
2009-03-26 15:00:00,17.99,18.12,17.98,18.08,83300.0,11.4211,11.5036,11.4148,11.4782,83300.0
2009-03-26 15:30:00,18.09,18.2,18.02,18.18,270600.0,11.4846,11.5544,11.4402,11.5417,270600.0
2009-03-27 09:30:00,17.87,17.87,17.55,17.59,57200.0,11.5554,11.5554,11.3485,11.3743,57200.0
2009-03-27 10:00:00,17.58,17.61,17.43,17.51,86700.0,11.3679,11.3873,11.2709,11.3226,86700.0
2009-03-27 10:30:00,17.51,17.64,17.44,17.44,89900.0,11.3226,11.4067,11.2773,11.2773,89900.0
2009-03-27 11:00:00,17.44,17.5,17.39,17.46,67400.0,11.2773,11.3161,11.245,11.2903,67400.0
2009-03-27 11:30:00,17.46,17.5,17.4,17.4,47600.0,11.2903,11.3161,11.2515,11.2515,47600.0
2009-03-27 12:00:00,17.42,17.47,17.36,17.41,43100.0,11.2644,11.2967,11.2256,11.2579,43100.0
2009-03-27 12:30:00,17.4,17.51,17.38,17.4,51700.0,11.2515,11.3226,11.2385,11.2515,51700.0
2009-03-27 13:00:00,17.4,17.43,17.34,17.36,56200.0,11.2515,11.2709,11.2127,11.2256,56200.0
2009-03-27 13:30:00,17.36,17.5,17.28,17.37,104400.0,11.2256,11.3161,11.1739,11.2321,104400.0
2009-03-27 14:00:00,17.37,17.55,17.34,17.49,123500.0,11.2321,11.3485,11.2127,11.3097,123500.0
2009-03-27 14:30:00,17.5,17.55,17.45,17.5,127100.0,11.3161,11.3485,11.2838,11.3161,127100.0
2009-03-27 15:00:00,17.5,17.53,17.42,17.44,121300.0,11.3161,11.3355,11.2644,11.2773,121300.0
2009-03-27 15:30:00,17.44,17.46,17.23,17.27,278300.0,11.2773,11.2903,11.1415,11.1674,278300.0
2009-03-30 09:30:00,16.99,17.12,16.63,16.95,77200.0,10.9863,11.0704,10.7536,10.9605,77200.0
2009-03-30 10:00:00,16.94,17.12,16.93,17.04,89500.0,10.954,11.0704,10.9475,11.0187,89500.0
2009-03-30 10:30:00,17.05,17.08,16.94,16.96,71100.0,11.0251,11.0445,10.954,10.9669,71100.0
2009-03-30 11:00:00,16.95,17.0,16.89,16.9,62100.0,10.9605,10.9928,10.9217,10.9281,62100.0
2009-03-30 11:30:00,16.9,17.02,16.87,17.02,33200.0,10.9281,11.0057,10.9087,11.0057,33200.0
2009-03-30 12:00:00,17.02,17.06,16.95,17.01,35500.0,11.0057,11.0316,10.9605,10.9993,35500.0
2009-03-30 12:30:00,17.01,17.04,16.95,16.96,28500.0,10.9993,11.0187,10.9605,10.9669,28500.0
2009-03-30 13:00:00,16.96,17.06,16.96,17.01,54100.0,10.9669,11.0316,10.9669,10.9993,54100.0
2009-03-30 13:30:00,17.0,17.01,16.89,16.92,39200.0,10.9928,10.9993,10.9217,10.9411,39200.0
2009-03-30 14:00:00,16.92,17.01,16.88,16.92,52000.0,10.9411,10.9993,10.9152,10.9411,52000.0
2009-03-30 14:30:00,16.91,16.95,16.79,16.79,61700.0,10.9346,10.9605,10.857,10.857,61700.0
2009-03-30 15:00:00,16.8,16.94,16.79,16.83,124200.0,10.8635,10.954,10.857,10.8829,124200.0
2009-03-30 15:30:00,16.83,16.86,16.65,16.68,420500.0,10.8829,10.9023,10.7665,10.7859,420500.0
2009-03-31 09:30:00,16.81,16.81,16.44,16.72,71900.0,10.8699,10.8699,10.6307,10.8118,71900.0
2009-03-31 10:00:00,16.71,16.94,16.69,16.85,45400.0,10.8053,10.954,10.7924,10.8958,45400.0
2009-03-31 10:30:00,16.88,16.92,16.72,16.74,44900.0,10.9152,10.9411,10.8118,10.8247,44900.0
2009-03-31 11:00:00,16.75,16.76,16.68,16.69,41500.0,10.8312,10.8376,10.7859,10.7924,41500.0
2009-03-31 11:30:00,16.69,16.74,16.66,16.73,34400.0,10.7924,10.8247,10.773,10.8182,34400.0
2009-03-31 12:00:00,16.73,16.76,16.65,16.75,45400.0,10.8182,10.8376,10.7665,10.8312,45400.0
2009-03-31 12:30:00,16.76,16.89,16.74,16.85,47000.0,10.8376,10.9217,10.8247,10.8958,47000.0
2009-03-31 13:00:00,16.85,16.91,16.82,16.86,35200.0,10.8958,10.9346,10.8764,10.9023,35200.0
2009-03-31 13:30:00,16.87,16.95,16.87,16.94,43600.0,10.9087,10.9605,10.9087,10.954,43600.0
2009-03-31 14:00:00,16.94,17.05,16.91,17.04,43500.0,10.954,11.0251,10.9346,11.0187,43500.0
2009-03-31 14:30:00,17.04,17.14,17.04,17.06,56200.0,11.0187,11.0833,11.0187,11.0316,56200.0
2009-03-31 15:00:00,17.06,17.15,16.97,17.11,132200.0,11.0316,11.0898,10.9734,11.0639,132200.0
2009-03-31 15:30:00,17.11,17.12,16.9,16.98,478100.0,11.0639,11.0704,10.9281,10.9799,478100.0
2009-04-01 09:30:00,16.86,16.86,16.51,16.71,55300.0,10.9023,10.9023,10.676,10.8053,55300.0
2009-04-01 10:00:00,16.7,17.02,16.7,16.99,112400.0,10.7988,11.0057,10.7988,10.9863,112400.0
2009-04-01 10:30:00,16.98,17.01,16.88,16.92,49800.0,10.9799,10.9993,10.9152,10.9411,49800.0
2009-04-01 11:00:00,16.91,17.01,16.82,16.96,72200.0,10.9346,10.9993,10.8764,10.9669,72200.0
2009-04-01 11:30:00,16.97,16.98,16.84,16.95,41300.0,10.9734,10.9799,10.8893,10.9605,41300.0
2009-04-01 12:00:00,16.96,16.99,16.86,16.9,56900.0,10.9669,10.9863,10.9023,10.9281,56900.0
2009-04-01 12:30:00,16.89,16.91,16.76,16.79,38800.0,10.9217,10.9346,10.8376,10.857,38800.0
2009-04-01 13:00:00,16.79,16.89,16.78,16.87,39800.0,10.857,10.9217,10.8506,10.9087,39800.0
2009-04-01 13:30:00,16.88,16.94,16.84,16.86,80100.0,10.9152,10.954,10.8893,10.9023,80100.0
2009-04-01 14:00:00,16.87,16.89,16.74,16.75,91600.0,10.9087,10.9217,10.8247,10.8312,91600.0
2009-04-01 14:30:00,16.76,16.81,16.6,16.73,131400.0,10.8376,10.8699,10.7342,10.8182,131400.0
2009-04-01 15:00:00,16.74,16.74,16.59,16.68,118000.0,10.8247,10.8247,10.7277,10.7859,118000.0
2009-04-01 15:30:00,16.69,16.91,16.64,16.82,201600.0,10.7924,10.9346,10.76,10.8764,201600.0
2009-04-02 09:30:00,17.08,17.25,16.86,16.96,101900.0,11.0445,11.1545,10.9023,10.9669,101900.0
2009-04-02 10:00:00,16.97,16.99,16.72,16.75,83200.0,10.9734,10.9863,10.8118,10.8312,83200.0
2009-04-02 10:30:00,16.75,16.85,16.68,16.82,102500.0,10.8312,10.8958,10.7859,10.8764,102500.0
2009-04-02 11:00:00,16.81,16.84,16.69,16.75,92400.0,10.8699,10.8893,10.7924,10.8312,92400.0
2009-04-02 11:30:00,16.74,16.77,16.67,16.75,59900.0,10.8247,10.8441,10.7794,10.8312,59900.0
2009-04-02 12:00:00,16.75,16.78,16.68,16.73,81600.0,10.8312,10.8506,10.7859,10.8182,81600.0
2009-04-02 12:30:00,16.73,16.77,16.7,16.72,54600.0,10.8182,10.8441,10.7988,10.8118,54600.0
2009-04-02 13:00:00,16.73,16.81,16.72,16.78,48900.0,10.8182,10.8699,10.8118,10.8506,48900.0
2009-04-02 13:30:00,16.78,16.84,16.73,16.75,55500.0,10.8506,10.8893,10.8182,10.8312,55500.0
2009-04-02 14:00:00,16.75,16.88,16.75,16.86,53500.0,10.8312,10.9152,10.8312,10.9023,53500.0
2009-04-02 14:30:00,16.87,16.94,16.81,16.86,86300.0,10.9087,10.954,10.8699,10.9023,86300.0
2009-04-02 15:00:00,16.86,16.91,16.77,16.89,107200.0,10.9023,10.9346,10.8441,10.9217,107200.0
2009-04-02 15:30:00,16.88,16.93,16.76,16.79,257300.0,10.9152,10.9475,10.8376,10.857,257300.0
2009-04-03 09:30:00,16.91,16.91,16.52,16.81,142600.0,10.9346,10.9346,10.6824,10.8699,142600.0
2009-04-03 10:00:00,16.81,16.88,16.76,16.88,230400.0,10.8699,10.9152,10.8376,10.9152,230400.0
2009-04-03 10:30:00,16.89,16.91,16.84,16.86,171200.0,10.9217,10.9346,10.8893,10.9023,171200.0
2009-04-03 11:00:00,16.86,16.9,16.83,16.87,98200.0,10.9023,10.9281,10.8829,10.9087,98200.0
2009-04-03 11:30:00,16.86,16.95,16.86,16.92,281000.0,10.9023,10.9605,10.9023,10.9411,281000.0
2009-04-03 12:00:00,16.92,17.02,16.91,17.0,94700.0,10.9411,11.0057,10.9346,10.9928,94700.0
2009-04-03 12:30:00,17.0,17.05,16.99,17.0,115900.0,10.9928,11.0251,10.9863,10.9928,115900.0
2009-04-03 13:00:00,17.0,17.04,16.99,17.03,141300.0,10.9928,11.0187,10.9863,11.0122,141300.0
2009-04-03 13:30:00,17.02,17.11,17.01,17.1,62700.0,11.0057,11.0639,10.9993,11.0575,62700.0
2009-04-03 14:00:00,17.09,17.17,17.09,17.16,107800.0,11.051,11.1027,11.051,11.0963,107800.0
2009-04-03 14:30:00,17.16,17.23,17.15,17.2,182500.0,11.0963,11.1415,11.0898,11.1221,182500.0
2009-04-03 15:00:00,17.21,17.23,17.19,17.21,118900.0,11.1286,11.1415,11.1157,11.1286,118900.0
2009-04-03 15:30:00,17.21,17.53,17.12,17.51,492500.0,11.1286,11.3355,11.0704,11.3226,492500.0
2009-04-06 09:30:00,17.38,17.57,17.29,17.43,60500.0,11.2385,11.3614,11.1803,11.2709,60500.0
2009-04-06 10:00:00,17.45,17.52,17.34,17.36,84200.0,11.2838,11.3291,11.2127,11.2256,84200.0
2009-04-06 10:30:00,17.37,17.53,17.37,17.49,35400.0,11.2321,11.3355,11.2321,11.3097,35400.0
2009-04-06 11:00:00,17.48,17.48,17.34,17.39,37100.0,11.3032,11.3032,11.2127,11.245,37100.0
2009-04-06 11:30:00,17.41,17.41,17.22,17.28,50400.0,11.2579,11.2579,11.1351,11.1739,50400.0
2009-04-06 12:00:00,17.29,17.35,17.29,17.35,39200.0,11.1803,11.2191,11.1803,11.2191,39200.0
2009-04-06 12:30:00,17.35,17.36,17.24,17.35,40300.0,11.2191,11.2256,11.148,11.2191,40300.0
2009-04-06 13:00:00,17.36,17.4,17.35,17.37,32000.0,11.2256,11.2515,11.2191,11.2321,32000.0
2009-04-06 13:30:00,17.37,17.41,17.31,17.38,46100.0,11.2321,11.2579,11.1933,11.2385,46100.0
2009-04-06 14:00:00,17.37,17.39,17.33,17.36,48600.0,11.2321,11.245,11.2062,11.2256,48600.0
2009-04-06 14:30:00,17.36,17.38,17.27,17.35,77500.0,11.2256,11.2385,11.1674,11.2191,77500.0
2009-04-06 15:00:00,17.34,17.43,17.29,17.38,85900.0,11.2127,11.2709,11.1803,11.2385,85900.0
2009-04-06 15:30:00,17.37,17.44,17.32,17.32,137000.0,11.2321,11.2773,11.1997,11.1997,137000.0
2009-04-07 09:30:00,17.16,17.41,16.99,17.29,46100.0,11.0963,11.2579,10.9863,11.1803,46100.0
2009-04-07 10:00:00,17.29,17.29,17.18,17.21,55800.0,11.1803,11.1803,11.1092,11.1286,55800.0
2009-04-07 10:30:00,17.22,17.26,17.21,17.22,42200.0,11.1351,11.1609,11.1286,11.1351,42200.0
2009-04-07 11:00:00,17.24,17.25,17.23,17.25,30100.0,11.148,11.1545,11.1415,11.1545,30100.0
2009-04-07 11:30:00,17.25,17.25,17.2,17.22,33400.0,11.1545,11.1545,11.1221,11.1351,33400.0
2009-04-07 12:00:00,17.23,17.25,17.17,17.18,61700.0,11.1415,11.1545,11.1027,11.1092,61700.0
2009-04-07 12:30:00,17.18,17.2,17.17,17.2,29900.0,11.1092,11.1221,11.1027,11.1221,29900.0
2009-04-07 13:00:00,17.2,17.2,17.16,17.18,36500.0,11.1221,11.1221,11.0963,11.1092,36500.0
2009-04-07 13:30:00,17.17,17.2,17.16,17.18,34500.0,11.1027,11.1221,11.0963,11.1092,34500.0
2009-04-07 14:00:00,17.17,17.21,17.16,17.2,53600.0,11.1027,11.1286,11.0963,11.1221,53600.0
2009-04-07 14:30:00,17.19,17.28,17.17,17.28,62500.0,11.1157,11.1739,11.1027,11.1739,62500.0
2009-04-07 15:00:00,17.28,17.37,17.2,17.32,85200.0,11.1739,11.2321,11.1221,11.1997,85200.0
2009-04-07 15:30:00,17.31,17.37,17.15,17.16,206600.0,11.1933,11.2321,11.0898,11.0963,206600.0
2009-04-08 09:30:00,17.25,17.4,17.13,17.21,40900.0,11.1545,11.2515,11.0769,11.1286,40900.0
2009-04-08 10:00:00,17.22,17.25,17.09,17.11,37400.0,11.1351,11.1545,11.051,11.0639,37400.0
2009-04-08 10:30:00,17.12,17.17,17.08,17.17,41300.0,11.0704,11.1027,11.0445,11.1027,41300.0
2009-04-08 11:00:00,17.18,17.22,17.12,17.17,35700.0,11.1092,11.1351,11.0704,11.1027,35700.0
2009-04-08 11:30:00,17.17,17.24,17.16,17.2,25300.0,11.1027,11.148,11.0963,11.1221,25300.0
2009-04-08 12:00:00,17.21,17.26,17.15,17.24,33100.0,11.1286,11.1609,11.0898,11.148,33100.0
2009-04-08 12:30:00,17.23,17.32,17.17,17.17,28400.0,11.1415,11.1997,11.1027,11.1027,28400.0
2009-04-08 13:00:00,17.17,17.17,17.07,17.11,18700.0,11.1027,11.1027,11.0381,11.0639,18700.0
2009-04-08 13:30:00,17.11,17.12,17.01,17.05,33200.0,11.0639,11.0704,10.9993,11.0251,33200.0
2009-04-08 14:00:00,17.05,17.07,17.02,17.07,24300.0,11.0251,11.0381,11.0057,11.0381,24300.0
2009-04-08 14:30:00,17.06,17.08,17.0,17.01,38300.0,11.0316,11.0445,10.9928,10.9993,38300.0
2009-04-08 15:00:00,17.0,17.07,16.97,17.05,63500.0,10.9928,11.0381,10.9734,11.0251,63500.0
2009-04-08 15:30:00,17.04,17.3,17.03,17.27,166100.0,11.0187,11.1868,11.0122,11.1674,166100.0
2009-04-09 09:30:00,17.51,17.82,17.11,17.52,139100.0,11.3226,11.5231,11.0639,11.3291,139100.0
2009-04-09 10:00:00,17.51,17.52,17.41,17.46,45100.0,11.3226,11.3291,11.2579,11.2903,45100.0
2009-04-09 10:30:00,17.48,17.62,17.47,17.58,114700.0,11.3032,11.3937,11.2967,11.3679,114700.0
2009-04-09 11:00:00,17.58,17.63,17.47,17.5,74200.0,11.3679,11.4002,11.2967,11.3161,74200.0
2009-04-09 11:30:00,17.49,17.51,17.4,17.4,90600.0,11.3097,11.3226,11.2515,11.2515,90600.0
2009-04-09 12:00:00,17.41,17.43,17.36,17.41,68700.0,11.2579,11.2709,11.2256,11.2579,68700.0
2009-04-09 12:30:00,17.4,17.52,17.37,17.5,245800.0,11.2515,11.3291,11.2321,11.3161,245800.0
2009-04-09 13:00:00,17.48,17.57,17.47,17.57,64000.0,11.3032,11.3614,11.2967,11.3614,64000.0
2009-04-09 13:30:00,17.57,17.74,17.57,17.61,160400.0,11.3614,11.4713,11.3614,11.3873,160400.0
2009-04-09 14:00:00,17.61,17.61,17.47,17.58,144100.0,11.3873,11.3873,11.2967,11.3679,144100.0
2009-04-09 14:30:00,17.59,17.74,17.58,17.66,121500.0,11.3743,11.4713,11.3679,11.4196,121500.0
2009-04-09 15:00:00,17.65,17.66,17.55,17.6,128600.0,11.4131,11.4196,11.3485,11.3808,128600.0
2009-04-09 15:30:00,17.61,18.09,17.57,18.08,538200.0,11.3873,11.6976,11.3614,11.6912,538200.0
2009-04-13 09:30:00,17.88,17.89,17.67,17.82,61300.0,11.5618,11.5683,11.4261,11.5231,61300.0
2009-04-13 10:00:00,17.82,17.93,17.79,17.9,90100.0,11.5231,11.5942,11.5037,11.5748,90100.0
2009-04-13 10:30:00,17.89,17.97,17.82,17.95,43200.0,11.5683,11.62,11.5231,11.6071,43200.0
2009-04-13 11:00:00,17.91,17.91,17.68,17.75,37500.0,11.5812,11.5812,11.4325,11.4778,37500.0
2009-04-13 11:30:00,17.75,17.76,17.56,17.6,37700.0,11.4778,11.4843,11.3549,11.3808,37700.0
2009-04-13 12:00:00,17.61,17.65,17.57,17.57,25000.0,11.3873,11.4131,11.3614,11.3614,25000.0
2009-04-13 12:30:00,17.57,17.75,17.57,17.75,29000.0,11.3614,11.4778,11.3614,11.4778,29000.0
2009-04-13 13:00:00,17.75,17.83,17.69,17.81,37700.0,11.4778,11.5295,11.439,11.5166,37700.0
2009-04-13 13:30:00,17.81,17.85,17.75,17.82,39800.0,11.5166,11.5425,11.4778,11.5231,39800.0
2009-04-13 14:00:00,17.83,17.89,17.71,17.78,35400.0,11.5295,11.5683,11.4519,11.4972,35400.0
2009-04-13 14:30:00,17.78,17.87,17.78,17.84,62100.0,11.4972,11.5554,11.4972,11.536,62100.0
2009-04-13 15:00:00,17.82,17.95,17.81,17.92,79000.0,11.5231,11.6071,11.5166,11.5877,79000.0
2009-04-13 15:30:00,17.92,18.04,17.89,18.0,175600.0,11.5877,11.6653,11.5683,11.6394,175600.0
2009-04-14 09:30:00,18.03,18.08,17.73,17.95,79500.0,11.6588,11.6912,11.4649,11.6071,79500.0
2009-04-14 10:00:00,17.97,18.0,17.86,17.89,22700.0,11.62,11.6394,11.5489,11.5683,22700.0
2009-04-14 10:30:00,17.89,17.95,17.88,17.94,23700.0,11.5683,11.6071,11.5618,11.6006,23700.0
2009-04-14 11:00:00,17.93,18.0,17.86,17.95,96700.0,11.5942,11.6394,11.5489,11.6071,96700.0
2009-04-14 11:30:00,17.96,17.99,17.88,17.91,46700.0,11.6136,11.633,11.5618,11.5812,46700.0
2009-04-14 12:00:00,17.92,17.96,17.75,17.95,81000.0,11.5877,11.6136,11.4778,11.6071,81000.0
2009-04-14 12:30:00,17.95,17.95,17.74,17.79,76700.0,11.6071,11.6071,11.4713,11.5037,76700.0
2009-04-14 13:00:00,17.79,17.82,17.71,17.76,48900.0,11.5037,11.5231,11.4519,11.4843,48900.0
2009-04-14 13:30:00,17.76,17.79,17.62,17.69,66600.0,11.4843,11.5037,11.3937,11.439,66600.0
2009-04-14 14:00:00,17.7,17.83,17.6,17.8,57100.0,11.4455,11.5295,11.3808,11.5101,57100.0
2009-04-14 14:30:00,17.8,17.88,17.79,17.88,55800.0,11.5101,11.5618,11.5037,11.5618,55800.0
2009-04-14 15:00:00,17.88,17.95,17.83,17.84,69000.0,11.5618,11.6071,11.5295,11.536,69000.0
2009-04-14 15:30:00,17.83,17.85,17.58,17.61,318100.0,11.5295,11.5425,11.3679,11.3873,318100.0
2009-04-15 09:30:00,17.73,18.02,17.58,17.98,96500.0,11.4649,11.6524,11.3679,11.6265,96500.0
2009-04-15 10:00:00,17.99,18.1,17.88,17.89,48900.0,11.633,11.7041,11.5618,11.5683,48900.0
2009-04-15 10:30:00,17.89,18.01,17.85,17.9,51900.0,11.5683,11.6459,11.5425,11.5748,51900.0
2009-04-15 11:00:00,17.9,17.94,17.87,17.92,40200.0,11.5748,11.6006,11.5554,11.5877,40200.0
2009-04-15 11:30:00,17.93,18.02,17.93,18.02,49600.0,11.5942,11.6524,11.5942,11.6524,49600.0
2009-04-15 12:00:00,18.01,18.08,17.97,18.03,43600.0,11.6459,11.6912,11.62,11.6588,43600.0
2009-04-15 12:30:00,18.02,18.23,18.02,18.16,70300.0,11.6524,11.7882,11.6524,11.7429,70300.0
2009-04-15 13:00:00,18.18,18.24,18.09,18.1,42100.0,11.7558,11.7946,11.6976,11.7041,42100.0
2009-04-15 13:30:00,18.1,18.17,18.05,18.13,43400.0,11.7041,11.7494,11.6718,11.7235,43400.0
2009-04-15 14:00:00,18.13,18.25,18.04,18.05,57100.0,11.7235,11.8011,11.6653,11.6718,57100.0
2009-04-15 14:30:00,18.05,18.1,18.01,18.05,47000.0,11.6718,11.7041,11.6459,11.6718,47000.0
2009-04-15 15:00:00,18.04,18.19,18.04,18.15,77000.0,11.6653,11.7623,11.6653,11.7364,77000.0
2009-04-15 15:30:00,18.15,18.46,18.11,18.45,205900.0,11.7364,11.9369,11.7106,11.9304,205900.0
2009-04-16 09:30:00,18.56,18.56,18.19,18.34,75100.0,12.0016,12.0016,11.7623,11.8593,75100.0
2009-04-16 10:00:00,18.38,18.42,18.25,18.34,45700.0,11.8852,11.911,11.8011,11.8593,45700.0
2009-04-16 10:30:00,18.32,18.37,18.2,18.29,48800.0,11.8464,11.8787,11.7688,11.827,48800.0
2009-04-16 11:00:00,18.29,18.3,18.22,18.3,45300.0,11.827,11.8334,11.7817,11.8334,45300.0
2009-04-16 11:30:00,18.33,18.5,18.29,18.41,49200.0,11.8528,11.9628,11.827,11.9046,49200.0
2009-04-16 12:00:00,18.4,18.51,18.37,18.39,49600.0,11.8981,11.9692,11.8787,11.8916,49600.0
2009-04-16 12:30:00,18.4,18.56,18.35,18.55,54900.0,11.8981,12.0016,11.8658,11.9951,54900.0
2009-04-16 13:00:00,18.55,18.58,18.47,18.52,23200.0,11.9951,12.0145,11.9434,11.9757,23200.0
2009-04-16 13:30:00,18.52,18.52,18.4,18.5,38900.0,11.9757,11.9757,11.8981,11.9628,38900.0
2009-04-16 14:00:00,18.51,18.7,18.51,18.7,61800.0,11.9692,12.0921,11.9692,12.0921,61800.0
2009-04-16 14:30:00,18.7,18.82,18.69,18.8,95900.0,12.0921,12.1697,12.0856,12.1568,95900.0
2009-04-16 15:00:00,18.8,18.81,18.69,18.77,85700.0,12.1568,12.1632,12.0856,12.1374,85700.0
2009-04-16 15:30:00,18.78,18.85,18.67,18.7,182200.0,12.1438,12.1891,12.0727,12.0921,182200.0
2009-04-17 09:30:00,18.72,18.72,18.44,18.5,49100.0,12.105,12.105,11.924,11.9628,49100.0
2009-04-17 10:00:00,18.5,18.6,18.5,18.59,41900.0,11.9628,12.0274,11.9628,12.021,41900.0
2009-04-17 10:30:00,18.58,18.6,18.46,18.48,67700.0,12.0145,12.0274,11.9369,11.9498,67700.0
2009-04-17 11:00:00,18.48,18.59,18.44,18.57,57900.0,11.9498,12.021,11.924,12.008,57900.0
2009-04-17 11:30:00,18.58,18.7,18.56,18.6,81000.0,12.0145,12.0921,12.0016,12.0274,81000.0
2009-04-17 12:00:00,18.59,18.61,18.49,18.56,59900.0,12.021,12.0339,11.9563,12.0016,59900.0
2009-04-17 12:30:00,18.54,18.61,18.5,18.5,48900.0,11.9886,12.0339,11.9628,11.9628,48900.0
2009-04-17 13:00:00,18.53,18.59,18.51,18.56,32000.0,11.9822,12.021,11.9692,12.0016,32000.0
2009-04-17 13:30:00,18.56,18.79,18.52,18.79,39000.0,12.0016,12.1503,11.9757,12.1503,39000.0
2009-04-17 14:00:00,18.79,18.8,18.71,18.78,56500.0,12.1503,12.1568,12.0986,12.1438,56500.0
2009-04-17 14:30:00,18.77,18.84,18.74,18.76,74700.0,12.1374,12.1826,12.118,12.1309,74700.0
2009-04-17 15:00:00,18.76,18.87,18.75,18.82,78300.0,12.1309,12.202,12.1244,12.1697,78300.0
2009-04-17 15:30:00,18.81,18.94,18.66,18.71,349500.0,12.1632,12.2473,12.0662,12.0986,349500.0
2009-04-20 09:30:00,18.49,18.81,18.23,18.81,77300.0,11.9563,12.1632,11.7882,12.1632,77300.0
2009-04-20 10:00:00,18.81,18.95,18.72,18.93,72800.0,12.1632,12.2538,12.105,12.2408,72800.0
2009-04-20 10:30:00,18.95,18.95,18.83,18.87,53600.0,12.2538,12.2538,12.1762,12.202,53600.0
2009-04-20 11:00:00,18.87,18.87,18.72,18.82,52800.0,12.202,12.202,12.105,12.1697,52800.0
2009-04-20 11:30:00,18.83,18.84,18.71,18.73,50100.0,12.1762,12.1826,12.0986,12.1115,50100.0
2009-04-20 12:00:00,18.74,18.79,18.7,18.71,35600.0,12.118,12.1503,12.0921,12.0986,35600.0
2009-04-20 12:30:00,18.71,18.76,18.65,18.75,27700.0,12.0986,12.1309,12.0598,12.1244,27700.0
2009-04-20 13:00:00,18.74,18.74,18.68,18.69,30500.0,12.118,12.118,12.0792,12.0856,30500.0
2009-04-20 13:30:00,18.68,18.8,18.67,18.7,58900.0,12.0792,12.1568,12.0727,12.0921,58900.0
2009-04-20 14:00:00,18.71,18.71,18.59,18.61,43100.0,12.0986,12.0986,12.021,12.0339,43100.0
2009-04-20 14:30:00,18.59,18.69,18.57,18.61,57500.0,12.021,12.0856,12.008,12.0339,57500.0
2009-04-20 15:00:00,18.6,18.65,18.54,18.56,66600.0,12.0274,12.0598,11.9886,12.0016,66600.0
2009-04-20 15:30:00,18.55,18.67,18.18,18.2,371200.0,11.9951,12.0727,11.7558,11.7688,371200.0
2009-04-21 09:30:00,18.03,18.03,16.86,17.72,171800.0,11.6588,11.6588,10.9023,11.4584,171800.0
2009-04-21 10:00:00,17.74,17.76,17.59,17.69,65400.0,11.4713,11.4843,11.3743,11.439,65400.0
2009-04-21 10:30:00,17.69,17.8,17.6,17.8,61900.0,11.439,11.5101,11.3808,11.5101,61900.0
2009-04-21 11:00:00,17.81,18.17,17.78,18.04,132300.0,11.5166,11.7494,11.4972,11.6653,132300.0
2009-04-21 11:30:00,18.02,18.22,18.01,18.16,71100.0,11.6524,11.7817,11.6459,11.7429,71100.0
2009-04-21 12:00:00,18.17,18.24,18.13,18.22,33700.0,11.7494,11.7946,11.7235,11.7817,33700.0
2009-04-21 12:30:00,18.21,18.4,18.2,18.33,52400.0,11.7752,11.8981,11.7688,11.8528,52400.0
2009-04-21 13:00:00,18.33,18.45,18.28,18.34,71000.0,11.8528,11.9304,11.8205,11.8593,71000.0
2009-04-21 13:30:00,18.34,18.35,18.19,18.24,68400.0,11.8593,11.8658,11.7623,11.7946,68400.0
2009-04-21 14:00:00,18.25,18.29,18.13,18.28,78900.0,11.8011,11.827,11.7235,11.8205,78900.0
2009-04-21 14:30:00,18.3,18.36,18.21,18.22,68500.0,11.8334,11.8722,11.7752,11.7817,68500.0
2009-04-21 15:00:00,18.22,18.42,18.21,18.32,105200.0,11.7817,11.911,11.7752,11.8464,105200.0
2009-04-21 15:30:00,18.32,18.65,18.23,18.62,346200.0,11.8464,12.0598,11.7882,12.0404,346200.0
2009-04-22 09:30:00,18.38,18.4,17.74,18.03,94900.0,11.8852,11.8981,11.4713,11.6588,94900.0
2009-04-22 10:00:00,18.03,18.28,18.03,18.22,59500.0,11.6588,11.8205,11.6588,11.7817,59500.0
2009-04-22 10:30:00,18.23,18.27,18.1,18.1,88000.0,11.7882,11.814,11.7041,11.7041,88000.0
2009-04-22 11:00:00,18.1,18.31,18.09,18.24,92200.0,11.7041,11.8399,11.6976,11.7946,92200.0
2009-04-22 11:30:00,18.24,18.27,18.11,18.21,52900.0,11.7946,11.814,11.7106,11.7752,52900.0
2009-04-22 12:00:00,18.22,18.24,18.12,18.13,55600.0,11.7817,11.7946,11.717,11.7235,55600.0
2009-04-22 12:30:00,18.13,18.25,18.03,18.23,93800.0,11.7235,11.8011,11.6588,11.7882,93800.0
2009-04-22 13:00:00,18.24,18.43,18.18,18.41,62500.0,11.7946,11.9175,11.7558,11.9046,62500.0
2009-04-22 13:30:00,18.41,18.54,18.36,18.38,88600.0,11.9046,11.9886,11.8722,11.8852,88600.0
2009-04-22 14:00:00,18.38,18.57,18.36,18.48,52900.0,11.8852,12.008,11.8722,11.9498,52900.0
2009-04-22 14:30:00,18.51,18.66,18.46,18.48,70500.0,11.9692,12.0662,11.9369,11.9498,70500.0
2009-04-22 15:00:00,18.49,18.65,18.44,18.53,128000.0,11.9563,12.0598,11.924,11.9822,128000.0
2009-04-22 15:30:00,18.52,18.53,18.07,18.11,295300.0,11.9757,11.9822,11.6847,11.7106,295300.0
2009-04-23 09:30:00,18.34,18.34,17.52,17.54,83400.0,11.8593,11.8593,11.3291,11.342,83400.0
2009-04-23 10:00:00,17.52,17.73,17.45,17.7,60100.0,11.3291,11.4649,11.2838,11.4455,60100.0
2009-04-23 10:30:00,17.68,17.77,17.66,17.69,47600.0,11.4325,11.4907,11.4196,11.439,47600.0
2009-04-23 11:00:00,17.67,17.73,17.6,17.7,67400.0,11.4261,11.4649,11.3808,11.4455,67400.0
2009-04-23 11:30:00,17.7,17.78,17.68,17.74,62700.0,11.4455,11.4972,11.4325,11.4713,62700.0
2009-04-23 12:00:00,17.74,17.8,17.71,17.77,26500.0,11.4713,11.5101,11.4519,11.4907,26500.0
2009-04-23 12:30:00,17.77,17.82,17.72,17.81,38100.0,11.4907,11.5231,11.4584,11.5166,38100.0
2009-04-23 13:00:00,17.81,17.88,17.76,17.79,31000.0,11.5166,11.5618,11.4843,11.5037,31000.0
2009-04-23 13:30:00,17.78,17.8,17.66,17.72,40100.0,11.4972,11.5101,11.4196,11.4584,40100.0
2009-04-23 14:00:00,17.72,17.73,17.6,17.71,71200.0,11.4584,11.4649,11.3808,11.4519,71200.0
2009-04-23 14:30:00,17.72,17.84,17.64,17.67,121800.0,11.4584,11.536,11.4067,11.4261,121800.0
2009-04-23 15:00:00,17.68,17.76,17.58,17.69,133300.0,11.4325,11.4843,11.3679,11.439,133300.0
2009-04-23 15:30:00,17.69,18.12,17.65,18.04,362400.0,11.439,11.717,11.4131,11.6653,362400.0
2009-04-24 09:30:00,18.13,18.13,17.7,17.82,98800.0,11.7235,11.7235,11.4455,11.5231,98800.0
2009-04-24 10:00:00,17.84,17.95,17.77,17.92,91400.0,11.536,11.6071,11.4907,11.5877,91400.0
2009-04-24 10:30:00,17.89,18.01,17.88,17.98,29500.0,11.5683,11.6459,11.5618,11.6265,29500.0
2009-04-24 11:00:00,17.97,18.0,17.86,17.98,49800.0,11.62,11.6394,11.5489,11.6265,49800.0
2009-04-24 11:30:00,17.99,18.02,17.96,17.96,41200.0,11.633,11.6524,11.6136,11.6136,41200.0
2009-04-24 12:00:00,17.98,18.06,17.94,18.04,37700.0,11.6265,11.6782,11.6006,11.6653,37700.0
2009-04-24 12:30:00,18.04,18.23,18.04,18.23,55800.0,11.6653,11.7882,11.6653,11.7882,55800.0
2009-04-24 13:00:00,18.22,18.28,18.15,18.21,58300.0,11.7817,11.8205,11.7364,11.7752,58300.0
2009-04-24 13:30:00,18.22,18.25,18.14,18.19,75600.0,11.7817,11.8011,11.73,11.7623,75600.0
2009-04-24 14:00:00,18.18,18.35,18.04,18.28,172800.0,11.7558,11.8658,11.6653,11.8205,172800.0
2009-04-24 14:30:00,18.33,18.49,18.28,18.44,120100.0,11.8528,11.9563,11.8205,11.924,120100.0
2009-04-24 15:00:00,18.44,18.45,18.28,18.41,129500.0,11.924,11.9304,11.8205,11.9046,129500.0
2009-04-24 15:30:00,18.41,18.51,18.27,18.32,347600.0,11.9046,11.9692,11.814,11.8464,347600.0
2009-04-27 09:30:00,18.28,18.84,18.28,18.74,192100.0,11.8205,12.1826,11.8205,12.118,192100.0
2009-04-27 10:00:00,18.77,18.84,18.63,18.72,121800.0,12.1374,12.1826,12.0468,12.105,121800.0
2009-04-27 10:30:00,18.71,18.94,18.68,18.88,72300.0,12.0986,12.2473,12.0792,12.2085,72300.0
2009-04-27 11:00:00,18.88,18.94,18.81,18.83,61000.0,12.2085,12.2473,12.1632,12.1762,61000.0
2009-04-27 11:30:00,18.84,18.97,18.78,18.95,69800.0,12.1826,12.2667,12.1438,12.2538,69800.0
2009-04-27 12:00:00,18.96,19.04,18.93,19.02,76700.0,12.2602,12.3119,12.2408,12.299,76700.0
2009-04-27 12:30:00,19.02,19.12,18.93,19.1,97400.0,12.299,12.3637,12.2408,12.3507,97400.0
2009-04-27 13:00:00,19.09,19.09,18.92,18.95,171900.0,12.3443,12.3443,12.2344,12.2538,171900.0
2009-04-27 13:30:00,18.93,19.01,18.87,18.93,121300.0,12.2408,12.2925,12.202,12.2408,121300.0
2009-04-27 14:00:00,18.93,18.98,18.88,18.97,93000.0,12.2408,12.2731,12.2085,12.2667,93000.0
2009-04-27 14:30:00,18.98,19.04,18.95,19.0,91700.0,12.2731,12.3119,12.2538,12.2861,91700.0
2009-04-27 15:00:00,19.01,19.06,18.9,19.04,200100.0,12.2925,12.3249,12.2214,12.3119,200100.0
2009-04-27 15:30:00,19.03,19.19,18.9,19.02,446300.0,12.3055,12.4089,12.2214,12.299,446300.0
2009-04-28 09:30:00,18.6,19.2,18.5,18.9,161400.0,12.0274,12.4154,11.9628,12.2214,161400.0
2009-04-28 10:00:00,18.9,19.03,18.85,18.97,139200.0,12.2214,12.3055,12.1891,12.2667,139200.0
2009-04-28 10:30:00,18.99,19.04,18.96,19.04,91900.0,12.2796,12.3119,12.2602,12.3119,91900.0
2009-04-28 11:00:00,19.04,19.17,18.97,19.16,50800.0,12.3119,12.396,12.2667,12.3895,50800.0
2009-04-28 11:30:00,19.15,19.22,19.13,19.14,66900.0,12.3831,12.4283,12.3701,12.3766,66900.0
2009-04-28 12:00:00,19.15,19.16,19.11,19.12,66900.0,12.3831,12.3895,12.3572,12.3637,66900.0
2009-04-28 12:30:00,19.13,19.15,19.06,19.11,49500.0,12.3701,12.3831,12.3249,12.3572,49500.0
2009-04-28 13:00:00,19.16,19.17,19.06,19.11,40800.0,12.3895,12.396,12.3249,12.3572,40800.0
2009-04-28 13:30:00,19.11,19.17,19.08,19.14,58900.0,12.3572,12.396,12.3378,12.3766,58900.0
2009-04-28 14:00:00,19.15,19.21,19.13,19.15,79700.0,12.3831,12.4219,12.3701,12.3831,79700.0
2009-04-28 14:30:00,19.14,19.22,19.11,19.15,110200.0,12.3766,12.4283,12.3572,12.3831,110200.0
2009-04-28 15:00:00,19.16,19.22,19.1,19.16,163200.0,12.3895,12.4283,12.3507,12.3895,163200.0
2009-04-28 15:30:00,19.16,19.2,19.0,19.05,406800.0,12.3895,12.4154,12.2861,12.3184,406800.0
2009-04-29 09:30:00,22.0,22.0,21.44,21.76,540300.0,14.226,14.226,13.8639,14.0708,540300.0
2009-04-29 10:00:00,21.78,21.93,21.76,21.81,400200.0,14.0837,14.1807,14.0708,14.1031,400200.0
2009-04-29 10:30:00,21.83,22.22,21.7,22.11,349100.0,14.1161,14.3682,14.032,14.2971,349100.0
2009-04-29 11:00:00,22.09,22.11,21.89,21.99,232700.0,14.2842,14.2971,14.1549,14.2195,232700.0
2009-04-29 11:30:00,22.0,22.0,21.87,21.88,89800.0,14.226,14.226,14.1419,14.1484,89800.0
2009-04-29 12:00:00,21.88,21.91,21.81,21.81,86400.0,14.1484,14.1678,14.1031,14.1031,86400.0
2009-04-29 12:30:00,21.82,21.84,21.79,21.79,111200.0,14.1096,14.1225,14.0902,14.0902,111200.0
2009-04-29 13:00:00,21.8,21.91,21.8,21.83,160000.0,14.0967,14.1678,14.0967,14.1161,160000.0
2009-04-29 13:30:00,21.84,22.0,21.8,22.0,123200.0,14.1225,14.226,14.0967,14.226,123200.0
2009-04-29 14:00:00,21.99,22.1,21.82,22.07,160600.0,14.2195,14.2907,14.1096,14.2713,160600.0
2009-04-29 14:30:00,22.07,22.32,22.07,22.31,271500.0,14.2713,14.4329,14.2713,14.4264,271500.0
2009-04-29 15:00:00,22.32,22.39,22.18,22.25,252600.0,14.4329,14.4782,14.3424,14.3876,252600.0
2009-04-29 15:30:00,22.25,22.55,22.19,22.44,574700.0,14.3876,14.5816,14.3489,14.5105,574700.0
2009-04-30 09:30:00,22.5,23.25,22.5,22.86,172700.0,14.5493,15.0343,14.5493,14.7821,172700.0
2009-04-30 10:00:00,22.91,23.03,22.87,22.98,127300.0,14.8144,14.892,14.7886,14.8597,127300.0
2009-04-30 10:30:00,22.98,23.0,22.86,22.92,111900.0,14.8597,14.8726,14.7821,14.8209,111900.0
2009-04-30 11:00:00,22.92,22.92,22.7,22.71,64600.0,14.8209,14.8209,14.6786,14.6851,64600.0
2009-04-30 11:30:00,22.71,22.82,22.64,22.65,80800.0,14.6851,14.7562,14.6398,14.6463,80800.0
2009-04-30 12:00:00,22.65,22.91,22.56,22.91,93400.0,14.6463,14.8144,14.5881,14.8144,93400.0
2009-04-30 12:30:00,22.92,22.96,22.79,22.95,81300.0,14.8209,14.8468,14.7368,14.8403,81300.0
2009-04-30 13:00:00,22.94,22.95,22.61,22.69,53600.0,14.8338,14.8403,14.6204,14.6722,53600.0
2009-04-30 13:30:00,22.69,22.76,22.61,22.71,75900.0,14.6722,14.7174,14.6204,14.6851,75900.0
2009-04-30 14:00:00,22.71,22.94,22.63,22.92,103500.0,14.6851,14.8338,14.6334,14.8209,103500.0
2009-04-30 14:30:00,22.92,22.93,22.74,22.88,94400.0,14.8209,14.8274,14.7045,14.795,94400.0
2009-04-30 15:00:00,22.89,22.9,22.64,22.67,171100.0,14.8015,14.808,14.6398,14.6592,171100.0
2009-04-30 15:30:00,22.67,22.83,22.46,22.49,422700.0,14.6592,14.7627,14.5234,14.5428,422700.0
2009-05-01 09:30:00,22.49,22.49,21.73,21.99,144400.0,14.5428,14.5428,14.0514,14.2195,144400.0
2009-05-01 10:00:00,21.98,22.0,21.84,21.9,99700.0,14.2131,14.226,14.1225,14.1613,99700.0
2009-05-01 10:30:00,21.89,21.93,21.76,21.76,154400.0,14.1549,14.1807,14.0708,14.0708,154400.0
2009-05-01 11:00:00,21.76,21.78,21.5,21.52,135400.0,14.0708,14.0837,13.9027,13.9156,135400.0
2009-05-01 11:30:00,21.51,21.54,21.3,21.5,139200.0,13.9091,13.9285,13.7733,13.9027,139200.0
2009-05-01 12:00:00,21.51,21.62,21.47,21.55,87400.0,13.9091,13.9803,13.8833,13.935,87400.0
2009-05-01 12:30:00,21.54,21.6,21.51,21.54,71800.0,13.9285,13.9673,13.9091,13.9285,71800.0
2009-05-01 13:00:00,21.54,21.58,21.51,21.55,46100.0,13.9285,13.9544,13.9091,13.935,46100.0
2009-05-01 13:30:00,21.54,21.6,21.52,21.55,62400.0,13.9285,13.9673,13.9156,13.935,62400.0
2009-05-01 14:00:00,21.55,21.56,21.51,21.53,92800.0,13.935,13.9415,13.9091,13.9221,92800.0
2009-05-01 14:30:00,21.53,21.54,21.49,21.54,92800.0,13.9221,13.9285,13.8962,13.9285,92800.0
2009-05-01 15:00:00,21.53,21.6,21.39,21.43,166700.0,13.9221,13.9673,13.8315,13.8574,166700.0
2009-05-01 15:30:00,21.43,21.51,21.38,21.39,438600.0,13.8574,13.9091,13.8251,13.8315,438600.0
2009-05-04 09:30:00,21.15,21.61,21.15,21.31,117600.0,13.6763,13.9738,13.6763,13.7798,117600.0
2009-05-04 10:00:00,21.32,21.42,21.24,21.35,181000.0,13.7863,13.8509,13.7345,13.8057,181000.0
2009-05-04 10:30:00,21.36,21.37,21.27,21.36,117200.0,13.8121,13.8186,13.7539,13.8121,117200.0
2009-05-04 11:00:00,21.36,21.36,21.25,21.31,179100.0,13.8121,13.8121,13.741,13.7798,179100.0
2009-05-04 11:30:00,21.31,21.31,21.23,21.25,121700.0,13.7798,13.7798,13.7281,13.741,121700.0
2009-05-04 12:00:00,21.25,21.35,21.23,21.34,134400.0,13.741,13.8057,13.7281,13.7992,134400.0
2009-05-04 12:30:00,21.34,21.37,21.22,21.23,98100.0,13.7992,13.8186,13.7216,13.7281,98100.0
2009-05-04 13:00:00,21.23,21.27,21.1,21.1,97900.0,13.7281,13.7539,13.644,13.644,97900.0
2009-05-04 13:30:00,21.12,21.32,21.08,21.14,186800.0,13.657,13.7863,13.6311,13.6699,186800.0
2009-05-04 14:00:00,21.16,21.18,21.08,21.13,162700.0,13.6828,13.6957,13.6311,13.6634,162700.0
2009-05-04 14:30:00,21.13,21.16,21.05,21.07,195700.0,13.6634,13.6828,13.6117,13.6246,195700.0
2009-05-04 15:00:00,21.07,21.16,21.04,21.06,224000.0,13.6246,13.6828,13.6052,13.6182,224000.0
2009-05-04 15:30:00,21.06,21.52,21.04,21.5,513700.0,13.6182,13.9156,13.6052,13.9027,513700.0
2009-05-05 09:30:00,21.42,21.61,21.34,21.42,101800.0,13.8509,13.9738,13.7992,13.8509,101800.0
2009-05-05 10:00:00,21.44,21.59,21.35,21.59,158700.0,13.8639,13.9609,13.8057,13.9609,158700.0
2009-05-05 10:30:00,21.59,21.83,21.55,21.74,147400.0,13.9609,14.1161,13.935,14.0579,147400.0
2009-05-05 11:00:00,21.74,21.81,21.67,21.7,71800.0,14.0579,14.1031,14.0126,14.032,71800.0
2009-05-05 11:30:00,21.7,21.79,21.69,21.73,81000.0,14.032,14.0902,14.0255,14.0514,81000.0
2009-05-05 12:00:00,21.75,21.78,21.62,21.69,53600.0,14.0643,14.0837,13.9803,14.0255,53600.0
2009-05-05 12:30:00,21.7,21.73,21.59,21.68,59000.0,14.032,14.0514,13.9609,14.0191,59000.0
2009-05-05 13:00:00,21.67,21.71,21.56,21.68,40000.0,14.0126,14.0385,13.9415,14.0191,40000.0
2009-05-05 13:30:00,21.67,21.7,21.61,21.67,42300.0,14.0126,14.032,13.9738,14.0126,42300.0
2009-05-05 14:00:00,21.65,21.72,21.57,21.65,70000.0,13.9997,14.0449,13.9479,13.9997,70000.0
2009-05-05 14:30:00,21.63,21.78,21.61,21.74,74300.0,13.9867,14.0837,13.9738,14.0579,74300.0
2009-05-05 15:00:00,21.75,21.8,21.7,21.75,117500.0,14.0643,14.0967,14.032,14.0643,117500.0
2009-05-05 15:30:00,21.76,21.87,21.69,21.7,265100.0,14.0708,14.1419,14.0255,14.032,265100.0
2009-05-06 09:30:00,21.84,21.84,21.48,21.65,119400.0,14.1225,14.1225,13.8897,13.9997,119400.0
2009-05-06 10:00:00,21.63,21.76,21.58,21.6,122800.0,13.9867,14.0708,13.9544,13.9673,122800.0
2009-05-06 10:30:00,21.6,21.68,21.54,21.68,35900.0,13.9673,14.0191,13.9285,14.0191,35900.0
2009-05-06 11:00:00,21.69,21.7,21.52,21.56,39700.0,14.0255,14.032,13.9156,13.9415,39700.0
2009-05-06 11:30:00,21.56,21.65,21.52,21.64,55100.0,13.9415,13.9997,13.9156,13.9932,55100.0
2009-05-06 12:00:00,21.65,21.7,21.63,21.7,68000.0,13.9997,14.032,13.9867,14.032,68000.0
2009-05-06 12:30:00,21.69,21.7,21.53,21.55,57200.0,14.0255,14.032,13.9221,13.935,57200.0
2009-05-06 13:00:00,21.55,21.57,21.44,21.55,56300.0,13.935,13.9479,13.8639,13.935,56300.0
2009-05-06 13:30:00,21.53,21.6,21.45,21.6,60100.0,13.9221,13.9673,13.8703,13.9673,60100.0
2009-05-06 14:00:00,21.6,21.82,21.58,21.76,104600.0,13.9673,14.1096,13.9544,14.0708,104600.0
2009-05-06 14:30:00,21.75,21.83,21.5,21.54,225100.0,14.0643,14.1161,13.9027,13.9285,225100.0
2009-05-06 15:00:00,21.54,21.57,21.23,21.36,249100.0,13.9285,13.9479,13.7281,13.8121,249100.0
2009-05-06 15:30:00,21.36,21.57,21.3,21.49,438600.0,13.8121,13.9479,13.7733,13.8962,438600.0
2009-05-07 09:30:00,21.77,21.9,21.53,21.56,187200.0,14.0773,14.1613,13.9221,13.9415,187200.0
2009-05-07 10:00:00,21.56,21.71,21.37,21.59,108000.0,13.9415,14.0385,13.8186,13.9609,108000.0
2009-05-07 10:30:00,21.6,21.64,21.38,21.39,78000.0,13.9673,13.9932,13.8251,13.8315,78000.0
2009-05-07 11:00:00,21.42,21.45,21.27,21.35,117000.0,13.8509,13.8703,13.7539,13.8057,117000.0
2009-05-07 11:30:00,21.35,21.58,21.31,21.51,60800.0,13.8057,13.9544,13.7798,13.9091,60800.0
2009-05-07 12:00:00,21.52,21.57,21.37,21.49,52800.0,13.9156,13.9479,13.8186,13.8962,52800.0
2009-05-07 12:30:00,21.46,21.59,21.44,21.56,62500.0,13.8768,13.9609,13.8639,13.9415,62500.0
2009-05-07 13:00:00,21.55,21.6,21.5,21.53,62100.0,13.935,13.9673,13.9027,13.9221,62100.0
2009-05-07 13:30:00,21.53,21.55,21.39,21.49,70700.0,13.9221,13.935,13.8315,13.8962,70700.0
2009-05-07 14:00:00,21.49,21.5,21.3,21.35,94000.0,13.8962,13.9027,13.7733,13.8057,94000.0
2009-05-07 14:30:00,21.34,21.35,21.17,21.23,87700.0,13.7992,13.8057,13.6893,13.7281,87700.0
2009-05-07 15:00:00,21.24,21.39,21.19,21.35,151700.0,13.7345,13.8315,13.7022,13.8057,151700.0
2009-05-07 15:30:00,21.34,21.35,21.1,21.16,340700.0,13.7992,13.8057,13.644,13.6828,340700.0
2009-05-08 09:30:00,21.55,21.74,21.09,21.46,80600.0,13.935,14.0579,13.6376,13.8768,80600.0
2009-05-08 10:00:00,21.44,21.52,21.2,21.22,74300.0,13.8639,13.9156,13.7087,13.7216,74300.0
2009-05-08 10:30:00,21.22,21.38,21.21,21.36,38900.0,13.7216,13.8251,13.7151,13.8121,38900.0
2009-05-08 11:00:00,21.38,21.47,21.36,21.4,34900.0,13.8251,13.8833,13.8121,13.838,34900.0
2009-05-08 11:30:00,21.4,21.59,21.4,21.55,51300.0,13.838,13.9609,13.838,13.935,51300.0
2009-05-08 12:00:00,21.55,21.63,21.5,21.52,57100.0,13.935,13.9867,13.9027,13.9156,57100.0
2009-05-08 12:30:00,21.52,21.54,21.4,21.5,42100.0,13.9156,13.9285,13.838,13.9027,42100.0
2009-05-08 13:00:00,21.51,21.64,21.49,21.6,38200.0,13.9091,13.9932,13.8962,13.9673,38200.0
2009-05-08 13:30:00,21.59,21.63,21.51,21.52,36000.0,13.9609,13.9867,13.9091,13.9156,36000.0
2009-05-08 14:00:00,21.52,21.71,21.52,21.66,39000.0,13.9156,14.0385,13.9156,14.0061,39000.0
2009-05-08 14:30:00,21.67,21.74,21.6,21.61,42000.0,14.0126,14.0579,13.9673,13.9738,42000.0
2009-05-08 15:00:00,21.59,21.73,21.47,21.63,97100.0,13.9609,14.0514,13.8833,13.9867,97100.0
2009-05-08 15:30:00,21.63,22.05,21.57,22.05,352200.0,13.9867,14.2583,13.9479,14.2583,352200.0
2009-05-11 09:30:00,21.43,21.8,21.0,21.59,67500.0,13.8574,14.0967,13.5794,13.9609,67500.0
2009-05-11 10:00:00,21.58,21.67,21.46,21.59,64700.0,13.9544,14.0126,13.8768,13.9609,64700.0
2009-05-11 10:30:00,21.6,21.8,21.55,21.67,52700.0,13.9673,14.0967,13.935,14.0126,52700.0
2009-05-11 11:00:00,21.68,21.82,21.66,21.72,50700.0,14.0191,14.1096,14.0061,14.0449,50700.0
2009-05-11 11:30:00,21.72,21.74,21.65,21.68,32100.0,14.0449,14.0579,13.9997,14.0191,32100.0
2009-05-11 12:00:00,21.67,21.83,21.62,21.83,37100.0,14.0126,14.1161,13.9803,14.1161,37100.0
2009-05-11 12:30:00,21.82,21.84,21.71,21.73,33600.0,14.1096,14.1225,14.0385,14.0514,33600.0
2009-05-11 13:00:00,21.73,21.79,21.64,21.79,43700.0,14.0514,14.0902,13.9932,14.0902,43700.0
2009-05-11 13:30:00,21.78,21.95,21.77,21.86,61800.0,14.0837,14.1937,14.0773,14.1355,61800.0
2009-05-11 14:00:00,21.85,21.86,21.72,21.8,60800.0,14.129,14.1355,14.0449,14.0967,60800.0
2009-05-11 14:30:00,21.8,21.9,21.77,21.84,43800.0,14.0967,14.1613,14.0773,14.1225,43800.0
2009-05-11 15:00:00,21.85,21.86,21.65,21.71,94100.0,14.129,14.1355,13.9997,14.0385,94100.0
2009-05-11 15:30:00,21.7,21.71,21.38,21.45,303300.0,14.032,14.0385,13.8251,13.8703,303300.0
2009-05-12 09:30:00,21.58,21.95,21.37,21.65,99500.0,13.9544,14.1937,13.8186,13.9997,99500.0
2009-05-12 10:00:00,21.65,21.73,21.64,21.65,106500.0,13.9997,14.0514,13.9932,13.9997,106500.0
2009-05-12 10:30:00,21.65,21.7,21.45,21.53,64200.0,13.9997,14.032,13.8703,13.9221,64200.0
2009-05-12 11:00:00,21.54,21.55,21.33,21.35,32500.0,13.9285,13.935,13.7927,13.8057,32500.0
2009-05-12 11:30:00,21.36,21.37,21.27,21.34,46400.0,13.8121,13.8186,13.7539,13.7992,46400.0
2009-05-12 12:00:00,21.34,21.36,21.18,21.2,52200.0,13.7992,13.8121,13.6957,13.7087,52200.0
2009-05-12 12:30:00,21.2,21.28,21.18,21.26,46900.0,13.7087,13.7604,13.6957,13.7475,46900.0
2009-05-12 13:00:00,21.25,21.32,21.25,21.3,50000.0,13.741,13.7863,13.741,13.7733,50000.0
2009-05-12 13:30:00,21.3,21.41,21.28,21.33,47500.0,13.7733,13.8445,13.7604,13.7927,47500.0
2009-05-12 14:00:00,21.33,21.45,21.32,21.39,56800.0,13.7927,13.8703,13.7863,13.8315,56800.0
2009-05-12 14:30:00,21.4,21.56,21.36,21.52,101400.0,13.838,13.9415,13.8121,13.9156,101400.0
2009-05-12 15:00:00,21.53,21.59,21.41,21.52,120300.0,13.9221,13.9609,13.8445,13.9156,120300.0
2009-05-12 15:30:00,21.52,21.55,21.2,21.28,205800.0,13.9156,13.935,13.7087,13.7604,205800.0
2009-05-13 09:30:00,21.16,21.55,21.07,21.31,80100.0,13.6828,13.935,13.6246,13.7798,80100.0
2009-05-13 10:00:00,21.32,21.33,21.15,21.16,83600.0,13.7863,13.7927,13.6763,13.6828,83600.0
2009-05-13 10:30:00,21.16,21.25,21.13,21.14,79400.0,13.6828,13.741,13.6634,13.6699,79400.0
2009-05-13 11:00:00,21.11,21.2,21.07,21.16,35100.0,13.6505,13.7087,13.6246,13.6828,35100.0
2009-05-13 11:30:00,21.16,21.2,21.11,21.19,40300.0,13.6828,13.7087,13.6505,13.7022,40300.0
2009-05-13 12:00:00,21.17,21.25,21.05,21.06,58900.0,13.6893,13.741,13.6117,13.6182,58900.0
2009-05-13 12:30:00,21.06,21.07,20.96,20.98,39800.0,13.6182,13.6246,13.5535,13.5664,39800.0
2009-05-13 13:00:00,20.98,21.03,20.95,20.96,47000.0,13.5664,13.5988,13.547,13.5535,47000.0
2009-05-13 13:30:00,20.94,21.03,20.93,21.0,54400.0,13.5406,13.5988,13.5341,13.5794,54400.0
2009-05-13 14:00:00,20.99,20.99,20.83,20.89,67700.0,13.5729,13.5729,13.4694,13.5082,67700.0
2009-05-13 14:30:00,20.89,20.94,20.85,20.91,45300.0,13.5082,13.5406,13.4824,13.5212,45300.0
2009-05-13 15:00:00,20.9,20.9,20.72,20.79,115400.0,13.5147,13.5147,13.3983,13.4436,115400.0
2009-05-13 15:30:00,20.78,20.85,20.67,20.74,259500.0,13.4371,13.4824,13.366,13.4112,259500.0
2009-05-14 09:30:00,20.71,20.89,20.52,20.67,126900.0,13.3918,13.5082,13.269,13.366,126900.0
2009-05-14 10:00:00,20.67,20.8,20.6,20.65,86900.0,13.366,13.45,13.3207,13.353,86900.0
2009-05-14 10:30:00,20.66,20.81,20.63,20.72,71800.0,13.3595,13.4565,13.3401,13.3983,71800.0
2009-05-14 11:00:00,20.73,20.85,20.72,20.79,50300.0,13.4048,13.4824,13.3983,13.4436,50300.0
2009-05-14 11:30:00,20.81,20.93,20.79,20.81,69300.0,13.4565,13.5341,13.4436,13.4565,69300.0
2009-05-14 12:00:00,20.81,20.89,20.76,20.76,80700.0,13.4565,13.5082,13.4242,13.4242,80700.0
2009-05-14 12:30:00,20.75,20.81,20.7,20.74,41300.0,13.4177,13.4565,13.3854,13.4112,41300.0
2009-05-14 13:00:00,20.74,20.76,20.61,20.65,46400.0,13.4112,13.4242,13.3272,13.353,46400.0
2009-05-14 13:30:00,20.66,20.84,20.66,20.8,34100.0,13.3595,13.4759,13.3595,13.45,34100.0
2009-05-14 14:00:00,20.82,20.9,20.82,20.84,52200.0,13.463,13.5147,13.463,13.4759,52200.0
2009-05-14 14:30:00,20.84,20.93,20.81,20.91,65000.0,13.4759,13.5341,13.4565,13.5212,65000.0
2009-05-14 15:00:00,20.91,20.94,20.8,20.87,105200.0,13.5212,13.5406,13.45,13.4953,105200.0
2009-05-14 15:30:00,20.86,20.86,20.71,20.78,312600.0,13.4888,13.4888,13.3918,13.4371,312600.0
2009-05-15 09:30:00,20.82,20.94,20.56,20.81,72800.0,13.463,13.5406,13.2948,13.4565,72800.0
2009-05-15 10:00:00,20.85,20.96,20.76,20.89,57600.0,13.4824,13.5535,13.4242,13.5082,57600.0
2009-05-15 10:30:00,20.89,20.97,20.86,20.92,39400.0,13.5082,13.56,13.4888,13.5276,39400.0
2009-05-15 11:00:00,20.92,20.99,20.89,20.89,30600.0,13.5276,13.5729,13.5082,13.5082,30600.0
2009-05-15 11:30:00,20.88,21.0,20.86,20.87,69500.0,13.5018,13.5794,13.4888,13.4953,69500.0
2009-05-15 12:00:00,20.86,20.95,20.86,20.93,42600.0,13.4888,13.547,13.4888,13.5341,42600.0
2009-05-15 12:30:00,20.94,20.95,20.89,20.91,64000.0,13.5406,13.547,13.5082,13.5212,64000.0
2009-05-15 13:00:00,20.9,20.95,20.85,20.86,38500.0,13.5147,13.547,13.4824,13.4888,38500.0
2009-05-15 13:30:00,20.86,20.92,20.85,20.87,40600.0,13.4888,13.5276,13.4824,13.4953,40600.0
2009-05-15 14:00:00,20.87,20.9,20.83,20.87,53800.0,13.4953,13.5147,13.4694,13.4953,53800.0
2009-05-15 14:30:00,20.88,20.88,20.78,20.84,82100.0,13.5018,13.5018,13.4371,13.4759,82100.0
2009-05-15 15:00:00,20.83,20.9,20.78,20.86,115200.0,13.4694,13.5147,13.4371,13.4888,115200.0
2009-05-15 15:30:00,20.87,20.88,20.76,20.83,203800.0,13.4953,13.5018,13.4242,13.4694,203800.0
2009-05-18 09:30:00,20.84,20.89,20.51,20.64,100900.0,13.4759,13.5082,13.2625,13.3466,100900.0
2009-05-18 10:00:00,20.63,20.74,20.43,20.69,109400.0,13.3401,13.4112,13.2108,13.3789,109400.0
2009-05-18 10:30:00,20.69,20.74,20.59,20.61,45600.0,13.3789,13.4112,13.3142,13.3272,45600.0
2009-05-18 11:00:00,20.61,20.62,20.52,20.55,43800.0,13.3272,13.3336,13.269,13.2884,43800.0
2009-05-18 11:30:00,20.55,20.59,20.48,20.49,31500.0,13.2884,13.3142,13.2431,13.2496,31500.0
2009-05-18 12:00:00,20.5,20.59,20.5,20.59,38200.0,13.256,13.3142,13.256,13.3142,38200.0
2009-05-18 12:30:00,20.59,20.6,20.54,20.59,39700.0,13.3142,13.3207,13.2819,13.3142,39700.0
2009-05-18 13:00:00,20.59,20.61,20.5,20.52,36900.0,13.3142,13.3272,13.256,13.269,36900.0
2009-05-18 13:30:00,20.53,20.64,20.52,20.63,41100.0,13.2754,13.3466,13.269,13.3401,41100.0
2009-05-18 14:00:00,20.62,20.71,20.62,20.69,44300.0,13.3336,13.3918,13.3336,13.3789,44300.0
2009-05-18 14:30:00,20.69,20.79,20.69,20.76,49100.0,13.3789,13.4436,13.3789,13.4242,49100.0
2009-05-18 15:00:00,20.77,20.8,20.75,20.8,73400.0,13.4306,13.45,13.4177,13.45,73400.0
2009-05-18 15:30:00,20.8,21.24,20.78,21.21,351300.0,13.45,13.7345,13.4371,13.7151,351300.0
2009-05-19 09:30:00,21.07,21.12,20.53,20.7,77400.0,13.6246,13.657,13.2754,13.3854,77400.0
2009-05-19 10:00:00,20.69,20.81,20.65,20.81,78300.0,13.3789,13.4565,13.353,13.4565,78300.0
2009-05-19 10:30:00,20.81,20.87,20.78,20.8,17800.0,13.4565,13.4953,13.4371,13.45,17800.0
2009-05-19 11:00:00,20.82,20.91,20.71,20.91,41000.0,13.463,13.5212,13.3918,13.5212,41000.0
2009-05-19 11:30:00,20.92,20.96,20.81,20.81,35900.0,13.5276,13.5535,13.4565,13.4565,35900.0
2009-05-19 12:00:00,20.8,20.82,20.73,20.79,27400.0,13.45,13.463,13.4048,13.4436,27400.0
2009-05-19 12:30:00,20.79,20.8,20.68,20.69,40500.0,13.4436,13.45,13.3724,13.3789,40500.0
2009-05-19 13:00:00,20.7,20.77,20.7,20.73,26000.0,13.3854,13.4306,13.3854,13.4048,26000.0
2009-05-19 13:30:00,20.74,20.76,20.69,20.74,45700.0,13.4112,13.4242,13.3789,13.4112,45700.0
2009-05-19 14:00:00,20.75,20.77,20.67,20.76,51300.0,13.4177,13.4306,13.366,13.4242,51300.0
2009-05-19 14:30:00,20.75,20.82,20.73,20.81,41100.0,13.4177,13.463,13.4048,13.4565,41100.0
2009-05-19 15:00:00,20.81,20.84,20.76,20.78,47400.0,13.4565,13.4759,13.4242,13.4371,47400.0
2009-05-19 15:30:00,20.78,20.79,20.63,20.64,195200.0,13.4371,13.4436,13.3401,13.3466,195200.0
2009-05-20 09:30:00,20.66,20.76,20.57,20.71,73700.0,13.3595,13.4242,13.3013,13.3918,73700.0
2009-05-20 10:00:00,20.72,20.95,20.71,20.89,61100.0,13.3983,13.547,13.3918,13.5082,61100.0
2009-05-20 10:30:00,20.89,20.94,20.76,20.77,59100.0,13.5082,13.5406,13.4242,13.4306,59100.0
2009-05-20 11:00:00,20.77,20.81,20.68,20.7,21800.0,13.4306,13.4565,13.3724,13.3854,21800.0
2009-05-20 11:30:00,20.7,20.78,20.61,20.61,24800.0,13.3854,13.4371,13.3272,13.3272,24800.0
2009-05-20 12:00:00,20.61,20.69,20.59,20.6,26100.0,13.3272,13.3789,13.3142,13.3207,26100.0
2009-05-20 12:30:00,20.61,20.61,20.51,20.51,15400.0,13.3272,13.3272,13.2625,13.2625,15400.0
2009-05-20 13:00:00,20.51,20.56,20.51,20.55,32300.0,13.2625,13.2948,13.2625,13.2884,32300.0
2009-05-20 13:30:00,20.54,20.67,20.51,20.66,23900.0,13.2819,13.366,13.2625,13.3595,23900.0
2009-05-20 14:00:00,20.65,20.66,20.53,20.62,38400.0,13.353,13.3595,13.2754,13.3336,38400.0
2009-05-20 14:30:00,20.59,20.68,20.55,20.59,47400.0,13.3142,13.3724,13.2884,13.3142,47400.0
2009-05-20 15:00:00,20.61,20.61,20.44,20.5,108800.0,13.3272,13.3272,13.2172,13.256,108800.0
2009-05-20 15:30:00,20.5,20.57,20.35,20.42,145700.0,13.256,13.3013,13.159,13.2043,145700.0
2009-05-21 09:30:00,20.33,20.57,20.25,20.43,55600.0,13.1461,13.3013,13.0944,13.2108,55600.0
2009-05-21 10:00:00,20.41,20.53,20.24,20.24,59500.0,13.1978,13.2754,13.0879,13.0879,59500.0
2009-05-21 10:30:00,20.25,20.35,20.2,20.22,45600.0,13.0944,13.159,13.062,13.075,45600.0
2009-05-21 11:00:00,20.22,20.34,20.22,20.33,33800.0,13.075,13.1526,13.075,13.1461,33800.0
2009-05-21 11:30:00,20.31,20.38,20.27,20.33,32600.0,13.1332,13.1784,13.1073,13.1461,32600.0
2009-05-21 12:00:00,20.33,20.35,20.28,20.31,40800.0,13.1461,13.159,13.1138,13.1332,40800.0
2009-05-21 12:30:00,20.32,20.34,20.26,20.33,38400.0,13.1396,13.1526,13.1008,13.1461,38400.0
2009-05-21 13:00:00,20.33,20.33,20.24,20.33,29600.0,13.1461,13.1461,13.0879,13.1461,29600.0
2009-05-21 13:30:00,20.33,20.44,20.33,20.38,32900.0,13.1461,13.2172,13.1461,13.1784,32900.0
2009-05-21 14:00:00,20.37,20.39,20.28,20.31,41800.0,13.172,13.1849,13.1138,13.1332,41800.0
2009-05-21 14:30:00,20.31,20.36,20.27,20.36,42200.0,13.1332,13.1655,13.1073,13.1655,42200.0
2009-05-21 15:00:00,20.36,20.43,20.35,20.4,61800.0,13.1655,13.2108,13.159,13.1914,61800.0
2009-05-21 15:30:00,20.4,20.6,20.4,20.59,169200.0,13.1914,13.3207,13.1914,13.3142,169200.0
2009-05-22 09:30:00,20.52,20.73,20.34,20.72,70800.0,13.269,13.4048,13.1526,13.3983,70800.0
2009-05-22 10:00:00,20.71,20.8,20.7,20.72,67200.0,13.3918,13.45,13.3854,13.3983,67200.0
2009-05-22 10:30:00,20.71,20.85,20.68,20.81,44100.0,13.3918,13.4824,13.3724,13.4565,44100.0
2009-05-22 11:00:00,20.81,20.92,20.76,20.86,52100.0,13.4565,13.5276,13.4242,13.4888,52100.0
2009-05-22 11:30:00,20.86,20.89,20.79,20.88,35100.0,13.4888,13.5082,13.4436,13.5018,35100.0
2009-05-22 12:00:00,20.88,20.9,20.75,20.76,24200.0,13.5018,13.5147,13.4177,13.4242,24200.0
2009-05-22 12:30:00,20.76,20.78,20.71,20.77,25500.0,13.4242,13.4371,13.3918,13.4306,25500.0
2009-05-22 13:00:00,20.77,20.79,20.71,20.71,17700.0,13.4306,13.4436,13.3918,13.3918,17700.0
2009-05-22 13:30:00,20.7,20.8,20.65,20.77,39700.0,13.3854,13.45,13.353,13.4306,39700.0
2009-05-22 14:00:00,20.79,20.84,20.76,20.83,42600.0,13.4436,13.4759,13.4242,13.4694,42600.0
2009-05-22 14:30:00,20.83,20.85,20.76,20.8,37400.0,13.4694,13.4824,13.4242,13.45,37400.0
2009-05-22 15:00:00,20.8,20.81,20.66,20.66,28900.0,13.45,13.4565,13.3595,13.3595,28900.0
2009-05-22 15:30:00,20.66,20.76,20.44,20.47,131300.0,13.3595,13.4242,13.2172,13.2366,131300.0
2009-05-26 09:30:00,20.58,20.58,20.07,20.4,75700.0,13.3078,13.3078,12.978,13.1914,75700.0
2009-05-26 10:00:00,20.42,20.64,20.38,20.5,62700.0,13.2043,13.3466,13.1784,13.256,62700.0
2009-05-26 10:30:00,20.51,20.61,20.47,20.49,27000.0,13.2625,13.3272,13.2366,13.2496,27000.0
2009-05-26 11:00:00,20.49,20.56,20.47,20.53,31700.0,13.2496,13.2948,13.2366,13.2754,31700.0
2009-05-26 11:30:00,20.52,20.6,20.52,20.6,31800.0,13.269,13.3207,13.269,13.3207,31800.0
2009-05-26 12:00:00,20.58,20.6,20.54,20.57,29000.0,13.3078,13.3207,13.2819,13.3013,29000.0
2009-05-26 12:30:00,20.56,20.66,20.54,20.63,25800.0,13.2948,13.3595,13.2819,13.3401,25800.0
2009-05-26 13:00:00,20.63,20.68,20.62,20.68,29000.0,13.3401,13.3724,13.3336,13.3724,29000.0
2009-05-26 13:30:00,20.68,20.74,20.68,20.73,37300.0,13.3724,13.4112,13.3724,13.4048,37300.0
2009-05-26 14:00:00,20.74,20.75,20.67,20.7,53100.0,13.4112,13.4177,13.366,13.3854,53100.0
2009-05-26 14:30:00,20.7,20.76,20.6,20.6,46200.0,13.3854,13.4242,13.3207,13.3207,46200.0
2009-05-26 15:00:00,20.6,20.65,20.56,20.62,61900.0,13.3207,13.353,13.2948,13.3336,61900.0
2009-05-26 15:30:00,20.62,20.88,20.6,20.82,206400.0,13.3336,13.5018,13.3207,13.463,206400.0
2009-05-27 09:30:00,20.79,20.83,20.6,20.72,36400.0,13.4436,13.4694,13.3207,13.3983,36400.0
2009-05-27 10:00:00,20.75,20.83,20.63,20.66,29400.0,13.4177,13.4694,13.3401,13.3595,29400.0
2009-05-27 10:30:00,20.67,20.69,20.58,20.61,26700.0,13.366,13.3789,13.3078,13.3272,26700.0
2009-05-27 11:00:00,20.61,20.62,20.56,20.61,18100.0,13.3272,13.3336,13.2948,13.3272,18100.0
2009-05-27 11:30:00,20.6,20.63,20.57,20.58,15200.0,13.3207,13.3401,13.3013,13.3078,15200.0
2009-05-27 12:00:00,20.59,20.6,20.55,20.56,17700.0,13.3142,13.3207,13.2884,13.2948,17700.0
2009-05-27 12:30:00,20.55,20.57,20.44,20.45,15300.0,13.2884,13.3013,13.2172,13.2237,15300.0
2009-05-27 13:00:00,20.45,20.58,20.45,20.51,33600.0,13.2237,13.3078,13.2237,13.2625,33600.0
2009-05-27 13:30:00,20.5,20.5,20.35,20.41,23000.0,13.256,13.256,13.159,13.1978,23000.0
2009-05-27 14:00:00,20.4,20.41,20.34,20.37,34200.0,13.1914,13.1978,13.1526,13.172,34200.0
2009-05-27 14:30:00,20.36,20.48,20.32,20.4,45300.0,13.1655,13.2431,13.1396,13.1914,45300.0
2009-05-27 15:00:00,20.39,20.43,20.22,20.23,43500.0,13.1849,13.2108,13.075,13.0814,43500.0
2009-05-27 15:30:00,20.24,20.3,20.1,20.14,231700.0,13.0879,13.1267,12.9974,13.0232,231700.0
2009-05-28 09:30:00,20.32,20.57,20.24,20.55,57600.0,13.1396,13.3013,13.0879,13.2884,57600.0
2009-05-28 10:00:00,20.55,20.55,20.31,20.36,62600.0,13.2884,13.2884,13.1332,13.1655,62600.0
2009-05-28 10:30:00,20.37,20.42,20.27,20.37,26200.0,13.172,13.2043,13.1073,13.172,26200.0
2009-05-28 11:00:00,20.36,20.39,20.31,20.34,16700.0,13.1655,13.1849,13.1332,13.1526,16700.0
2009-05-28 11:30:00,20.34,20.38,20.27,20.36,20800.0,13.1526,13.1784,13.1073,13.1655,20800.0
2009-05-28 12:00:00,20.37,20.39,20.17,20.2,14600.0,13.172,13.1849,13.0426,13.062,14600.0
2009-05-28 12:30:00,20.17,20.2,20.05,20.05,20700.0,13.0426,13.062,12.965,12.965,20700.0
2009-05-28 13:00:00,20.06,20.32,20.06,20.24,28700.0,12.9715,13.1396,12.9715,13.0879,28700.0
2009-05-28 13:30:00,20.24,20.3,20.16,20.21,17700.0,13.0879,13.1267,13.0362,13.0685,17700.0
2009-05-28 14:00:00,20.23,20.38,20.23,20.35,21200.0,13.0814,13.1784,13.0814,13.159,21200.0
2009-05-28 14:30:00,20.35,20.42,20.31,20.37,28500.0,13.159,13.2043,13.1332,13.172,28500.0
2009-05-28 15:00:00,20.37,20.4,20.31,20.4,39800.0,13.172,13.1914,13.1332,13.1914,39800.0
2009-05-28 15:30:00,20.39,20.67,20.37,20.55,159400.0,13.1849,13.366,13.172,13.2884,159400.0
2009-05-29 09:30:00,20.31,20.52,20.19,20.27,51600.0,13.1332,13.269,13.0556,13.1073,51600.0
2009-05-29 10:00:00,20.27,20.39,20.26,20.38,29900.0,13.1073,13.1849,13.1008,13.1784,29900.0
2009-05-29 10:30:00,20.38,20.44,20.34,20.41,26100.0,13.1784,13.2172,13.1526,13.1978,26100.0
2009-05-29 11:00:00,20.39,20.41,20.31,20.31,51800.0,13.1849,13.1978,13.1332,13.1332,51800.0
2009-05-29 11:30:00,20.3,20.36,20.27,20.3,25100.0,13.1267,13.1655,13.1073,13.1267,25100.0
2009-05-29 12:00:00,20.3,20.43,20.29,20.42,18800.0,13.1267,13.2108,13.1202,13.2043,18800.0
2009-05-29 12:30:00,20.42,20.44,20.35,20.42,15900.0,13.2043,13.2172,13.159,13.2043,15900.0
2009-05-29 13:00:00,20.42,20.47,20.41,20.46,23600.0,13.2043,13.2366,13.1978,13.2302,23600.0
2009-05-29 13:30:00,20.46,20.54,20.42,20.44,24300.0,13.2302,13.2819,13.2043,13.2172,24300.0
2009-05-29 14:00:00,20.45,20.51,20.41,20.48,30200.0,13.2237,13.2625,13.1978,13.2431,30200.0
2009-05-29 14:30:00,20.48,20.59,20.47,20.58,37800.0,13.2431,13.3142,13.2366,13.3078,37800.0
2009-05-29 15:00:00,20.59,20.72,20.57,20.7,49800.0,13.3142,13.3983,13.3013,13.3854,49800.0
2009-05-29 15:30:00,20.7,20.94,20.68,20.94,185200.0,13.3854,13.5406,13.3724,13.5406,185200.0
2009-06-01 09:30:00,21.0,21.0,20.55,20.81,65800.0,13.5794,13.5794,13.2884,13.4565,65800.0
2009-06-01 10:00:00,20.82,20.89,20.77,20.81,69500.0,13.463,13.5082,13.4306,13.4565,69500.0
2009-06-01 10:30:00,20.8,20.99,20.79,20.93,40300.0,13.45,13.5729,13.4436,13.5341,40300.0
2009-06-01 11:00:00,20.91,20.95,20.89,20.92,31300.0,13.5212,13.547,13.5082,13.5276,31300.0
2009-06-01 11:30:00,20.91,20.95,20.87,20.9,19600.0,13.5212,13.547,13.4953,13.5147,19600.0
2009-06-01 12:00:00,20.9,21.09,20.89,21.06,64500.0,13.5147,13.6376,13.5082,13.6182,64500.0
2009-06-01 12:30:00,21.06,21.12,21.04,21.07,45000.0,13.6182,13.657,13.6052,13.6246,45000.0
2009-06-01 13:00:00,21.07,21.09,21.05,21.08,39000.0,13.6246,13.6376,13.6117,13.6311,39000.0
2009-06-01 13:30:00,21.08,21.18,21.07,21.17,61500.0,13.6311,13.6957,13.6246,13.6893,61500.0
2009-06-01 14:00:00,21.17,21.19,21.09,21.1,51600.0,13.6893,13.7022,13.6376,13.644,51600.0
2009-06-01 14:30:00,21.1,21.17,21.06,21.14,107300.0,13.644,13.6893,13.6182,13.6699,107300.0
2009-06-01 15:00:00,21.13,21.13,20.98,21.1,100200.0,13.6634,13.6634,13.5664,13.644,100200.0
2009-06-01 15:30:00,21.11,21.28,21.11,21.2,341300.0,13.6505,13.7604,13.6505,13.7087,341300.0
2009-06-02 09:30:00,21.32,21.71,20.9,21.67,64600.0,13.7863,14.0385,13.5147,14.0126,64600.0
2009-06-02 10:00:00,21.68,21.8,21.6,21.72,50400.0,14.0191,14.0967,13.9673,14.0449,50400.0
2009-06-02 10:30:00,21.71,21.72,21.59,21.66,27600.0,14.0385,14.0449,13.9609,14.0061,27600.0
2009-06-02 11:00:00,21.64,21.66,21.55,21.6,23000.0,13.9932,14.0061,13.935,13.9673,23000.0
2009-06-02 11:30:00,21.6,21.69,21.52,21.67,51100.0,13.9673,14.0255,13.9156,14.0126,51100.0
2009-06-02 12:00:00,21.67,21.75,21.64,21.69,27900.0,14.0126,14.0643,13.9932,14.0255,27900.0
2009-06-02 12:30:00,21.7,21.71,21.62,21.63,25800.0,14.032,14.0385,13.9803,13.9867,25800.0
2009-06-02 13:00:00,21.62,21.62,21.54,21.57,21900.0,13.9803,13.9803,13.9285,13.9479,21900.0
2009-06-02 13:30:00,21.58,21.67,21.58,21.65,15400.0,13.9544,14.0126,13.9544,13.9997,15400.0
2009-06-02 14:00:00,21.64,21.68,21.59,21.64,24300.0,13.9932,14.0191,13.9609,13.9932,24300.0
2009-06-02 14:30:00,21.65,21.65,21.59,21.6,25900.0,13.9997,13.9997,13.9609,13.9673,25900.0
2009-06-02 15:00:00,21.6,21.64,21.45,21.47,117100.0,13.9673,13.9932,13.8703,13.8833,117100.0
2009-06-02 15:30:00,21.47,21.55,21.37,21.43,175700.0,13.8833,13.935,13.8186,13.8574,175700.0
2009-06-03 09:30:00,21.11,21.31,20.72,21.15,98700.0,13.6505,13.7798,13.3983,13.6763,98700.0
2009-06-03 10:00:00,21.15,21.21,21.05,21.08,60000.0,13.6763,13.7151,13.6117,13.6311,60000.0
2009-06-03 10:30:00,21.08,21.15,21.07,21.11,34200.0,13.6311,13.6763,13.6246,13.6505,34200.0
2009-06-03 11:00:00,21.11,21.24,21.08,21.21,30700.0,13.6505,13.7345,13.6311,13.7151,30700.0
2009-06-03 11:30:00,21.2,21.33,21.2,21.29,26700.0,13.7087,13.7927,13.7087,13.7669,26700.0
2009-06-03 12:00:00,21.29,21.33,21.28,21.3,16700.0,13.7669,13.7927,13.7604,13.7733,16700.0
2009-06-03 12:30:00,21.28,21.32,21.27,21.29,16700.0,13.7604,13.7863,13.7539,13.7669,16700.0
2009-06-03 13:00:00,21.28,21.29,21.14,21.15,32500.0,13.7604,13.7669,13.6699,13.6763,32500.0
2009-06-03 13:30:00,21.15,21.16,21.06,21.12,84800.0,13.6763,13.6828,13.6182,13.657,84800.0
2009-06-03 14:00:00,21.1,21.12,21.02,21.06,51500.0,13.644,13.657,13.5923,13.6182,51500.0
2009-06-03 14:30:00,21.05,21.21,21.02,21.21,32700.0,13.6117,13.7151,13.5923,13.7151,32700.0
2009-06-03 15:00:00,21.19,21.24,21.15,21.15,39100.0,13.7022,13.7345,13.6763,13.6763,39100.0
2009-06-03 15:30:00,21.14,21.21,21.1,21.18,107000.0,13.6699,13.7151,13.644,13.6957,107000.0
2009-06-04 09:30:00,21.26,21.26,21.08,21.13,19700.0,13.7475,13.7475,13.6311,13.6634,19700.0
2009-06-04 10:00:00,21.14,21.17,21.08,21.16,29000.0,13.6699,13.6893,13.6311,13.6828,29000.0
2009-06-04 10:30:00,21.17,21.28,21.16,21.24,45300.0,13.6893,13.7604,13.6828,13.7345,45300.0
2009-06-04 11:00:00,21.23,21.24,21.16,21.18,49500.0,13.7281,13.7345,13.6828,13.6957,49500.0
2009-06-04 11:30:00,21.17,21.27,21.17,21.18,44300.0,13.6893,13.7539,13.6893,13.6957,44300.0
2009-06-04 12:00:00,21.18,21.24,21.06,21.08,44900.0,13.6957,13.7345,13.6182,13.6311,44900.0
2009-06-04 12:30:00,21.07,21.08,21.04,21.05,11300.0,13.6246,13.6311,13.6052,13.6117,11300.0
2009-06-04 13:00:00,21.05,21.12,21.05,21.1,12100.0,13.6117,13.657,13.6117,13.644,12100.0
2009-06-04 13:30:00,21.11,21.19,21.09,21.09,17300.0,13.6505,13.7022,13.6376,13.6376,17300.0
2009-06-04 14:00:00,21.11,21.14,21.07,21.14,22600.0,13.6505,13.6699,13.6246,13.6699,22600.0
2009-06-04 14:30:00,21.13,21.14,21.08,21.12,27500.0,13.6634,13.6699,13.6311,13.657,27500.0
2009-06-04 15:00:00,21.11,21.22,21.07,21.21,54200.0,13.6505,13.7216,13.6246,13.7151,54200.0
2009-06-04 15:30:00,21.2,21.37,21.11,21.31,198900.0,13.7087,13.8186,13.6505,13.7798,198900.0
2009-06-05 09:30:00,21.41,21.55,21.07,21.45,43100.0,13.8445,13.935,13.6246,13.8703,43100.0
2009-06-05 10:00:00,21.43,21.47,21.34,21.36,32200.0,13.8574,13.8833,13.7992,13.8121,32200.0
2009-06-05 10:30:00,21.36,21.43,21.33,21.42,27700.0,13.8121,13.8574,13.7927,13.8509,27700.0
2009-06-05 11:00:00,21.42,21.48,21.3,21.32,27800.0,13.8509,13.8897,13.7733,13.7863,27800.0
2009-06-05 11:30:00,21.32,21.44,21.29,21.44,27900.0,13.7863,13.8639,13.7669,13.8639,27900.0
2009-06-05 12:00:00,21.44,21.54,21.4,21.5,18900.0,13.8639,13.9285,13.838,13.9027,18900.0
2009-06-05 12:30:00,21.51,21.56,21.48,21.55,48800.0,13.9091,13.9415,13.8897,13.935,48800.0
2009-06-05 13:00:00,21.55,21.55,21.35,21.35,22400.0,13.935,13.935,13.8057,13.8057,22400.0
2009-06-05 13:30:00,21.35,21.43,21.35,21.39,16900.0,13.8057,13.8574,13.8057,13.8315,16900.0
2009-06-05 14:00:00,21.39,21.43,21.34,21.39,44200.0,13.8315,13.8574,13.7992,13.8315,44200.0
2009-06-05 14:30:00,21.38,21.41,21.35,21.36,39200.0,13.8251,13.8445,13.8057,13.8121,39200.0
2009-06-05 15:00:00,21.35,21.47,21.35,21.35,55700.0,13.8057,13.8833,13.8057,13.8057,55700.0
2009-06-05 15:30:00,21.35,21.48,21.35,21.42,205900.0,13.8057,13.8897,13.8057,13.8509,205900.0
2009-06-08 09:30:00,21.25,21.3,21.09,21.23,50700.0,13.741,13.7733,13.6376,13.7281,50700.0
2009-06-08 10:00:00,21.22,21.28,21.17,21.23,60800.0,13.7216,13.7604,13.6893,13.7281,60800.0
2009-06-08 10:30:00,21.23,21.25,21.19,21.21,23100.0,13.7281,13.741,13.7022,13.7151,23100.0
2009-06-08 11:00:00,21.22,21.25,21.2,21.25,18200.0,13.7216,13.741,13.7087,13.741,18200.0
2009-06-08 11:30:00,21.25,21.26,21.23,21.24,14400.0,13.741,13.7475,13.7281,13.7345,14400.0
2009-06-08 12:00:00,21.24,21.27,21.21,21.23,18500.0,13.7345,13.7539,13.7151,13.7281,18500.0
2009-06-08 12:30:00,21.23,21.25,21.2,21.25,16300.0,13.7281,13.741,13.7087,13.741,16300.0
2009-06-08 13:00:00,21.26,21.3,21.22,21.25,26400.0,13.7475,13.7733,13.7216,13.741,26400.0
2009-06-08 13:30:00,21.25,21.27,21.24,21.25,17500.0,13.741,13.7539,13.7345,13.741,17500.0
2009-06-08 14:00:00,21.25,21.26,21.24,21.26,12400.0,13.741,13.7475,13.7345,13.7475,12400.0
2009-06-08 14:30:00,21.26,21.3,21.24,21.28,25200.0,13.7475,13.7733,13.7345,13.7604,25200.0
2009-06-08 15:00:00,21.29,21.41,21.28,21.36,45100.0,13.7669,13.8445,13.7604,13.8121,45100.0
2009-06-08 15:30:00,21.36,21.54,21.36,21.45,115300.0,13.8121,13.9285,13.8121,13.8703,115300.0
2009-06-09 09:30:00,21.25,21.5,21.25,21.4,37600.0,13.741,13.9027,13.741,13.838,37600.0
2009-06-09 10:00:00,21.42,21.55,21.38,21.4,31200.0,13.8509,13.935,13.8251,13.838,31200.0
2009-06-09 10:30:00,21.41,21.48,21.4,21.45,15300.0,13.8445,13.8897,13.838,13.8703,15300.0
2009-06-09 11:00:00,21.46,21.54,21.41,21.52,25700.0,13.8768,13.9285,13.8445,13.9156,25700.0
2009-06-09 11:30:00,21.53,21.54,21.44,21.45,13800.0,13.9221,13.9285,13.8639,13.8703,13800.0
2009-06-09 12:00:00,21.45,21.51,21.44,21.49,17500.0,13.8703,13.9091,13.8639,13.8962,17500.0
2009-06-09 12:30:00,21.51,21.51,21.45,21.47,9300.0,13.9091,13.9091,13.8703,13.8833,9300.0
2009-06-09 13:00:00,21.47,21.5,21.43,21.45,12400.0,13.8833,13.9027,13.8574,13.8703,12400.0
2009-06-09 13:30:00,21.46,21.5,21.45,21.49,10300.0,13.8768,13.9027,13.8703,13.8962,10300.0
2009-06-09 14:00:00,21.48,21.51,21.47,21.5,14000.0,13.8897,13.9091,13.8833,13.9027,14000.0
2009-06-09 14:30:00,21.5,21.54,21.45,21.53,28800.0,13.9027,13.9285,13.8703,13.9221,28800.0
2009-06-09 15:00:00,21.53,21.55,21.5,21.53,23400.0,13.9221,13.935,13.9027,13.9221,23400.0
2009-06-09 15:30:00,21.52,21.67,21.5,21.59,113800.0,13.9156,14.0126,13.9027,13.9609,113800.0
2009-06-10 09:30:00,21.67,21.69,21.46,21.54,23900.0,14.0126,14.0255,13.8768,13.9285,23900.0
2009-06-10 10:00:00,21.51,21.61,21.47,21.59,21600.0,13.9091,13.9738,13.8833,13.9609,21600.0
2009-06-10 10:30:00,21.59,21.59,21.49,21.53,21000.0,13.9609,13.9609,13.8962,13.9221,21000.0
2009-06-10 11:00:00,21.54,21.6,21.54,21.59,32600.0,13.9285,13.9673,13.9285,13.9609,32600.0
2009-06-10 11:30:00,21.57,21.63,21.57,21.63,18700.0,13.9479,13.9867,13.9479,13.9867,18700.0
2009-06-10 12:00:00,21.63,21.69,21.61,21.63,22900.0,13.9867,14.0255,13.9738,13.9867,22900.0
2009-06-10 12:30:00,21.63,21.63,21.6,21.61,12200.0,13.9867,13.9867,13.9673,13.9738,12200.0
2009-06-10 13:00:00,21.61,21.66,21.59,21.6,37300.0,13.9738,14.0061,13.9609,13.9673,37300.0
2009-06-10 13:30:00,21.59,21.64,21.56,21.63,39800.0,13.9609,13.9932,13.9415,13.9867,39800.0
2009-06-10 14:00:00,21.63,21.73,21.57,21.71,49000.0,13.9867,14.0514,13.9479,14.0385,49000.0
2009-06-10 14:30:00,21.71,21.72,21.61,21.67,44400.0,14.0385,14.0449,13.9738,14.0126,44400.0
2009-06-10 15:00:00,21.66,21.68,21.6,21.63,39100.0,14.0061,14.0191,13.9673,13.9867,39100.0
2009-06-10 15:30:00,21.62,21.75,21.62,21.73,100400.0,13.9803,14.0643,13.9803,14.0514,100400.0
2009-06-11 09:30:00,21.46,21.84,21.39,21.63,43000.0,13.8768,14.1225,13.8315,13.9867,43000.0
2009-06-11 10:00:00,21.63,21.7,21.55,21.61,46300.0,13.9867,14.032,13.935,13.9738,46300.0
2009-06-11 10:30:00,21.61,21.66,21.5,21.5,27200.0,13.9738,14.0061,13.9027,13.9027,27200.0
2009-06-11 11:00:00,21.5,21.59,21.49,21.54,15500.0,13.9027,13.9609,13.8962,13.9285,15500.0
2009-06-11 11:30:00,21.53,21.54,21.42,21.42,33900.0,13.9221,13.9285,13.8509,13.8509,33900.0
2009-06-11 12:00:00,21.43,21.49,21.39,21.41,18500.0,13.8574,13.8962,13.8315,13.8445,18500.0
2009-06-11 12:30:00,21.41,21.43,21.34,21.35,22100.0,13.8445,13.8574,13.7992,13.8057,22100.0
2009-06-11 13:00:00,21.34,21.41,21.29,21.39,24700.0,13.7992,13.8445,13.7669,13.8315,24700.0
2009-06-11 13:30:00,21.41,21.45,21.34,21.44,21200.0,13.8445,13.8703,13.7992,13.8639,21200.0
2009-06-11 14:00:00,21.45,21.51,21.42,21.48,27700.0,13.8703,13.9091,13.8509,13.8897,27700.0
2009-06-11 14:30:00,21.48,21.5,21.33,21.46,71200.0,13.8897,13.9027,13.7927,13.8768,71200.0
2009-06-11 15:00:00,21.46,21.5,21.42,21.43,41100.0,13.8768,13.9027,13.8509,13.8574,41100.0
2009-06-11 15:30:00,21.42,21.49,21.36,21.44,82400.0,13.8509,13.8962,13.8121,13.8639,82400.0
2009-06-12 09:30:00,21.49,21.49,21.12,21.14,37000.0,13.8962,13.8962,13.657,13.6699,37000.0
2009-06-12 10:00:00,21.14,21.14,21.0,21.0,39000.0,13.6699,13.6699,13.5794,13.5794,39000.0
2009-06-12 10:30:00,21.0,21.01,20.93,20.93,16700.0,13.5794,13.5858,13.5341,13.5341,16700.0
2009-06-12 11:00:00,20.93,20.95,20.89,20.9,17100.0,13.5341,13.547,13.5082,13.5147,17100.0
2009-06-12 11:30:00,20.89,20.93,20.84,20.86,13700.0,13.5082,13.5341,13.4759,13.4888,13700.0
2009-06-12 12:00:00,20.85,20.86,20.78,20.78,17900.0,13.4824,13.4888,13.4371,13.4371,17900.0
2009-06-12 12:30:00,20.79,20.82,20.75,20.81,22700.0,13.4436,13.463,13.4177,13.4565,22700.0
2009-06-12 13:00:00,20.84,20.93,20.83,20.92,15800.0,13.4759,13.5341,13.4694,13.5276,15800.0
2009-06-12 13:30:00,20.92,21.05,20.92,21.05,18400.0,13.5276,13.6117,13.5276,13.6117,18400.0
2009-06-12 14:00:00,21.04,21.07,21.04,21.05,25400.0,13.6052,13.6246,13.6052,13.6117,25400.0
2009-06-12 14:30:00,21.05,21.13,21.04,21.12,37000.0,13.6117,13.6634,13.6052,13.657,37000.0
2009-06-12 15:00:00,21.12,21.16,21.1,21.13,40000.0,13.657,13.6828,13.644,13.6634,40000.0
2009-06-12 15:30:00,21.13,21.2,21.05,21.18,100400.0,13.6634,13.7087,13.6117,13.6957,100400.0
2009-06-15 09:30:00,21.08,21.26,21.05,21.23,40200.0,13.6311,13.7475,13.6117,13.7281,40200.0
2009-06-15 10:00:00,21.22,21.25,21.16,21.2,23500.0,13.7216,13.741,13.6828,13.7087,23500.0
2009-06-15 10:30:00,21.18,21.37,21.16,21.34,48200.0,13.6957,13.8186,13.6828,13.7992,48200.0
2009-06-15 11:00:00,21.34,21.34,21.28,21.33,19200.0,13.7992,13.7992,13.7604,13.7927,19200.0
2009-06-15 11:30:00,21.34,21.37,21.29,21.29,18700.0,13.7992,13.8186,13.7669,13.7669,18700.0
2009-06-15 12:00:00,21.3,21.31,21.26,21.31,16400.0,13.7733,13.7798,13.7475,13.7798,16400.0
2009-06-15 12:30:00,21.32,21.37,21.3,21.35,22100.0,13.7863,13.8186,13.7733,13.8057,22100.0
2009-06-15 13:00:00,21.35,21.38,21.31,21.33,14600.0,13.8057,13.8251,13.7798,13.7927,14600.0
2009-06-15 13:30:00,21.33,21.33,21.22,21.24,44300.0,13.7927,13.7927,13.7216,13.7345,44300.0
2009-06-15 14:00:00,21.25,21.28,21.22,21.25,14200.0,13.741,13.7604,13.7216,13.741,14200.0
2009-06-15 14:30:00,21.26,21.27,21.21,21.27,25200.0,13.7475,13.7539,13.7151,13.7539,25200.0
2009-06-15 15:00:00,21.25,21.28,21.2,21.22,30200.0,13.741,13.7604,13.7087,13.7216,30200.0
2009-06-15 15:30:00,21.23,21.26,21.12,21.14,134400.0,13.7281,13.7475,13.657,13.6699,134400.0
2009-06-16 09:30:00,21.24,21.27,21.08,21.2,34200.0,13.7345,13.7539,13.6311,13.7087,34200.0
2009-06-16 10:00:00,21.22,21.33,21.2,21.27,36700.0,13.7216,13.7927,13.7087,13.7539,36700.0
2009-06-16 10:30:00,21.27,21.37,21.26,21.34,25800.0,13.7539,13.8186,13.7475,13.7992,25800.0
2009-06-16 11:00:00,21.35,21.36,21.28,21.29,27600.0,13.8057,13.8121,13.7604,13.7669,27600.0
2009-06-16 11:30:00,21.29,21.34,21.26,21.26,22700.0,13.7669,13.7992,13.7475,13.7475,22700.0
2009-06-16 12:00:00,21.26,21.39,21.26,21.39,18300.0,13.7475,13.8315,13.7475,13.8315,18300.0
2009-06-16 12:30:00,21.39,21.39,21.25,21.26,27000.0,13.8315,13.8315,13.741,13.7475,27000.0
2009-06-16 13:00:00,21.25,21.25,21.16,21.19,16800.0,13.741,13.741,13.6828,13.7022,16800.0
2009-06-16 13:30:00,21.19,21.23,21.16,21.18,12300.0,13.7022,13.7281,13.6828,13.6957,12300.0
2009-06-16 14:00:00,21.18,21.19,21.12,21.13,19500.0,13.6957,13.7022,13.657,13.6634,19500.0
2009-06-16 14:30:00,21.12,21.16,21.1,21.13,24300.0,13.657,13.6828,13.644,13.6634,24300.0
2009-06-16 15:00:00,21.14,21.19,21.09,21.16,36300.0,13.6699,13.7022,13.6376,13.6828,36300.0
2009-06-16 15:30:00,21.17,21.26,21.16,21.16,150600.0,13.6893,13.7475,13.6828,13.6828,150600.0
2009-06-17 09:30:00,21.15,21.58,21.15,21.58,43900.0,13.6763,13.9544,13.6763,13.9544,43900.0
2009-06-17 10:00:00,21.57,21.59,21.45,21.53,31800.0,13.9479,13.9609,13.8703,13.9221,31800.0
2009-06-17 10:30:00,21.51,21.56,21.48,21.52,31800.0,13.9091,13.9415,13.8897,13.9156,31800.0
2009-06-17 11:00:00,21.51,21.54,21.45,21.47,34300.0,13.9091,13.9285,13.8703,13.8833,34300.0
2009-06-17 11:30:00,21.46,21.47,21.34,21.44,30600.0,13.8768,13.8833,13.7992,13.8639,30600.0
2009-06-17 12:00:00,21.44,21.45,21.34,21.43,24700.0,13.8639,13.8703,13.7992,13.8574,24700.0
2009-06-17 12:30:00,21.42,21.47,21.42,21.43,19300.0,13.8509,13.8833,13.8509,13.8574,19300.0
2009-06-17 13:00:00,21.43,21.49,21.4,21.48,18300.0,13.8574,13.8962,13.838,13.8897,18300.0
2009-06-17 13:30:00,21.47,21.52,21.46,21.46,19800.0,13.8833,13.9156,13.8768,13.8768,19800.0
2009-06-17 14:00:00,21.48,21.48,21.42,21.45,16200.0,13.8897,13.8897,13.8509,13.8703,16200.0
2009-06-17 14:30:00,21.46,21.48,21.41,21.42,26300.0,13.8768,13.8897,13.8445,13.8509,26300.0
2009-06-17 15:00:00,21.43,21.46,21.33,21.34,36100.0,13.8574,13.8768,13.7927,13.7992,36100.0
2009-06-17 15:30:00,21.34,21.36,21.25,21.29,124800.0,13.7992,13.8121,13.741,13.7669,124800.0
2009-06-18 09:30:00,21.33,21.6,21.23,21.42,46600.0,13.7927,13.9673,13.7281,13.8509,46600.0
2009-06-18 10:00:00,21.41,21.42,21.19,21.21,53200.0,13.8445,13.8509,13.7022,13.7151,53200.0
2009-06-18 10:30:00,21.2,21.29,21.19,21.28,27600.0,13.7087,13.7669,13.7022,13.7604,27600.0
2009-06-18 11:00:00,21.29,21.38,21.28,21.28,25700.0,13.7669,13.8251,13.7604,13.7604,25700.0
2009-06-18 11:30:00,21.29,21.29,21.17,21.19,39900.0,13.7669,13.7669,13.6893,13.7022,39900.0
2009-06-18 12:00:00,21.2,21.28,21.18,21.27,25500.0,13.7087,13.7604,13.6957,13.7539,25500.0
2009-06-18 12:30:00,21.27,21.3,21.25,21.27,20200.0,13.7539,13.7733,13.741,13.7539,20200.0
2009-06-18 13:00:00,21.27,21.3,21.25,21.3,19700.0,13.7539,13.7733,13.741,13.7733,19700.0
2009-06-18 13:30:00,21.3,21.35,21.26,21.34,14700.0,13.7733,13.8057,13.7475,13.7992,14700.0
2009-06-18 14:00:00,21.33,21.43,21.32,21.41,33000.0,13.7927,13.8574,13.7863,13.8445,33000.0
2009-06-18 14:30:00,21.42,21.48,21.41,21.45,32500.0,13.8509,13.8897,13.8445,13.8703,32500.0
2009-06-18 15:00:00,21.46,21.48,21.41,21.46,61800.0,13.8768,13.8897,13.8445,13.8768,61800.0
2009-06-18 15:30:00,21.46,21.55,21.32,21.51,164400.0,13.8768,13.935,13.7863,13.9091,164400.0
2009-06-19 09:30:00,21.6,21.88,21.49,21.84,121100.0,13.9673,14.1484,13.8962,14.1225,121100.0
2009-06-19 10:00:00,21.85,21.85,21.73,21.75,42100.0,14.129,14.129,14.0514,14.0643,42100.0
2009-06-19 10:30:00,21.75,21.77,21.69,21.74,32600.0,14.0643,14.0773,14.0255,14.0579,32600.0
2009-06-19 11:00:00,21.76,21.88,21.71,21.86,62300.0,14.0708,14.1484,14.0385,14.1355,62300.0
2009-06-19 11:30:00,21.86,21.91,21.84,21.87,23500.0,14.1355,14.1678,14.1225,14.1419,23500.0
2009-06-19 12:00:00,21.86,21.88,21.83,21.86,15300.0,14.1355,14.1484,14.1161,14.1355,15300.0
2009-06-19 12:30:00,21.85,21.91,21.85,21.91,21100.0,14.129,14.1678,14.129,14.1678,21100.0
2009-06-19 13:00:00,21.9,21.92,21.85,21.85,16700.0,14.1613,14.1743,14.129,14.129,16700.0
2009-06-19 13:30:00,21.85,21.87,21.79,21.79,23800.0,14.129,14.1419,14.0902,14.0902,23800.0
2009-06-19 14:00:00,21.79,21.79,21.7,21.74,29100.0,14.0902,14.0902,14.032,14.0579,29100.0
2009-06-19 14:30:00,21.74,21.77,21.69,21.69,23700.0,14.0579,14.0773,14.0255,14.0255,23700.0
2009-06-19 15:00:00,21.7,21.8,21.67,21.79,52000.0,14.032,14.0967,14.0126,14.0902,52000.0
2009-06-19 15:30:00,21.79,21.82,21.66,21.69,152700.0,14.0902,14.1096,14.0061,14.0255,152700.0
2009-06-22 09:30:00,21.67,21.95,21.61,21.91,40200.0,14.0126,14.1937,13.9738,14.1678,40200.0
2009-06-22 10:00:00,21.9,21.95,21.84,21.94,39800.0,14.1613,14.1937,14.1225,14.1872,39800.0
2009-06-22 10:30:00,21.94,22.0,21.89,22.0,74100.0,14.1872,14.226,14.1549,14.226,74100.0
2009-06-22 11:00:00,22.0,22.0,21.95,21.97,31700.0,14.226,14.226,14.1937,14.2066,31700.0
2009-06-22 11:30:00,21.96,21.99,21.86,21.98,27500.0,14.2001,14.2195,14.1355,14.2131,27500.0
2009-06-22 12:00:00,21.97,22.0,21.91,21.95,26600.0,14.2066,14.226,14.1678,14.1937,26600.0
2009-06-22 12:30:00,21.95,21.96,21.83,21.85,57100.0,14.1937,14.2001,14.1161,14.129,57100.0
2009-06-22 13:00:00,21.84,21.85,21.77,21.8,31800.0,14.1225,14.129,14.0773,14.0967,31800.0
2009-06-22 13:30:00,21.8,21.8,21.77,21.78,15900.0,14.0967,14.0967,14.0773,14.0837,15900.0
2009-06-22 14:00:00,21.78,21.79,21.71,21.72,37900.0,14.0837,14.0902,14.0385,14.0449,37900.0
2009-06-22 14:30:00,21.72,21.75,21.69,21.75,31300.0,14.0449,14.0643,14.0255,14.0643,31300.0
2009-06-22 15:00:00,21.74,21.75,21.64,21.65,46700.0,14.0579,14.0643,13.9932,13.9997,46700.0
2009-06-22 15:30:00,21.65,21.71,21.41,21.43,285800.0,13.9997,14.0385,13.8445,13.8574,285800.0
2009-06-23 09:30:00,21.44,21.61,21.42,21.47,45000.0,13.8639,13.9738,13.8509,13.8833,45000.0
2009-06-23 10:00:00,21.47,21.56,21.42,21.56,79600.0,13.8833,13.9415,13.8509,13.9415,79600.0
2009-06-23 10:30:00,21.57,21.65,21.57,21.65,63900.0,13.9479,13.9997,13.9479,13.9997,63900.0
2009-06-23 11:00:00,21.65,21.86,21.62,21.8,85200.0,13.9997,14.1355,13.9803,14.0967,85200.0
2009-06-23 11:30:00,21.81,21.9,21.77,21.87,52000.0,14.1031,14.1613,14.0773,14.1419,52000.0
2009-06-23 12:00:00,21.87,21.88,21.77,21.8,34400.0,14.1419,14.1484,14.0773,14.0967,34400.0
2009-06-23 12:30:00,21.8,21.81,21.71,21.78,42900.0,14.0967,14.1031,14.0385,14.0837,42900.0
2009-06-23 13:00:00,21.79,21.83,21.76,21.76,36000.0,14.0902,14.1161,14.0708,14.0708,36000.0
2009-06-23 13:30:00,21.76,21.79,21.7,21.71,31900.0,14.0708,14.0902,14.032,14.0385,31900.0
2009-06-23 14:00:00,21.71,21.83,21.69,21.8,48000.0,14.0385,14.1161,14.0255,14.0967,48000.0
2009-06-23 14:30:00,21.81,21.82,21.75,21.75,47800.0,14.1031,14.1096,14.0643,14.0643,47800.0
2009-06-23 15:00:00,21.75,21.76,21.65,21.76,76800.0,14.0643,14.0708,13.9997,14.0708,76800.0
2009-06-23 15:30:00,21.76,21.86,21.72,21.82,217700.0,14.0708,14.1355,14.0449,14.1096,217700.0
2009-06-24 09:30:00,21.93,21.95,21.74,21.85,27000.0,14.1807,14.1937,14.0579,14.129,27000.0
2009-06-24 10:00:00,21.85,21.91,21.8,21.82,35100.0,14.129,14.1678,14.0967,14.1096,35100.0
2009-06-24 10:30:00,21.8,21.82,21.69,21.7,33600.0,14.0967,14.1096,14.0255,14.032,33600.0
2009-06-24 11:00:00,21.71,21.78,21.7,21.76,35300.0,14.0385,14.0837,14.032,14.0708,35300.0
2009-06-24 11:30:00,21.77,21.77,21.66,21.67,18300.0,14.0773,14.0773,14.0061,14.0126,18300.0
2009-06-24 12:00:00,21.67,21.76,21.67,21.75,25200.0,14.0126,14.0708,14.0126,14.0643,25200.0
2009-06-24 12:30:00,21.76,21.76,21.72,21.73,16300.0,14.0708,14.0708,14.0449,14.0514,16300.0
2009-06-24 13:00:00,21.72,21.74,21.7,21.73,18900.0,14.0449,14.0579,14.032,14.0514,18900.0
2009-06-24 13:30:00,21.72,21.73,21.7,21.72,19300.0,14.0449,14.0514,14.032,14.0449,19300.0
2009-06-24 14:00:00,21.72,21.79,21.65,21.68,38400.0,14.0449,14.0902,13.9997,14.0191,38400.0
2009-06-24 14:30:00,21.67,21.7,21.61,21.64,54000.0,14.0126,14.032,13.9738,13.9932,54000.0
2009-06-24 15:00:00,21.64,21.68,21.61,21.66,59900.0,13.9932,14.0191,13.9738,14.0061,59900.0
2009-06-24 15:30:00,21.67,21.74,21.6,21.73,126700.0,14.0126,14.0579,13.9673,14.0514,126700.0
2009-06-25 09:30:00,21.81,21.81,21.53,21.53,64000.0,14.1031,14.1031,13.9221,13.9221,64000.0
2009-06-25 10:00:00,21.55,21.69,21.53,21.68,48600.0,13.935,14.0255,13.9221,14.0191,48600.0
2009-06-25 10:30:00,21.68,21.68,21.56,21.61,38500.0,14.0191,14.0191,13.9415,13.9738,38500.0
2009-06-25 11:00:00,21.61,21.72,21.6,21.7,16100.0,13.9738,14.0449,13.9673,14.032,16100.0
2009-06-25 11:30:00,21.71,21.74,21.65,21.71,38200.0,14.0385,14.0579,13.9997,14.0385,38200.0
2009-06-25 12:00:00,21.73,21.82,21.71,21.82,22100.0,14.0514,14.1096,14.0385,14.1096,22100.0
2009-06-25 12:30:00,21.82,21.84,21.73,21.74,39600.0,14.1096,14.1225,14.0514,14.0579,39600.0
2009-06-25 13:00:00,21.72,21.8,21.71,21.79,23600.0,14.0449,14.0967,14.0385,14.0902,23600.0
2009-06-25 13:30:00,21.79,21.83,21.79,21.82,27800.0,14.0902,14.1161,14.0902,14.1096,27800.0
2009-06-25 14:00:00,21.83,21.84,21.72,21.72,30500.0,14.1161,14.1225,14.0449,14.0449,30500.0
2009-06-25 14:30:00,21.72,21.76,21.71,21.74,49400.0,14.0449,14.0708,14.0385,14.0579,49400.0
2009-06-25 15:00:00,21.75,21.84,21.73,21.82,54500.0,14.0643,14.1225,14.0514,14.1096,54500.0
2009-06-25 15:30:00,21.81,21.95,21.77,21.93,154800.0,14.1031,14.1937,14.0773,14.1807,154800.0
2009-06-26 09:30:00,21.7,21.79,21.45,21.5,44500.0,14.2429,14.302,14.0788,14.1116,44500.0
2009-06-26 10:00:00,21.51,21.55,21.42,21.42,35500.0,14.1182,14.1445,14.0591,14.0591,35500.0
2009-06-26 10:30:00,21.43,21.43,21.3,21.36,34800.0,14.0657,14.0657,13.9804,14.0197,34800.0
2009-06-26 11:00:00,21.37,21.4,21.3,21.36,52300.0,14.0263,14.046,13.9804,14.0197,52300.0
2009-06-26 11:30:00,21.37,21.38,21.21,21.28,49900.0,14.0263,14.0329,13.9213,13.9672,49900.0
2009-06-26 12:00:00,21.29,21.36,21.28,21.34,22400.0,13.9738,14.0197,13.9672,14.0066,22400.0
2009-06-26 12:30:00,21.34,21.44,21.34,21.44,20500.0,14.0066,14.0723,14.0066,14.0723,20500.0
2009-06-26 13:00:00,21.44,21.44,21.36,21.37,24500.0,14.0723,14.0723,14.0197,14.0263,24500.0
2009-06-26 13:30:00,21.37,21.37,21.29,21.29,21800.0,14.0263,14.0263,13.9738,13.9738,21800.0
2009-06-26 14:00:00,21.3,21.33,21.29,21.3,29000.0,13.9804,14.0001,13.9738,13.9804,29000.0
2009-06-26 14:30:00,21.3,21.34,21.29,21.32,30600.0,13.9804,14.0066,13.9738,13.9935,30600.0
2009-06-26 15:00:00,21.33,21.38,21.32,21.36,39600.0,14.0001,14.0329,13.9935,14.0197,39600.0
2009-06-26 15:30:00,21.37,21.38,21.25,21.31,238500.0,14.0263,14.0329,13.9475,13.9869,238500.0
2009-06-29 09:30:00,21.5,21.5,21.3,21.49,33600.0,14.1116,14.1116,13.9804,14.1051,33600.0
2009-06-29 10:00:00,21.49,21.51,21.47,21.51,43600.0,14.1051,14.1182,14.0919,14.1182,43600.0
2009-06-29 10:30:00,21.5,21.51,21.46,21.48,27000.0,14.1116,14.1182,14.0854,14.0985,27000.0
2009-06-29 11:00:00,21.49,21.59,21.48,21.58,30100.0,14.1051,14.1707,14.0985,14.1641,30100.0
2009-06-29 11:30:00,21.6,21.6,21.58,21.59,50000.0,14.1773,14.1773,14.1641,14.1707,50000.0
2009-06-29 12:00:00,21.59,21.59,21.55,21.58,27600.0,14.1707,14.1707,14.1445,14.1641,27600.0
2009-06-29 12:30:00,21.58,21.6,21.57,21.58,29600.0,14.1641,14.1773,14.1576,14.1641,29600.0
2009-06-29 13:00:00,21.58,21.6,21.58,21.58,36100.0,14.1641,14.1773,14.1641,14.1641,36100.0
2009-06-29 13:30:00,21.59,21.59,21.53,21.55,39900.0,14.1707,14.1707,14.1313,14.1445,39900.0
2009-06-29 14:00:00,21.55,21.55,21.54,21.55,20200.0,14.1445,14.1445,14.1379,14.1445,20200.0
2009-06-29 14:30:00,21.55,21.56,21.53,21.54,36400.0,14.1445,14.151,14.1313,14.1379,36400.0
2009-06-29 15:00:00,21.55,21.56,21.5,21.5,49400.0,14.1445,14.151,14.1116,14.1116,49400.0
2009-06-29 15:30:00,21.5,21.56,21.47,21.51,121300.0,14.1116,14.151,14.0919,14.1182,121300.0
2009-06-30 09:30:00,21.6,21.6,21.37,21.42,44700.0,14.1773,14.1773,14.0263,14.0591,44700.0
2009-06-30 10:00:00,21.41,21.46,21.33,21.43,35300.0,14.0526,14.0854,14.0001,14.0657,35300.0
2009-06-30 10:30:00,21.42,21.42,21.34,21.37,28400.0,14.0591,14.0591,14.0066,14.0263,28400.0
2009-06-30 11:00:00,21.38,21.46,21.38,21.4,33400.0,14.0329,14.0854,14.0329,14.046,33400.0
2009-06-30 11:30:00,21.4,21.41,21.31,21.32,25900.0,14.046,14.0526,13.9869,13.9935,25900.0
2009-06-30 12:00:00,21.32,21.36,21.32,21.33,13600.0,13.9935,14.0197,13.9935,14.0001,13600.0
2009-06-30 12:30:00,21.34,21.36,21.33,21.36,12200.0,14.0066,14.0197,14.0001,14.0197,12200.0
2009-06-30 13:00:00,21.36,21.36,21.28,21.31,31400.0,14.0197,14.0197,13.9672,13.9869,31400.0
2009-06-30 13:30:00,21.31,21.36,21.3,21.35,33000.0,13.9869,14.0197,13.9804,14.0132,33000.0
2009-06-30 14:00:00,21.35,21.38,21.34,21.35,48300.0,14.0132,14.0329,14.0066,14.0132,48300.0
2009-06-30 14:30:00,21.35,21.38,21.3,21.37,48100.0,14.0132,14.0329,13.9804,14.0263,48100.0
2009-06-30 15:00:00,21.37,21.41,21.35,21.35,68700.0,14.0263,14.0526,14.0132,14.0132,68700.0
2009-06-30 15:30:00,21.36,21.45,21.33,21.35,156900.0,14.0197,14.0788,14.0001,14.0132,156900.0
2009-07-01 09:30:00,21.43,21.43,20.96,21.31,90800.0,14.0657,14.0657,13.7572,13.9869,90800.0
2009-07-01 10:00:00,21.31,21.33,21.26,21.31,39000.0,13.9869,14.0001,13.9541,13.9869,39000.0
2009-07-01 10:30:00,21.32,21.36,21.3,21.35,34300.0,13.9935,14.0197,13.9804,14.0132,34300.0
2009-07-01 11:00:00,21.34,21.4,21.32,21.36,32300.0,14.0066,14.046,13.9935,14.0197,32300.0
2009-07-01 11:30:00,21.36,21.5,21.36,21.5,27800.0,14.0197,14.1116,14.0197,14.1116,27800.0
2009-07-01 12:00:00,21.5,21.5,21.49,21.49,26900.0,14.1116,14.1116,14.1051,14.1051,26900.0
2009-07-01 12:30:00,21.5,21.5,21.49,21.49,23400.0,14.1116,14.1116,14.1051,14.1051,23400.0
2009-07-01 13:00:00,21.49,21.51,21.49,21.5,28200.0,14.1051,14.1182,14.1051,14.1116,28200.0
2009-07-01 13:30:00,21.49,21.5,21.49,21.49,29400.0,14.1051,14.1116,14.1051,14.1051,29400.0
2009-07-01 14:00:00,21.5,21.5,21.4,21.42,51300.0,14.1116,14.1116,14.046,14.0591,51300.0
2009-07-01 14:30:00,21.42,21.42,21.36,21.37,55700.0,14.0591,14.0591,14.0197,14.0263,55700.0
2009-07-01 15:00:00,21.37,21.39,21.35,21.35,72900.0,14.0263,14.0394,14.0132,14.0132,72900.0
2009-07-01 15:30:00,21.35,21.43,21.31,21.31,180000.0,14.0132,14.0657,13.9869,13.9869,180000.0
2009-07-02 09:30:00,21.2,21.2,21.02,21.13,48500.0,13.9147,13.9147,13.7966,13.8688,48500.0
2009-07-02 10:00:00,21.15,21.16,21.04,21.1,28700.0,13.8819,13.8885,13.8097,13.8491,28700.0
2009-07-02 10:30:00,21.11,21.18,21.09,21.16,27000.0,13.8557,13.9016,13.8425,13.8885,27000.0
2009-07-02 11:00:00,21.16,21.28,21.13,21.28,34000.0,13.8885,13.9672,13.8688,13.9672,34000.0
2009-07-02 11:30:00,21.27,21.37,21.27,21.35,30300.0,13.9607,14.0263,13.9607,14.0132,30300.0
2009-07-02 12:00:00,21.35,21.37,21.31,21.34,21200.0,14.0132,14.0263,13.9869,14.0066,21200.0
2009-07-02 12:30:00,21.34,21.35,21.32,21.33,20500.0,14.0066,14.0132,13.9935,14.0001,20500.0
2009-07-02 13:00:00,21.34,21.34,21.29,21.29,26200.0,14.0066,14.0066,13.9738,13.9738,26200.0
2009-07-02 13:30:00,21.29,21.3,21.24,21.24,20700.0,13.9738,13.9804,13.941,13.941,20700.0
2009-07-02 14:00:00,21.24,21.25,21.17,21.19,21700.0,13.941,13.9475,13.895,13.9082,21700.0
2009-07-02 14:30:00,21.18,21.19,21.16,21.17,23400.0,13.9016,13.9082,13.8885,13.895,23400.0
2009-07-02 15:00:00,21.17,21.17,21.06,21.07,43800.0,13.895,13.895,13.8228,13.8294,43800.0
2009-07-02 15:30:00,21.06,21.13,21.02,21.02,137900.0,13.8228,13.8688,13.7966,13.7966,137900.0
2009-07-06 09:30:00,20.95,21.14,20.93,20.95,52500.0,13.7506,13.8753,13.7375,13.7506,52500.0
2009-07-06 10:00:00,20.96,20.99,20.76,20.79,63100.0,13.7572,13.7769,13.6259,13.6456,63100.0
2009-07-06 10:30:00,20.78,20.93,20.78,20.93,31700.0,13.6391,13.7375,13.6391,13.7375,31700.0
2009-07-06 11:00:00,20.93,21.0,20.88,21.0,46900.0,13.7375,13.7835,13.7047,13.7835,46900.0
2009-07-06 11:30:00,20.99,21.01,20.95,20.95,21900.0,13.7769,13.79,13.7506,13.7506,21900.0
2009-07-06 12:00:00,20.95,20.96,20.91,20.92,21700.0,13.7506,13.7572,13.7244,13.731,21700.0
2009-07-06 12:30:00,20.91,20.91,20.82,20.86,20700.0,13.7244,13.7244,13.6653,13.6916,20700.0
2009-07-06 13:00:00,20.87,20.96,20.86,20.92,35000.0,13.6981,13.7572,13.6916,13.731,35000.0
2009-07-06 13:30:00,20.93,20.94,20.9,20.91,20700.0,13.7375,13.7441,13.7178,13.7244,20700.0
2009-07-06 14:00:00,20.91,20.97,20.91,20.93,19000.0,13.7244,13.7638,13.7244,13.7375,19000.0
2009-07-06 14:30:00,20.92,20.96,20.91,20.94,19700.0,13.731,13.7572,13.7244,13.7441,19700.0
2009-07-06 15:00:00,20.94,21.0,20.93,20.97,28500.0,13.7441,13.7835,13.7375,13.7638,28500.0
2009-07-06 15:30:00,20.97,21.09,20.94,21.09,129000.0,13.7638,13.8425,13.7441,13.8425,129000.0
2009-07-07 09:30:00,20.97,21.19,20.89,20.94,29600.0,13.7638,13.9082,13.7113,13.7441,29600.0
2009-07-07 10:00:00,20.92,20.92,20.86,20.89,28700.0,13.731,13.731,13.6916,13.7113,28700.0
2009-07-07 10:30:00,20.88,20.88,20.78,20.79,25600.0,13.7047,13.7047,13.6391,13.6456,25600.0
2009-07-07 11:00:00,20.79,20.86,20.77,20.78,20700.0,13.6456,13.6916,13.6325,13.6391,20700.0
2009-07-07 11:30:00,20.77,20.81,20.75,20.77,20400.0,13.6325,13.6588,13.6194,13.6325,20400.0
2009-07-07 12:00:00,20.78,20.87,20.77,20.87,20600.0,13.6391,13.6981,13.6325,13.6981,20600.0
2009-07-07 12:30:00,20.87,20.89,20.85,20.89,17100.0,13.6981,13.7113,13.685,13.7113,17100.0
2009-07-07 13:00:00,20.89,20.93,20.86,20.86,25000.0,13.7113,13.7375,13.6916,13.6916,25000.0
2009-07-07 13:30:00,20.86,20.91,20.78,20.81,21500.0,13.6916,13.7244,13.6391,13.6588,21500.0
2009-07-07 14:00:00,20.8,20.82,20.77,20.82,22400.0,13.6522,13.6653,13.6325,13.6653,22400.0
2009-07-07 14:30:00,20.81,20.82,20.71,20.74,29800.0,13.6588,13.6653,13.5931,13.6128,29800.0
2009-07-07 15:00:00,20.73,20.75,20.68,20.75,45600.0,13.6062,13.6194,13.5734,13.6194,45600.0
2009-07-07 15:30:00,20.75,20.75,20.6,20.61,117000.0,13.6194,13.6194,13.5209,13.5275,117000.0
2009-07-08 09:30:00,20.7,20.78,20.61,20.69,25800.0,13.5866,13.6391,13.5275,13.58,25800.0
2009-07-08 10:00:00,20.7,20.78,20.68,20.78,27700.0,13.5866,13.6391,13.5734,13.6391,27700.0
2009-07-08 10:30:00,20.77,20.78,20.6,20.6,24300.0,13.6325,13.6391,13.5209,13.5209,24300.0
2009-07-08 11:00:00,20.59,20.61,20.41,20.44,72100.0,13.5144,13.5275,13.3962,13.4159,72100.0
2009-07-08 11:30:00,20.44,20.45,20.37,20.43,40800.0,13.4159,13.4225,13.37,13.4093,40800.0
2009-07-08 12:00:00,20.43,20.45,20.38,20.38,38100.0,13.4093,13.4225,13.3765,13.3765,38100.0
2009-07-08 12:30:00,20.39,20.43,20.35,20.37,31600.0,13.3831,13.4093,13.3568,13.37,31600.0
2009-07-08 13:00:00,20.37,20.39,20.32,20.35,80100.0,13.37,13.3831,13.3371,13.3568,80100.0
2009-07-08 13:30:00,20.34,20.35,20.28,20.29,37300.0,13.3503,13.3568,13.3109,13.3174,37300.0
2009-07-08 14:00:00,20.29,20.3,20.2,20.25,52000.0,13.3174,13.324,13.2584,13.2912,52000.0
2009-07-08 14:30:00,20.25,20.35,20.22,20.34,38900.0,13.2912,13.3568,13.2715,13.3503,38900.0
2009-07-08 15:00:00,20.35,20.36,20.23,20.23,87900.0,13.3568,13.3634,13.2781,13.2781,87900.0
2009-07-08 15:30:00,20.24,20.44,20.23,20.42,210000.0,13.2846,13.4159,13.2781,13.4028,210000.0
2009-07-09 09:30:00,20.55,20.55,20.21,20.35,29100.0,13.4881,13.4881,13.2649,13.3568,29100.0
2009-07-09 10:00:00,20.36,20.39,20.25,20.28,27600.0,13.3634,13.3831,13.2912,13.3109,27600.0
2009-07-09 10:30:00,20.27,20.29,20.2,20.29,24900.0,13.3043,13.3174,13.2584,13.3174,24900.0
2009-07-09 11:00:00,20.28,20.35,20.24,20.35,20400.0,13.3109,13.3568,13.2846,13.3568,20400.0
2009-07-09 11:30:00,20.35,20.45,20.33,20.43,32500.0,13.3568,13.4225,13.3437,13.4093,32500.0
2009-07-09 12:00:00,20.44,20.56,20.44,20.54,34300.0,13.4159,13.4947,13.4159,13.4815,34300.0
2009-07-09 12:30:00,20.55,20.59,20.53,20.59,21800.0,13.4881,13.5144,13.475,13.5144,21800.0
2009-07-09 13:00:00,20.59,20.64,20.55,20.61,42900.0,13.5144,13.5472,13.4881,13.5275,42900.0
2009-07-09 13:30:00,20.61,20.65,20.6,20.63,36500.0,13.5275,13.5537,13.5209,13.5406,36500.0
2009-07-09 14:00:00,20.64,20.71,20.61,20.69,28000.0,13.5472,13.5931,13.5275,13.58,28000.0
2009-07-09 14:30:00,20.69,20.71,20.61,20.62,25200.0,13.58,13.5931,13.5275,13.534,25200.0
2009-07-09 15:00:00,20.62,20.64,20.57,20.59,34300.0,13.534,13.5472,13.5012,13.5144,34300.0
2009-07-09 15:30:00,20.6,20.66,20.55,20.65,100000.0,13.5209,13.5603,13.4881,13.5537,100000.0
2009-07-10 09:30:00,20.6,20.78,20.6,20.69,46900.0,13.5209,13.6391,13.5209,13.58,46900.0
2009-07-10 10:00:00,20.67,20.72,20.6,20.63,57700.0,13.5669,13.5997,13.5209,13.5406,57700.0
2009-07-10 10:30:00,20.63,20.64,20.53,20.58,20300.0,13.5406,13.5472,13.475,13.5078,20300.0
2009-07-10 11:00:00,20.58,20.58,20.51,20.53,17500.0,13.5078,13.5078,13.4618,13.475,17500.0
2009-07-10 11:30:00,20.54,20.54,20.48,20.48,24400.0,13.4815,13.4815,13.4422,13.4422,24400.0
2009-07-10 12:00:00,20.48,20.5,20.48,20.49,12300.0,13.4422,13.4553,13.4422,13.4487,12300.0
2009-07-10 12:30:00,20.5,20.5,20.49,20.5,14900.0,13.4553,13.4553,13.4487,13.4553,14900.0
2009-07-10 13:00:00,20.49,20.5,20.46,20.46,15600.0,13.4487,13.4553,13.429,13.429,15600.0
2009-07-10 13:30:00,20.46,20.5,20.43,20.48,47000.0,13.429,13.4553,13.4093,13.4422,47000.0
2009-07-10 14:00:00,20.48,20.49,20.42,20.43,14100.0,13.4422,13.4487,13.4028,13.4093,14100.0
2009-07-10 14:30:00,20.42,20.48,20.4,20.43,19300.0,13.4028,13.4422,13.3896,13.4093,19300.0
2009-07-10 15:00:00,20.44,20.49,20.42,20.46,38900.0,13.4159,13.4487,13.4028,13.429,38900.0
2009-07-10 15:30:00,20.46,20.58,20.45,20.5,97600.0,13.429,13.5078,13.4225,13.4553,97600.0
2009-07-13 09:30:00,20.63,20.97,20.55,20.91,51400.0,13.5406,13.7638,13.4881,13.7244,51400.0
2009-07-13 10:00:00,20.89,20.89,20.71,20.73,24700.0,13.7113,13.7113,13.5931,13.6062,24700.0
2009-07-13 10:30:00,20.74,20.76,20.69,20.73,25300.0,13.6128,13.6259,13.58,13.6062,25300.0
2009-07-13 11:00:00,20.73,20.74,20.64,20.66,44300.0,13.6062,13.6128,13.5472,13.5603,44300.0
2009-07-13 11:30:00,20.65,20.69,20.63,20.63,43500.0,13.5537,13.58,13.5406,13.5406,43500.0
2009-07-13 12:00:00,20.64,20.66,20.63,20.65,21200.0,13.5472,13.5603,13.5406,13.5537,21200.0
2009-07-13 12:30:00,20.65,20.66,20.57,20.59,28900.0,13.5537,13.5603,13.5012,13.5144,28900.0
2009-07-13 13:00:00,20.6,20.74,20.59,20.73,20900.0,13.5209,13.6128,13.5144,13.6062,20900.0
2009-07-13 13:30:00,20.73,20.76,20.71,20.75,15500.0,13.6062,13.6259,13.5931,13.6194,15500.0
2009-07-13 14:00:00,20.76,20.8,20.73,20.8,29300.0,13.6259,13.6522,13.6062,13.6522,29300.0
2009-07-13 14:30:00,20.8,20.86,20.79,20.86,40400.0,13.6522,13.6916,13.6456,13.6916,40400.0
2009-07-13 15:00:00,20.85,20.88,20.84,20.86,43800.0,13.685,13.7047,13.6784,13.6916,43800.0
2009-07-13 15:30:00,20.86,21.04,20.84,21.02,247400.0,13.6916,13.8097,13.6784,13.7966,247400.0
2009-07-14 09:30:00,20.99,20.99,20.78,20.89,38400.0,13.7769,13.7769,13.6391,13.7113,38400.0
2009-07-14 10:00:00,20.89,21.05,20.86,21.05,65100.0,13.7113,13.8163,13.6916,13.8163,65100.0
2009-07-14 10:30:00,21.05,21.05,20.98,21.03,64100.0,13.8163,13.8163,13.7703,13.8031,64100.0
2009-07-14 11:00:00,21.03,21.04,21.0,21.03,25500.0,13.8031,13.8097,13.7835,13.8031,25500.0
2009-07-14 11:30:00,21.02,21.04,20.99,21.01,35700.0,13.7966,13.8097,13.7769,13.79,35700.0
2009-07-14 12:00:00,21.01,21.11,21.01,21.04,26400.0,13.79,13.8557,13.79,13.8097,26400.0
2009-07-14 12:30:00,21.05,21.06,21.02,21.05,14900.0,13.8163,13.8228,13.7966,13.8163,14900.0
2009-07-14 13:00:00,21.05,21.11,21.05,21.11,23200.0,13.8163,13.8557,13.8163,13.8557,23200.0
2009-07-14 13:30:00,21.11,21.14,21.1,21.11,16200.0,13.8557,13.8753,13.8491,13.8557,16200.0
2009-07-14 14:00:00,21.11,21.13,21.1,21.11,32700.0,13.8557,13.8688,13.8491,13.8557,32700.0
2009-07-14 14:30:00,21.11,21.12,21.1,21.1,28300.0,13.8557,13.8622,13.8491,13.8491,28300.0
2009-07-14 15:00:00,21.1,21.13,21.1,21.12,30900.0,13.8491,13.8688,13.8491,13.8622,30900.0
2009-07-14 15:30:00,21.11,21.22,21.1,21.21,144700.0,13.8557,13.9279,13.8491,13.9213,144700.0
2009-07-15 09:30:00,21.4,21.7,21.17,21.25,43400.0,14.046,14.2429,13.895,13.9475,43400.0
2009-07-15 10:00:00,21.25,21.37,21.24,21.35,136500.0,13.9475,14.0263,13.941,14.0132,136500.0
2009-07-15 10:30:00,21.36,21.38,21.31,21.32,24600.0,14.0197,14.0329,13.9869,13.9935,24600.0
2009-07-15 11:00:00,21.31,21.38,21.31,21.35,217700.0,13.9869,14.0329,13.9869,14.0132,217700.0
2009-07-15 11:30:00,21.35,21.41,21.34,21.36,14200.0,14.0132,14.0526,14.0066,14.0197,14200.0
2009-07-15 12:00:00,21.36,21.38,21.32,21.33,13600.0,14.0197,14.0329,13.9935,14.0001,13600.0
2009-07-15 12:30:00,21.33,21.37,21.32,21.34,15600.0,14.0001,14.0263,13.9935,14.0066,15600.0
2009-07-15 13:00:00,21.35,21.42,21.35,21.4,22300.0,14.0132,14.0591,14.0132,14.046,22300.0
2009-07-15 13:30:00,21.41,21.41,21.36,21.38,21700.0,14.0526,14.0526,14.0197,14.0329,21700.0
2009-07-15 14:00:00,21.36,21.41,21.33,21.41,29600.0,14.0197,14.0526,14.0001,14.0526,29600.0
2009-07-15 14:30:00,21.41,21.54,21.4,21.54,34900.0,14.0526,14.1379,14.046,14.1379,34900.0
2009-07-15 15:00:00,21.53,21.59,21.49,21.49,55000.0,14.1313,14.1707,14.1051,14.1051,55000.0
2009-07-15 15:30:00,21.5,21.56,21.43,21.54,207100.0,14.1116,14.151,14.0657,14.1379,207100.0
2009-07-16 09:30:00,21.53,21.57,21.29,21.49,36100.0,14.1313,14.1576,13.9738,14.1051,36100.0
2009-07-16 10:00:00,21.48,21.55,21.45,21.54,32600.0,14.0985,14.1445,14.0788,14.1379,32600.0
2009-07-16 10:30:00,21.53,21.55,21.44,21.45,18300.0,14.1313,14.1445,14.0723,14.0788,18300.0
2009-07-16 11:00:00,21.44,21.49,21.39,21.41,14100.0,14.0723,14.1051,14.0394,14.0526,14100.0
2009-07-16 11:30:00,21.41,21.51,21.41,21.51,26500.0,14.0526,14.1182,14.0526,14.1182,26500.0
2009-07-16 12:00:00,21.51,21.55,21.49,21.53,37500.0,14.1182,14.1445,14.1051,14.1313,37500.0
2009-07-16 12:30:00,21.52,21.52,21.47,21.48,16600.0,14.1248,14.1248,14.0919,14.0985,16600.0
2009-07-16 13:00:00,21.48,21.54,21.45,21.53,21900.0,14.0985,14.1379,14.0788,14.1313,21900.0
2009-07-16 13:30:00,21.53,21.68,21.51,21.68,33100.0,14.1313,14.2298,14.1182,14.2298,33100.0
2009-07-16 14:00:00,21.68,21.73,21.67,21.73,25200.0,14.2298,14.2626,14.2232,14.2626,25200.0
2009-07-16 14:30:00,21.73,21.75,21.68,21.74,31100.0,14.2626,14.2757,14.2298,14.2692,31100.0
2009-07-16 15:00:00,21.75,21.76,21.7,21.75,35700.0,14.2757,14.2823,14.2429,14.2757,35700.0
2009-07-16 15:30:00,21.76,21.9,21.74,21.74,164300.0,14.2823,14.3742,14.2692,14.2692,164300.0
2009-07-17 09:30:00,21.79,21.9,21.63,21.63,41300.0,14.302,14.3742,14.197,14.197,41300.0
2009-07-17 10:00:00,21.63,21.67,21.54,21.6,31100.0,14.197,14.2232,14.1379,14.1773,31100.0
2009-07-17 10:30:00,21.6,21.6,21.53,21.55,14600.0,14.1773,14.1773,14.1313,14.1445,14600.0
2009-07-17 11:00:00,21.55,21.64,21.55,21.63,27000.0,14.1445,14.2035,14.1445,14.197,27000.0
2009-07-17 11:30:00,21.61,21.68,21.61,21.66,15500.0,14.1838,14.2298,14.1838,14.2167,15500.0
2009-07-17 12:00:00,21.65,21.77,21.65,21.75,16600.0,14.2101,14.2889,14.2101,14.2757,16600.0
2009-07-17 12:30:00,21.74,21.76,21.72,21.75,16900.0,14.2692,14.2823,14.256,14.2757,16900.0
2009-07-17 13:00:00,21.73,21.78,21.72,21.77,15400.0,14.2626,14.2954,14.256,14.2889,15400.0
2009-07-17 13:30:00,21.76,21.83,21.76,21.81,23200.0,14.2823,14.3282,14.2823,14.3151,23200.0
2009-07-17 14:00:00,21.81,21.82,21.74,21.75,15400.0,14.3151,14.3217,14.2692,14.2757,15400.0
2009-07-17 14:30:00,21.75,21.78,21.74,21.76,29400.0,14.2757,14.2954,14.2692,14.2823,29400.0
2009-07-17 15:00:00,21.75,21.76,21.66,21.73,46900.0,14.2757,14.2823,14.2167,14.2626,46900.0
2009-07-17 15:30:00,21.74,21.81,21.73,21.78,96500.0,14.2692,14.3151,14.2626,14.2954,96500.0
2009-07-20 09:30:00,21.74,21.74,21.6,21.68,39800.0,14.2692,14.2692,14.1773,14.2298,39800.0
2009-07-20 10:00:00,21.68,21.75,21.68,21.75,31400.0,14.2298,14.2757,14.2298,14.2757,31400.0
2009-07-20 10:30:00,21.75,21.83,21.74,21.8,30300.0,14.2757,14.3282,14.2692,14.3085,30300.0
2009-07-20 11:00:00,21.8,21.82,21.72,21.72,15500.0,14.3085,14.3217,14.256,14.256,15500.0
2009-07-20 11:30:00,21.73,21.73,21.64,21.67,9800.0,14.2626,14.2626,14.2035,14.2232,9800.0
2009-07-20 12:00:00,21.68,21.69,21.61,21.66,86300.0,14.2298,14.2363,14.1838,14.2167,86300.0
2009-07-20 12:30:00,21.66,21.67,21.59,21.6,13500.0,14.2167,14.2232,14.1707,14.1773,13500.0
2009-07-20 13:00:00,21.61,21.63,21.6,21.63,10100.0,14.1838,14.197,14.1773,14.197,10100.0
2009-07-20 13:30:00,21.62,21.69,21.59,21.67,67700.0,14.1904,14.2363,14.1707,14.2232,67700.0
2009-07-20 14:00:00,21.68,21.75,21.65,21.73,26200.0,14.2298,14.2757,14.2101,14.2626,26200.0
2009-07-20 14:30:00,21.72,21.76,21.71,21.76,36300.0,14.256,14.2823,14.2495,14.2823,36300.0
2009-07-20 15:00:00,21.75,21.79,21.74,21.78,37100.0,14.2757,14.302,14.2692,14.2954,37100.0
2009-07-20 15:30:00,21.78,21.86,21.74,21.79,90800.0,14.2954,14.3479,14.2692,14.302,90800.0
2009-07-21 09:30:00,21.93,21.93,21.57,21.72,37300.0,14.3939,14.3939,14.1576,14.256,37300.0
2009-07-21 10:00:00,21.72,21.74,21.56,21.58,57900.0,14.256,14.2692,14.151,14.1641,57900.0
2009-07-21 10:30:00,21.59,21.59,21.53,21.56,30400.0,14.1707,14.1707,14.1313,14.151,30400.0
2009-07-21 11:00:00,21.55,21.58,21.5,21.53,44100.0,14.1445,14.1641,14.1116,14.1313,44100.0
2009-07-21 11:30:00,21.53,21.65,21.5,21.65,29900.0,14.1313,14.2101,14.1116,14.2101,29900.0
2009-07-21 12:00:00,21.64,21.66,21.63,21.65,13500.0,14.2035,14.2167,14.197,14.2101,13500.0
2009-07-21 12:30:00,21.65,21.68,21.61,21.62,14200.0,14.2101,14.2298,14.1838,14.1904,14200.0
2009-07-21 13:00:00,21.61,21.62,21.59,21.6,5200.0,14.1838,14.1904,14.1707,14.1773,5200.0
2009-07-21 13:30:00,21.61,21.61,21.58,21.6,8000.0,14.1838,14.1838,14.1641,14.1773,8000.0
2009-07-21 14:00:00,21.6,21.61,21.59,21.6,9900.0,14.1773,14.1838,14.1707,14.1773,9900.0
2009-07-21 14:30:00,21.6,21.64,21.57,21.64,14800.0,14.1773,14.2035,14.1576,14.2035,14800.0
2009-07-21 15:00:00,21.64,21.65,21.58,21.65,23200.0,14.2035,14.2101,14.1641,14.2101,23200.0
2009-07-21 15:30:00,21.64,21.65,21.58,21.62,70600.0,14.2035,14.2101,14.1641,14.1904,70600.0
2009-07-22 09:30:00,21.53,21.91,21.53,21.89,40500.0,14.1313,14.3807,14.1313,14.3676,40500.0
2009-07-22 10:00:00,21.89,21.96,21.82,21.84,26900.0,14.3676,14.4136,14.3217,14.3348,26900.0
2009-07-22 10:30:00,21.84,21.86,21.76,21.86,26600.0,14.3348,14.3479,14.2823,14.3479,26600.0
2009-07-22 11:00:00,21.87,21.88,21.8,21.81,17100.0,14.3545,14.3611,14.3085,14.3151,17100.0
2009-07-22 11:30:00,21.8,21.81,21.77,21.78,6400.0,14.3085,14.3151,14.2889,14.2954,6400.0
2009-07-22 12:00:00,21.78,21.84,21.77,21.82,15100.0,14.2954,14.3348,14.2889,14.3217,15100.0
2009-07-22 12:30:00,21.83,21.84,21.77,21.77,16900.0,14.3282,14.3348,14.2889,14.2889,16900.0
2009-07-22 13:00:00,21.77,21.78,21.75,21.75,18100.0,14.2889,14.2954,14.2757,14.2757,18100.0
2009-07-22 13:30:00,21.76,21.78,21.74,21.76,27000.0,14.2823,14.2954,14.2692,14.2823,27000.0
2009-07-22 14:00:00,21.77,21.82,21.76,21.79,18300.0,14.2889,14.3217,14.2823,14.302,18300.0
2009-07-22 14:30:00,21.8,21.83,21.79,21.83,14700.0,14.3085,14.3282,14.302,14.3282,14700.0
2009-07-22 15:00:00,21.83,21.83,21.74,21.78,26600.0,14.3282,14.3282,14.2692,14.2954,26600.0
2009-07-22 15:30:00,21.78,21.8,21.66,21.72,170800.0,14.2954,14.3085,14.2167,14.256,170800.0
2009-07-23 09:30:00,21.81,21.86,21.69,21.83,17900.0,14.3151,14.3479,14.2363,14.3282,17900.0
2009-07-23 10:00:00,21.84,21.91,21.82,21.88,24200.0,14.3348,14.3807,14.3217,14.3611,24200.0
2009-07-23 10:30:00,21.87,21.91,21.84,21.9,22100.0,14.3545,14.3807,14.3348,14.3742,22100.0
2009-07-23 11:00:00,21.91,22.0,21.91,21.99,28200.0,14.3807,14.4398,14.3807,14.4333,28200.0
2009-07-23 11:30:00,21.99,22.09,21.96,22.07,22600.0,14.4333,14.4989,14.4136,14.4858,22600.0
2009-07-23 12:00:00,22.07,22.17,22.07,22.17,23600.0,14.4858,14.5514,14.4858,14.5514,23600.0
2009-07-23 12:30:00,22.17,22.32,22.16,22.31,24200.0,14.5514,14.6498,14.5448,14.6433,24200.0
2009-07-23 13:00:00,22.32,22.35,22.3,22.31,24700.0,14.6498,14.6695,14.6367,14.6433,24700.0
2009-07-23 13:30:00,22.32,22.34,22.27,22.28,24300.0,14.6498,14.663,14.617,14.6236,24300.0
2009-07-23 14:00:00,22.27,22.27,22.21,22.22,47800.0,14.617,14.617,14.5776,14.5842,47800.0
2009-07-23 14:30:00,22.22,22.22,22.18,22.2,32100.0,14.5842,14.5842,14.558,14.5711,32100.0
2009-07-23 15:00:00,22.2,22.22,22.18,22.2,50700.0,14.5711,14.5842,14.558,14.5711,50700.0
2009-07-23 15:30:00,22.19,22.24,22.13,22.23,179700.0,14.5645,14.5973,14.5251,14.5908,179700.0
2009-07-24 09:30:00,22.03,22.24,21.92,21.96,68200.0,14.4595,14.5973,14.3873,14.4136,68200.0
2009-07-24 10:00:00,21.95,21.97,21.91,21.96,35800.0,14.407,14.4201,14.3807,14.4136,35800.0
2009-07-24 10:30:00,21.96,21.97,21.92,21.94,18000.0,14.4136,14.4201,14.3873,14.4004,18000.0
2009-07-24 11:00:00,21.95,21.96,21.92,21.93,16200.0,14.407,14.4136,14.3873,14.3939,16200.0
2009-07-24 11:30:00,21.94,21.97,21.88,21.9,20000.0,14.4004,14.4201,14.3611,14.3742,20000.0
2009-07-24 12:00:00,21.9,21.96,21.86,21.94,20300.0,14.3742,14.4136,14.3479,14.4004,20300.0
2009-07-24 12:30:00,21.94,21.96,21.9,21.9,19700.0,14.4004,14.4136,14.3742,14.3742,19700.0
2009-07-24 13:00:00,21.91,21.96,21.9,21.96,21100.0,14.3807,14.4136,14.3742,14.4136,21100.0
2009-07-24 13:30:00,21.95,22.07,21.94,22.07,17600.0,14.407,14.4858,14.4004,14.4858,17600.0
2009-07-24 14:00:00,22.06,22.13,22.06,22.12,25200.0,14.4792,14.5251,14.4792,14.5186,25200.0
2009-07-24 14:30:00,22.13,22.22,22.12,22.21,33800.0,14.5251,14.5842,14.5186,14.5776,33800.0
2009-07-24 15:00:00,22.21,22.22,22.19,22.2,36300.0,14.5776,14.5842,14.5645,14.5711,36300.0
2009-07-24 15:30:00,22.19,22.23,22.13,22.21,105000.0,14.5645,14.5908,14.5251,14.5776,105000.0
2009-07-27 09:30:00,22.23,22.64,21.99,22.61,100700.0,14.5908,14.8599,14.4333,14.8402,100700.0
2009-07-27 10:00:00,22.62,22.73,22.61,22.69,77800.0,14.8468,14.919,14.8402,14.8927,77800.0
2009-07-27 10:30:00,22.68,22.68,22.56,22.6,42900.0,14.8861,14.8861,14.8074,14.8336,42900.0
2009-07-27 11:00:00,22.6,22.73,22.51,22.7,51200.0,14.8336,14.919,14.7746,14.8993,51200.0
2009-07-27 11:30:00,22.7,22.87,22.69,22.84,53900.0,14.8993,15.0108,14.8927,14.9912,53900.0
2009-07-27 12:00:00,22.84,22.84,22.75,22.75,19900.0,14.9912,14.9912,14.9321,14.9321,19900.0
2009-07-27 12:30:00,22.76,22.76,22.7,22.72,11200.0,14.9386,14.9386,14.8993,14.9124,11200.0
2009-07-27 13:00:00,22.72,22.75,22.63,22.63,28900.0,14.9124,14.9321,14.8533,14.8533,28900.0
2009-07-27 13:30:00,22.63,22.71,22.62,22.64,57700.0,14.8533,14.9058,14.8468,14.8599,57700.0
2009-07-27 14:00:00,22.65,22.65,22.57,22.58,31500.0,14.8664,14.8664,14.8139,14.8205,31500.0
2009-07-27 14:30:00,22.58,22.61,22.55,22.6,49700.0,14.8205,14.8402,14.8008,14.8336,49700.0
2009-07-27 15:00:00,22.59,22.7,22.55,22.67,101700.0,14.8271,14.8993,14.8008,14.8796,101700.0
2009-07-27 15:30:00,22.67,22.76,22.6,22.68,198000.0,14.8796,14.9386,14.8336,14.8861,198000.0
2009-07-28 09:30:00,22.65,22.68,22.55,22.65,30200.0,14.8664,14.8861,14.8008,14.8664,30200.0
2009-07-28 10:00:00,22.63,22.83,22.62,22.78,86400.0,14.8533,14.9846,14.8468,14.9518,86400.0
2009-07-28 10:30:00,22.76,22.77,22.63,22.63,19000.0,14.9386,14.9452,14.8533,14.8533,19000.0
2009-07-28 11:00:00,22.62,22.64,22.59,22.62,24800.0,14.8468,14.8599,14.8271,14.8468,24800.0
2009-07-28 11:30:00,22.61,22.62,22.59,22.62,24800.0,14.8402,14.8468,14.8271,14.8468,24800.0
2009-07-28 12:00:00,22.62,22.67,22.6,22.66,24100.0,14.8468,14.8796,14.8336,14.873,24100.0
2009-07-28 12:30:00,22.65,22.66,22.58,22.59,24300.0,14.8664,14.873,14.8205,14.8271,24300.0
2009-07-28 13:00:00,22.6,22.6,22.59,22.6,78400.0,14.8336,14.8336,14.8271,14.8336,78400.0
2009-07-28 13:30:00,22.59,22.62,22.59,22.6,55100.0,14.8271,14.8468,14.8271,14.8336,55100.0
2009-07-28 14:00:00,22.6,22.61,22.59,22.61,19400.0,14.8336,14.8402,14.8271,14.8402,19400.0
2009-07-28 14:30:00,22.6,22.65,22.58,22.62,44100.0,14.8336,14.8664,14.8205,14.8468,44100.0
2009-07-28 15:00:00,22.62,22.64,22.59,22.63,70500.0,14.8468,14.8599,14.8271,14.8533,70500.0
2009-07-28 15:30:00,22.63,22.65,22.57,22.58,88800.0,14.8533,14.8664,14.8139,14.8205,88800.0
2009-07-29 09:30:00,22.69,23.12,22.69,23.0,161500.0,14.8927,15.1749,14.8927,15.0962,161500.0
2009-07-29 10:00:00,23.0,23.26,23.0,23.16,142500.0,15.0962,15.2668,15.0962,15.2012,142500.0
2009-07-29 10:30:00,23.17,23.2,23.12,23.15,122700.0,15.2077,15.2274,15.1749,15.1946,122700.0
2009-07-29 11:00:00,23.14,23.17,23.07,23.13,100900.0,15.1881,15.2077,15.1421,15.1815,100900.0
2009-07-29 11:30:00,23.14,23.42,23.14,23.42,76100.0,15.1881,15.3718,15.1881,15.3718,76100.0
2009-07-29 12:00:00,23.4,23.45,23.19,23.2,56400.0,15.3587,15.3915,15.2209,15.2274,56400.0
2009-07-29 12:30:00,23.2,23.21,23.14,23.21,34000.0,15.2274,15.234,15.1881,15.234,34000.0
2009-07-29 13:00:00,23.2,23.28,23.15,23.17,40100.0,15.2274,15.2799,15.1946,15.2077,40100.0
2009-07-29 13:30:00,23.17,23.21,23.15,23.19,20000.0,15.2077,15.234,15.1946,15.2209,20000.0
2009-07-29 14:00:00,23.17,23.2,23.16,23.18,28500.0,15.2077,15.2274,15.2012,15.2143,28500.0
2009-07-29 14:30:00,23.17,23.21,23.17,23.2,21600.0,15.2077,15.234,15.2077,15.2274,21600.0
2009-07-29 15:00:00,23.21,23.23,23.16,23.23,77800.0,15.234,15.2471,15.2012,15.2471,77800.0
2009-07-29 15:30:00,23.23,23.25,23.16,23.2,104600.0,15.2471,15.2603,15.2012,15.2274,104600.0
2009-07-30 09:30:00,23.39,23.46,22.94,23.07,34400.0,15.3521,15.3981,15.0568,15.1421,34400.0
2009-07-30 10:00:00,23.09,23.13,23.02,23.11,44000.0,15.1552,15.1815,15.1093,15.1684,44000.0
2009-07-30 10:30:00,23.13,23.13,23.01,23.03,79600.0,15.1815,15.1815,15.1027,15.1159,79600.0
2009-07-30 11:00:00,23.03,23.05,23.02,23.03,23300.0,15.1159,15.129,15.1093,15.1159,23300.0
2009-07-30 11:30:00,23.03,23.03,22.96,22.98,34800.0,15.1159,15.1159,15.0699,15.083,34800.0
2009-07-30 12:00:00,22.99,23.05,22.95,22.99,98600.0,15.0896,15.129,15.0634,15.0896,98600.0
2009-07-30 12:30:00,22.99,23.01,22.96,22.99,22500.0,15.0896,15.1027,15.0699,15.0896,22500.0
2009-07-30 13:00:00,22.99,22.99,22.92,22.94,32900.0,15.0896,15.0896,15.0437,15.0568,32900.0
2009-07-30 13:30:00,22.94,22.95,22.86,22.87,47400.0,15.0568,15.0634,15.0043,15.0108,47400.0
2009-07-30 14:00:00,22.87,22.9,22.8,22.88,50300.0,15.0108,15.0305,14.9649,15.0174,50300.0
2009-07-30 14:30:00,22.88,22.9,22.83,22.84,77000.0,15.0174,15.0305,14.9846,14.9912,77000.0
2009-07-30 15:00:00,22.86,22.96,22.84,22.9,80000.0,15.0043,15.0699,14.9912,15.0305,80000.0
2009-07-30 15:30:00,22.9,22.91,22.8,22.89,267800.0,15.0305,15.0371,14.9649,15.024,267800.0
2009-07-31 09:30:00,22.78,23.16,22.78,23.15,60000.0,14.9518,15.2012,14.9518,15.1946,60000.0
2009-07-31 10:00:00,23.15,23.17,22.96,23.0,44900.0,15.1946,15.2077,15.0699,15.0962,44900.0
2009-07-31 10:30:00,23.0,23.01,22.98,22.99,23800.0,15.0962,15.1027,15.083,15.0896,23800.0
2009-07-31 11:00:00,22.99,23.0,22.97,22.99,24300.0,15.0896,15.0962,15.0765,15.0896,24300.0
2009-07-31 11:30:00,22.99,23.01,22.96,22.99,17800.0,15.0896,15.1027,15.0699,15.0896,17800.0
2009-07-31 12:00:00,23.0,23.04,22.94,23.0,102100.0,15.0962,15.1224,15.0568,15.0962,102100.0
2009-07-31 12:30:00,23.01,23.02,22.93,22.95,32600.0,15.1027,15.1093,15.0502,15.0634,32600.0
2009-07-31 13:00:00,22.95,22.98,22.93,22.97,76600.0,15.0634,15.083,15.0502,15.0765,76600.0
2009-07-31 13:30:00,22.99,22.99,22.89,22.92,108300.0,15.0896,15.0896,15.024,15.0437,108300.0
2009-07-31 14:00:00,22.92,22.94,22.9,22.94,74300.0,15.0437,15.0568,15.0305,15.0568,74300.0
2009-07-31 14:30:00,22.94,22.94,22.88,22.91,19700.0,15.0568,15.0568,15.0174,15.0371,19700.0
2009-07-31 15:00:00,22.91,22.97,22.9,22.93,116900.0,15.0371,15.0765,15.0305,15.0502,116900.0
2009-07-31 15:30:00,22.94,22.94,22.86,22.89,203900.0,15.0568,15.0568,15.0043,15.024,203900.0
2009-08-03 09:30:00,23.19,23.24,23.02,23.12,93200.0,15.2209,15.2537,15.1093,15.1749,93200.0
2009-08-03 10:00:00,23.12,23.15,23.09,23.1,44000.0,15.1749,15.1946,15.1552,15.1618,44000.0
2009-08-03 10:30:00,23.1,23.18,23.07,23.13,41700.0,15.1618,15.2143,15.1421,15.1815,41700.0
2009-08-03 11:00:00,23.14,23.15,23.1,23.11,47300.0,15.1881,15.1946,15.1618,15.1684,47300.0
2009-08-03 11:30:00,23.1,23.11,23.06,23.09,19200.0,15.1618,15.1684,15.1356,15.1552,19200.0
2009-08-03 12:00:00,23.09,23.09,22.98,22.98,14300.0,15.1552,15.1552,15.083,15.083,14300.0
2009-08-03 12:30:00,22.98,23.0,22.95,22.99,16300.0,15.083,15.0962,15.0634,15.0896,16300.0
2009-08-03 13:00:00,23.0,23.01,22.89,22.89,30900.0,15.0962,15.1027,15.024,15.024,30900.0
2009-08-03 13:30:00,22.9,22.92,22.88,22.9,23600.0,15.0305,15.0437,15.0174,15.0305,23600.0
2009-08-03 14:00:00,22.9,22.96,22.9,22.94,27600.0,15.0305,15.0699,15.0305,15.0568,27600.0
2009-08-03 14:30:00,22.93,22.96,22.9,22.91,43800.0,15.0502,15.0699,15.0305,15.0371,43800.0
2009-08-03 15:00:00,22.91,22.97,22.9,22.91,63600.0,15.0371,15.0765,15.0305,15.0371,63600.0
2009-08-03 15:30:00,22.91,23.03,22.9,23.02,132600.0,15.0371,15.1159,15.0305,15.1093,132600.0
2009-08-04 09:30:00,23.03,23.24,22.84,23.14,26100.0,15.1159,15.2537,14.9912,15.1881,26100.0
2009-08-04 10:00:00,23.17,23.21,23.11,23.15,28500.0,15.2077,15.234,15.1684,15.1946,28500.0
2009-08-04 10:30:00,23.16,23.26,23.16,23.26,23700.0,15.2012,15.2668,15.2012,15.2668,23700.0
2009-08-04 11:00:00,23.26,23.32,23.23,23.31,24600.0,15.2668,15.3062,15.2471,15.2996,24600.0
2009-08-04 11:30:00,23.32,23.38,23.3,23.34,25900.0,15.3062,15.3456,15.2931,15.3193,25900.0
2009-08-04 12:00:00,23.34,23.34,23.28,23.3,16600.0,15.3193,15.3193,15.2799,15.2931,16600.0
2009-08-04 12:30:00,23.29,23.3,23.24,23.26,36500.0,15.2865,15.2931,15.2537,15.2668,36500.0
2009-08-04 13:00:00,23.26,23.27,23.2,23.2,34800.0,15.2668,15.2734,15.2274,15.2274,34800.0
2009-08-04 13:30:00,23.2,23.22,23.16,23.18,48100.0,15.2274,15.2406,15.2012,15.2143,48100.0
2009-08-04 14:00:00,23.18,23.21,23.11,23.18,46100.0,15.2143,15.234,15.1684,15.2143,46100.0
2009-08-04 14:30:00,23.19,23.2,23.1,23.12,32500.0,15.2209,15.2274,15.1618,15.1749,32500.0
2009-08-04 15:00:00,23.13,23.14,23.07,23.12,38300.0,15.1815,15.1881,15.1421,15.1749,38300.0
2009-08-04 15:30:00,23.13,23.26,23.08,23.25,129500.0,15.1815,15.2668,15.1487,15.2603,129500.0
2009-08-05 09:30:00,23.31,23.66,23.22,23.61,77400.0,15.2996,15.5294,15.2406,15.4965,77400.0
2009-08-05 10:00:00,23.6,23.61,23.48,23.48,64400.0,15.49,15.4965,15.4112,15.4112,64400.0
2009-08-05 10:30:00,23.48,23.5,23.35,23.46,43300.0,15.4112,15.4243,15.3259,15.3981,43300.0
2009-08-05 11:00:00,23.45,23.51,23.44,23.49,33000.0,15.3915,15.4309,15.385,15.4178,33000.0
2009-08-05 11:30:00,23.49,23.54,23.47,23.48,51600.0,15.4178,15.4506,15.4047,15.4112,51600.0
2009-08-05 12:00:00,23.48,23.52,23.45,23.47,32700.0,15.4112,15.4375,15.3915,15.4047,32700.0
2009-08-05 12:30:00,23.49,23.51,23.4,23.42,28900.0,15.4178,15.4309,15.3587,15.3718,28900.0
2009-08-05 13:00:00,23.41,23.43,23.32,23.43,32000.0,15.3653,15.3784,15.3062,15.3784,32000.0
2009-08-05 13:30:00,23.43,23.45,23.39,23.44,38300.0,15.3784,15.3915,15.3521,15.385,38300.0
2009-08-05 14:00:00,23.43,23.43,23.37,23.38,27300.0,15.3784,15.3784,15.339,15.3456,27300.0
2009-08-05 14:30:00,23.37,23.5,23.33,23.47,47800.0,15.339,15.4243,15.3128,15.4047,47800.0
2009-08-05 15:00:00,23.47,23.52,23.44,23.52,33000.0,15.4047,15.4375,15.385,15.4375,33000.0
2009-08-05 15:30:00,23.51,23.53,23.44,23.5,145000.0,15.4309,15.444,15.385,15.4243,145000.0
2009-08-06 09:30:00,23.52,23.63,23.27,23.27,34600.0,15.4375,15.5097,15.2734,15.2734,34600.0
2009-08-06 10:00:00,23.26,23.34,23.15,23.32,45500.0,15.2668,15.3193,15.1946,15.3062,45500.0
2009-08-06 10:30:00,23.32,23.42,23.31,23.4,24200.0,15.3062,15.3718,15.2996,15.3587,24200.0
2009-08-06 11:00:00,23.41,23.47,23.37,23.46,24200.0,15.3653,15.4047,15.339,15.3981,24200.0
2009-08-06 11:30:00,23.44,23.44,23.33,23.38,26300.0,15.385,15.385,15.3128,15.3456,26300.0
2009-08-06 12:00:00,23.39,23.42,23.34,23.39,32300.0,15.3521,15.3718,15.3193,15.3521,32300.0
2009-08-06 12:30:00,23.39,23.45,23.38,23.41,18400.0,15.3521,15.3915,15.3456,15.3653,18400.0
2009-08-06 13:00:00,23.4,23.47,23.4,23.45,16500.0,15.3587,15.4047,15.3587,15.3915,16500.0
2009-08-06 13:30:00,23.45,23.5,23.39,23.39,30900.0,15.3915,15.4243,15.3521,15.3521,30900.0
2009-08-06 14:00:00,23.39,23.46,23.34,23.44,42100.0,15.3521,15.3981,15.3193,15.385,42100.0
2009-08-06 14:30:00,23.45,23.45,23.38,23.4,30100.0,15.3915,15.3915,15.3456,15.3587,30100.0
2009-08-06 15:00:00,23.39,23.41,23.32,23.39,76100.0,15.3521,15.3653,15.3062,15.3521,76100.0
2009-08-06 15:30:00,23.38,23.39,23.27,23.29,133100.0,15.3456,15.3521,15.2734,15.2865,133100.0
2009-08-07 09:30:00,23.53,23.53,23.27,23.33,28700.0,15.444,15.444,15.2734,15.3128,28700.0
2009-08-07 10:00:00,23.34,23.4,23.31,23.37,34900.0,15.3193,15.3587,15.2996,15.339,34900.0
2009-08-07 10:30:00,23.38,23.4,23.31,23.33,59900.0,15.3456,15.3587,15.2996,15.3128,59900.0
2009-08-07 11:00:00,23.33,23.41,23.32,23.41,49100.0,15.3128,15.3653,15.3062,15.3653,49100.0
2009-08-07 11:30:00,23.41,23.42,23.32,23.38,37800.0,15.3653,15.3718,15.3062,15.3456,37800.0
2009-08-07 12:00:00,23.39,23.39,23.34,23.35,18000.0,15.3521,15.3521,15.3193,15.3259,18000.0
2009-08-07 12:30:00,23.36,23.5,23.35,23.49,31600.0,15.3325,15.4243,15.3259,15.4178,31600.0
2009-08-07 13:00:00,23.5,23.56,23.49,23.54,24500.0,15.4243,15.4637,15.4178,15.4506,24500.0
2009-08-07 13:30:00,23.55,23.55,23.42,23.45,36300.0,15.4572,15.4572,15.3718,15.3915,36300.0
2009-08-07 14:00:00,23.45,23.49,23.42,23.45,30500.0,15.3915,15.4178,15.3718,15.3915,30500.0
2009-08-07 14:30:00,23.45,23.51,23.45,23.5,23900.0,15.3915,15.4309,15.3915,15.4243,23900.0
2009-08-07 15:00:00,23.5,23.51,23.36,23.41,58800.0,15.4243,15.4309,15.3325,15.3653,58800.0
2009-08-07 15:30:00,23.42,23.43,23.37,23.39,103100.0,15.3718,15.3784,15.339,15.3521,103100.0
2009-08-10 09:30:00,23.34,23.52,23.29,23.48,46100.0,15.3193,15.4375,15.2865,15.4112,46100.0
2009-08-10 10:00:00,23.46,23.51,23.36,23.38,38800.0,15.3981,15.4309,15.3325,15.3456,38800.0
2009-08-10 10:30:00,23.39,23.47,23.38,23.45,23000.0,15.3521,15.4047,15.3456,15.3915,23000.0
2009-08-10 11:00:00,23.44,23.49,23.41,23.44,56900.0,15.385,15.4178,15.3653,15.385,56900.0
2009-08-10 11:30:00,23.43,23.46,23.43,23.45,24200.0,15.3784,15.3981,15.3784,15.3915,24200.0
2009-08-10 12:00:00,23.45,23.46,23.42,23.44,25500.0,15.3915,15.3981,15.3718,15.385,25500.0
2009-08-10 12:30:00,23.44,23.48,23.43,23.46,19000.0,15.385,15.4112,15.3784,15.3981,19000.0
2009-08-10 13:00:00,23.47,23.47,23.33,23.33,29000.0,15.4047,15.4047,15.3128,15.3128,29000.0
2009-08-10 13:30:00,23.34,23.37,23.32,23.33,11500.0,15.3193,15.339,15.3062,15.3128,11500.0
2009-08-10 14:00:00,23.33,23.33,23.21,23.24,24600.0,15.3128,15.3128,15.234,15.2537,24600.0
2009-08-10 14:30:00,23.23,23.24,23.19,23.2,15400.0,15.2471,15.2537,15.2209,15.2274,15400.0
2009-08-10 15:00:00,23.2,23.27,23.2,23.27,31500.0,15.2274,15.2734,15.2274,15.2734,31500.0
2009-08-10 15:30:00,23.26,23.31,23.25,23.27,63300.0,15.2668,15.2996,15.2603,15.2734,63300.0
2009-08-11 09:30:00,23.28,23.53,23.24,23.53,48200.0,15.2799,15.444,15.2537,15.444,48200.0
2009-08-11 10:00:00,23.52,23.75,23.48,23.65,69600.0,15.4375,15.5884,15.4112,15.5228,69600.0
2009-08-11 10:30:00,23.65,23.71,23.57,23.61,57800.0,15.5228,15.5622,15.4703,15.4965,57800.0
2009-08-11 11:00:00,23.6,23.64,23.44,23.53,40600.0,15.49,15.5162,15.385,15.444,40600.0
2009-08-11 11:30:00,23.52,23.59,23.49,23.59,18300.0,15.4375,15.4834,15.4178,15.4834,18300.0
2009-08-11 12:00:00,23.59,23.71,23.56,23.67,48300.0,15.4834,15.5622,15.4637,15.5359,48300.0
2009-08-11 12:30:00,23.67,23.73,23.67,23.72,34400.0,15.5359,15.5753,15.5359,15.5687,34400.0
2009-08-11 13:00:00,23.72,23.79,23.72,23.76,57400.0,15.5687,15.6147,15.5687,15.595,57400.0
2009-08-11 13:30:00,23.77,23.86,23.76,23.85,34600.0,15.6016,15.6606,15.595,15.6541,34600.0
2009-08-11 14:00:00,23.85,23.95,23.84,23.88,40800.0,15.6541,15.7197,15.6475,15.6738,40800.0
2009-08-11 14:30:00,23.88,23.89,23.83,23.89,28800.0,15.6738,15.6803,15.6409,15.6803,28800.0
2009-08-11 15:00:00,23.89,23.89,23.79,23.82,48600.0,15.6803,15.6803,15.6147,15.6344,48600.0
2009-08-11 15:30:00,23.82,23.93,23.75,23.76,131400.0,15.6344,15.7066,15.5884,15.595,131400.0
2009-08-12 09:30:00,23.78,23.88,23.66,23.86,28900.0,15.6081,15.6738,15.5294,15.6606,28900.0
2009-08-12 10:00:00,23.87,23.92,23.78,23.87,28400.0,15.6672,15.7,15.6081,15.6672,28400.0
2009-08-12 10:30:00,23.87,23.99,23.87,23.99,35100.0,15.6672,15.746,15.6672,15.746,35100.0
2009-08-12 11:00:00,23.99,24.2,23.97,24.17,77500.0,15.746,15.8838,15.7328,15.8641,77500.0
2009-08-12 11:30:00,24.18,24.19,24.12,24.14,27800.0,15.8707,15.8772,15.8313,15.8444,27800.0
2009-08-12 12:00:00,24.15,24.19,24.12,24.15,75600.0,15.851,15.8772,15.8313,15.851,75600.0
2009-08-12 12:30:00,24.16,24.31,24.15,24.3,30700.0,15.8575,15.956,15.851,15.9494,30700.0
2009-08-12 13:00:00,24.3,24.38,24.3,24.33,40300.0,15.9494,16.0019,15.9494,15.9691,40300.0
2009-08-12 13:30:00,24.33,24.34,24.28,24.32,37800.0,15.9691,15.9757,15.9363,15.9626,37800.0
2009-08-12 14:00:00,24.32,24.36,24.22,24.26,55600.0,15.9626,15.9888,15.8969,15.9232,55600.0
2009-08-12 14:30:00,24.27,24.41,24.24,24.4,54100.0,15.9297,16.0216,15.91,16.0151,54100.0
2009-08-12 15:00:00,24.41,24.42,24.31,24.33,49800.0,16.0216,16.0282,15.956,15.9691,49800.0
2009-08-12 15:30:00,24.33,24.4,24.24,24.3,174500.0,15.9691,16.0151,15.91,15.9494,174500.0
2009-08-13 09:30:00,23.69,24.1,23.51,24.1,113600.0,15.5491,15.8182,15.4309,15.8182,113600.0
2009-08-13 10:00:00,24.08,24.27,24.01,24.18,54400.0,15.805,15.9297,15.7591,15.8707,54400.0
2009-08-13 10:30:00,24.18,24.23,23.97,24.0,201000.0,15.8707,15.9035,15.7328,15.7525,201000.0
2009-08-13 11:00:00,24.0,24.05,23.99,24.03,416900.0,15.7525,15.7853,15.746,15.7722,416900.0
2009-08-13 11:30:00,24.03,24.1,24.0,24.04,71400.0,15.7722,15.8182,15.7525,15.7788,71400.0
2009-08-13 12:00:00,24.04,24.14,24.0,24.01,61500.0,15.7788,15.8444,15.7525,15.7591,61500.0
2009-08-13 12:30:00,24.01,24.12,24.01,24.12,88400.0,15.7591,15.8313,15.7591,15.8313,88400.0
2009-08-13 13:00:00,24.13,24.21,24.1,24.15,63000.0,15.8379,15.8904,15.8182,15.851,63000.0
2009-08-13 13:30:00,24.15,24.29,24.14,24.26,58600.0,15.851,15.9429,15.8444,15.9232,58600.0
2009-08-13 14:00:00,24.25,24.3,24.21,24.3,75600.0,15.9166,15.9494,15.8904,15.9494,75600.0
2009-08-13 14:30:00,24.3,24.39,24.29,24.35,121100.0,15.9494,16.0085,15.9429,15.9822,121100.0
2009-08-13 15:00:00,24.35,24.45,24.35,24.4,54400.0,15.9822,16.0479,15.9822,16.0151,54400.0
2009-08-13 15:30:00,24.4,24.46,24.38,24.46,244300.0,16.0151,16.0544,16.0019,16.0544,244300.0
2009-08-14 09:30:00,24.36,24.36,24.12,24.25,66400.0,15.9888,15.9888,15.8313,15.9166,66400.0
2009-08-14 10:00:00,24.24,24.32,24.15,24.15,78900.0,15.91,15.9626,15.851,15.851,78900.0
2009-08-14 10:30:00,24.14,24.15,24.05,24.09,35200.0,15.8444,15.851,15.7853,15.8116,35200.0
2009-08-14 11:00:00,24.09,24.09,23.99,24.06,45500.0,15.8116,15.8116,15.746,15.7919,45500.0
2009-08-14 11:30:00,24.05,24.18,24.02,24.18,61400.0,15.7853,15.8707,15.7657,15.8707,61400.0
2009-08-14 12:00:00,24.17,24.19,24.07,24.07,34300.0,15.8641,15.8772,15.7985,15.7985,34300.0
2009-08-14 12:30:00,24.07,24.1,24.03,24.04,20100.0,15.7985,15.8182,15.7722,15.7788,20100.0
2009-08-14 13:00:00,24.04,24.11,24.03,24.09,27300.0,15.7788,15.8247,15.7722,15.8116,27300.0
2009-08-14 13:30:00,24.09,24.16,24.04,24.16,32800.0,15.8116,15.8575,15.7788,15.8575,32800.0
2009-08-14 14:00:00,24.16,24.21,24.14,24.15,35200.0,15.8575,15.8904,15.8444,15.851,35200.0
2009-08-14 14:30:00,24.15,24.18,24.13,24.18,29500.0,15.851,15.8707,15.8379,15.8707,29500.0
2009-08-14 15:00:00,24.18,24.2,24.12,24.14,68700.0,15.8707,15.8838,15.8313,15.8444,68700.0
2009-08-14 15:30:00,24.16,24.36,24.16,24.34,217600.0,15.8575,15.9888,15.8575,15.9757,217600.0
2009-08-17 09:30:00,24.08,24.16,23.93,23.95,43200.0,15.805,15.8575,15.7066,15.7197,43200.0
2009-08-17 10:00:00,23.94,24.01,23.86,24.01,50300.0,15.7131,15.7591,15.6606,15.7591,50300.0
2009-08-17 10:30:00,24.0,24.0,23.86,23.9,31700.0,15.7525,15.7525,15.6606,15.6869,31700.0
2009-08-17 11:00:00,23.9,23.92,23.73,23.89,68700.0,15.6869,15.7,15.5753,15.6803,68700.0
2009-08-17 11:30:00,23.89,24.03,23.86,24.03,24900.0,15.6803,15.7722,15.6606,15.7722,24900.0
2009-08-17 12:00:00,24.03,24.13,24.01,24.13,34000.0,15.7722,15.8379,15.7591,15.8379,34000.0
2009-08-17 12:30:00,24.13,24.13,24.09,24.11,16800.0,15.8379,15.8379,15.8116,15.8247,16800.0
2009-08-17 13:00:00,24.1,24.19,24.1,24.17,32900.0,15.8182,15.8772,15.8182,15.8641,32900.0
2009-08-17 13:30:00,24.17,24.19,24.14,24.17,22300.0,15.8641,15.8772,15.8444,15.8641,22300.0
2009-08-17 14:00:00,24.18,24.18,24.12,24.14,27400.0,15.8707,15.8707,15.8313,15.8444,27400.0
2009-08-17 14:30:00,24.14,24.15,24.08,24.08,20200.0,15.8444,15.851,15.805,15.805,20200.0
2009-08-17 15:00:00,24.09,24.09,23.95,23.95,89400.0,15.8116,15.8116,15.7197,15.7197,89400.0
2009-08-17 15:30:00,23.95,23.95,23.85,23.91,213900.0,15.7197,15.7197,15.6541,15.6935,213900.0
2009-08-18 09:30:00,23.99,23.99,23.65,23.66,48000.0,15.746,15.746,15.5228,15.5294,48000.0
2009-08-18 10:00:00,23.65,23.67,23.5,23.58,78000.0,15.5228,15.5359,15.4243,15.4769,78000.0
2009-08-18 10:30:00,23.58,23.59,23.39,23.39,88800.0,15.4769,15.4834,15.3521,15.3521,88800.0
2009-08-18 11:00:00,23.4,23.55,23.39,23.53,99000.0,15.3587,15.4572,15.3521,15.444,99000.0
2009-08-18 11:30:00,23.54,23.56,23.44,23.45,54300.0,15.4506,15.4637,15.385,15.3915,54300.0
2009-08-18 12:00:00,23.45,23.53,23.44,23.52,56900.0,15.3915,15.444,15.385,15.4375,56900.0
2009-08-18 12:30:00,23.53,23.56,23.46,23.46,36500.0,15.444,15.4637,15.3981,15.3981,36500.0
2009-08-18 13:00:00,23.47,23.47,23.38,23.41,52100.0,15.4047,15.4047,15.3456,15.3653,52100.0
2009-08-18 13:30:00,23.41,23.45,23.34,23.4,59200.0,15.3653,15.3915,15.3193,15.3587,59200.0
2009-08-18 14:00:00,23.41,23.42,23.38,23.39,83500.0,15.3653,15.3718,15.3456,15.3521,83500.0
2009-08-18 14:30:00,23.39,23.4,23.36,23.38,69400.0,15.3521,15.3587,15.3325,15.3456,69400.0
2009-08-18 15:00:00,23.37,23.39,23.35,23.38,55800.0,15.339,15.3521,15.3259,15.3456,55800.0
2009-08-18 15:30:00,23.37,23.44,23.35,23.4,124300.0,15.339,15.385,15.3259,15.3587,124300.0
2009-08-19 09:30:00,23.32,23.33,23.1,23.19,57700.0,15.3062,15.3128,15.1618,15.2209,57700.0
2009-08-19 10:00:00,23.2,23.49,23.2,23.47,22500.0,15.2274,15.4178,15.2274,15.4047,22500.0
2009-08-19 10:30:00,23.47,23.52,23.45,23.46,39700.0,15.4047,15.4375,15.3915,15.3981,39700.0
2009-08-19 11:00:00,23.47,23.47,23.34,23.34,19800.0,15.4047,15.4047,15.3193,15.3193,19800.0
2009-08-19 11:30:00,23.34,23.35,23.27,23.33,20900.0,15.3193,15.3259,15.2734,15.3128,20900.0
2009-08-19 12:00:00,23.34,23.41,23.33,23.39,34500.0,15.3193,15.3653,15.3128,15.3521,34500.0
2009-08-19 12:30:00,23.39,23.4,23.35,23.4,18000.0,15.3521,15.3587,15.3259,15.3587,18000.0
2009-08-19 13:00:00,23.39,23.48,23.39,23.48,23800.0,15.3521,15.4112,15.3521,15.4112,23800.0
2009-08-19 13:30:00,23.46,23.48,23.37,23.37,36000.0,15.3981,15.4112,15.339,15.339,36000.0
2009-08-19 14:00:00,23.38,23.38,23.29,23.29,59100.0,15.3456,15.3456,15.2865,15.2865,59100.0
2009-08-19 14:30:00,23.3,23.31,23.23,23.24,52700.0,15.2931,15.2996,15.2471,15.2537,52700.0
2009-08-19 15:00:00,23.24,23.25,23.17,23.18,63500.0,15.2537,15.2603,15.2077,15.2143,63500.0
2009-08-19 15:30:00,23.19,23.31,23.17,23.31,125600.0,15.2209,15.2996,15.2077,15.2996,125600.0
2009-08-20 09:30:00,23.22,23.41,23.17,23.36,34500.0,15.2406,15.3653,15.2077,15.3325,34500.0
2009-08-20 10:00:00,23.36,23.4,23.33,23.38,31400.0,15.3325,15.3587,15.3128,15.3456,31400.0
2009-08-20 10:30:00,23.38,23.54,23.38,23.51,35700.0,15.3456,15.4506,15.3456,15.4309,35700.0
2009-08-20 11:00:00,23.51,23.52,23.43,23.44,25400.0,15.4309,15.4375,15.3784,15.385,25400.0
2009-08-20 11:30:00,23.44,23.45,23.4,23.43,13900.0,15.385,15.3915,15.3587,15.3784,13900.0
2009-08-20 12:00:00,23.43,23.45,23.4,23.45,10600.0,15.3784,15.3915,15.3587,15.3915,10600.0
2009-08-20 12:30:00,23.44,23.48,23.42,23.47,15400.0,15.385,15.4112,15.3718,15.4047,15400.0
2009-08-20 13:00:00,23.47,23.53,23.47,23.52,10800.0,15.4047,15.444,15.4047,15.4375,10800.0
2009-08-20 13:30:00,23.52,23.53,23.44,23.45,20300.0,15.4375,15.444,15.385,15.3915,20300.0
2009-08-20 14:00:00,23.45,23.47,23.44,23.46,12000.0,15.3915,15.4047,15.385,15.3981,12000.0
2009-08-20 14:30:00,23.46,23.5,23.46,23.46,18000.0,15.3981,15.4243,15.3981,15.3981,18000.0
2009-08-20 15:00:00,23.47,23.52,23.46,23.5,37700.0,15.4047,15.4375,15.3981,15.4243,37700.0
2009-08-20 15:30:00,23.5,23.59,23.5,23.59,98600.0,15.4243,15.4834,15.4243,15.4834,98600.0
2009-08-21 09:30:00,23.72,23.81,23.62,23.72,34100.0,15.5687,15.6278,15.5031,15.5687,34100.0
2009-08-21 10:00:00,23.73,24.12,23.72,24.06,71900.0,15.5753,15.8313,15.5687,15.7919,71900.0
2009-08-21 10:30:00,24.05,24.05,23.85,23.85,25500.0,15.7853,15.7853,15.6541,15.6541,25500.0
2009-08-21 11:00:00,23.85,23.98,23.85,23.96,24700.0,15.6541,15.7394,15.6541,15.7263,24700.0
2009-08-21 11:30:00,23.96,23.97,23.9,23.9,15900.0,15.7263,15.7328,15.6869,15.6869,15900.0
2009-08-21 12:00:00,23.9,23.91,23.83,23.84,7000.0,15.6869,15.6935,15.6409,15.6475,7000.0
2009-08-21 12:30:00,23.83,23.88,23.81,23.84,22200.0,15.6409,15.6738,15.6278,15.6475,22200.0
2009-08-21 13:00:00,23.85,23.86,23.81,23.81,11000.0,15.6541,15.6606,15.6278,15.6278,11000.0
2009-08-21 13:30:00,23.81,23.9,23.77,23.88,26700.0,15.6278,15.6869,15.6016,15.6738,26700.0
2009-08-21 14:00:00,23.88,23.89,23.84,23.88,25400.0,15.6738,15.6803,15.6475,15.6738,25400.0
2009-08-21 14:30:00,23.88,23.92,23.88,23.9,52700.0,15.6738,15.7,15.6738,15.6869,52700.0
2009-08-21 15:00:00,23.9,23.95,23.89,23.92,35200.0,15.6869,15.7197,15.6803,15.7,35200.0
2009-08-21 15:30:00,23.92,23.95,23.87,23.89,111000.0,15.7,15.7197,15.6672,15.6803,111000.0
2009-08-24 09:30:00,24.02,24.09,23.85,24.09,30900.0,15.7657,15.8116,15.6541,15.8116,30900.0
2009-08-24 10:00:00,24.09,24.14,24.05,24.14,19300.0,15.8116,15.8444,15.7853,15.8444,19300.0
2009-08-24 10:30:00,24.14,24.18,24.12,24.16,16700.0,15.8444,15.8707,15.8313,15.8575,16700.0
2009-08-24 11:00:00,24.16,24.19,24.15,24.16,14200.0,15.8575,15.8772,15.851,15.8575,14200.0
2009-08-24 11:30:00,24.17,24.2,24.14,24.14,15800.0,15.8641,15.8838,15.8444,15.8444,15800.0
2009-08-24 12:00:00,24.14,24.19,24.12,24.12,13000.0,15.8444,15.8772,15.8313,15.8313,13000.0
2009-08-24 12:30:00,24.12,24.14,24.09,24.09,16500.0,15.8313,15.8444,15.8116,15.8116,16500.0
2009-08-24 13:00:00,24.09,24.09,23.9,23.93,41800.0,15.8116,15.8116,15.6869,15.7066,41800.0
2009-08-24 13:30:00,23.93,23.99,23.91,23.92,12900.0,15.7066,15.746,15.6935,15.7,12900.0
2009-08-24 14:00:00,23.92,24.01,23.92,23.99,17700.0,15.7,15.7591,15.7,15.746,17700.0
2009-08-24 14:30:00,23.99,24.0,23.95,23.96,22800.0,15.746,15.7525,15.7197,15.7263,22800.0
2009-08-24 15:00:00,23.96,23.97,23.85,23.92,55500.0,15.7263,15.7328,15.6541,15.7,55500.0
2009-08-24 15:30:00,23.93,23.96,23.89,23.91,82800.0,15.7066,15.7263,15.6803,15.6935,82800.0
2009-08-25 09:30:00,23.96,23.99,23.81,23.95,31700.0,15.7263,15.746,15.6278,15.7197,31700.0
2009-08-25 10:00:00,23.98,24.03,23.9,24.0,32800.0,15.7394,15.7722,15.6869,15.7525,32800.0
2009-08-25 10:30:00,24.0,24.02,23.99,24.0,8900.0,15.7525,15.7657,15.746,15.7525,8900.0
2009-08-25 11:00:00,24.0,24.05,23.99,24.05,10200.0,15.7525,15.7853,15.746,15.7853,10200.0
2009-08-25 11:30:00,24.04,24.06,24.03,24.04,14600.0,15.7788,15.7919,15.7722,15.7788,14600.0
2009-08-25 12:00:00,24.04,24.15,24.04,24.11,35400.0,15.7788,15.851,15.7788,15.8247,35400.0
2009-08-25 12:30:00,24.11,24.12,24.08,24.08,21300.0,15.8247,15.8313,15.805,15.805,21300.0
2009-08-25 13:00:00,24.09,24.09,24.03,24.06,14700.0,15.8116,15.8116,15.7722,15.7919,14700.0
2009-08-25 13:30:00,24.05,24.1,24.05,24.09,25000.0,15.7853,15.8182,15.7853,15.8116,25000.0
2009-08-25 14:00:00,24.08,24.1,23.97,23.98,38400.0,15.805,15.8182,15.7328,15.7394,38400.0
2009-08-25 14:30:00,23.97,24.03,23.95,24.02,12300.0,15.7328,15.7722,15.7197,15.7657,12300.0
2009-08-25 15:00:00,24.02,24.08,24.01,24.05,19100.0,15.7657,15.805,15.7591,15.7853,19100.0
2009-08-25 15:30:00,24.05,24.05,23.97,23.99,48300.0,15.7853,15.7853,15.7328,15.746,48300.0
2009-08-26 09:30:00,24.02,24.03,23.82,23.98,26700.0,15.7657,15.7722,15.6344,15.7394,26700.0
2009-08-26 10:00:00,24.0,24.16,24.0,24.1,41100.0,15.7525,15.8575,15.7525,15.8182,41100.0
2009-08-26 10:30:00,24.1,24.1,24.05,24.09,24900.0,15.8182,15.8182,15.7853,15.8116,24900.0
2009-08-26 11:00:00,24.08,24.1,23.99,24.05,70500.0,15.805,15.8182,15.746,15.7853,70500.0
2009-08-26 11:30:00,24.04,24.06,24.01,24.04,22800.0,15.7788,15.7919,15.7591,15.7788,22800.0
2009-08-26 12:00:00,24.05,24.07,24.02,24.02,28700.0,15.7853,15.7985,15.7657,15.7657,28700.0
2009-08-26 12:30:00,24.02,24.02,23.94,23.95,14400.0,15.7657,15.7657,15.7131,15.7197,14400.0
2009-08-26 13:00:00,23.95,23.96,23.87,23.92,43800.0,15.7197,15.7263,15.6672,15.7,43800.0
2009-08-26 13:30:00,23.92,23.97,23.92,23.96,13400.0,15.7,15.7328,15.7,15.7263,13400.0
2009-08-26 14:00:00,23.98,24.0,23.9,23.91,17800.0,15.7394,15.7525,15.6869,15.6935,17800.0
2009-08-26 14:30:00,23.92,23.93,23.86,23.86,26900.0,15.7,15.7066,15.6606,15.6606,26900.0
2009-08-26 15:00:00,23.86,23.89,23.81,23.83,32200.0,15.6606,15.6803,15.6278,15.6409,32200.0
2009-08-26 15:30:00,23.83,23.88,23.81,23.87,88400.0,15.6409,15.6738,15.6278,15.6672,88400.0
2009-08-27 09:30:00,23.87,23.93,23.63,23.66,32500.0,15.6672,15.7066,15.5097,15.5294,32500.0
2009-08-27 10:00:00,23.66,23.66,23.57,23.6,40400.0,15.5294,15.5294,15.4703,15.49,40400.0
2009-08-27 10:30:00,23.59,23.68,23.51,23.55,48700.0,15.4834,15.5425,15.4309,15.4572,48700.0
2009-08-27 11:00:00,23.54,23.69,23.54,23.69,16200.0,15.4506,15.5491,15.4506,15.5491,16200.0
2009-08-27 11:30:00,23.67,23.69,23.62,23.68,23400.0,15.5359,15.5491,15.5031,15.5425,23400.0
2009-08-27 12:00:00,23.68,23.69,23.62,23.68,26900.0,15.5425,15.5491,15.5031,15.5425,26900.0
2009-08-27 12:30:00,23.69,23.69,23.58,23.58,25500.0,15.5491,15.5491,15.4769,15.4769,25500.0
2009-08-27 13:00:00,23.59,23.62,23.58,23.62,26100.0,15.4834,15.5031,15.4769,15.5031,26100.0
2009-08-27 13:30:00,23.62,23.68,23.6,23.66,40500.0,15.5031,15.5425,15.49,15.5294,40500.0
2009-08-27 14:00:00,23.67,23.78,23.67,23.75,23400.0,15.5359,15.6081,15.5359,15.5884,23400.0
2009-08-27 14:30:00,23.75,23.83,23.75,23.79,37600.0,15.5884,15.6409,15.5884,15.6147,37600.0
2009-08-27 15:00:00,23.8,23.86,23.77,23.78,41600.0,15.6213,15.6606,15.6016,15.6081,41600.0
2009-08-27 15:30:00,23.79,23.85,23.77,23.83,62600.0,15.6147,15.6541,15.6016,15.6409,62600.0
2009-08-28 09:30:00,23.87,23.91,23.62,23.8,28100.0,15.6672,15.6935,15.5031,15.6213,28100.0
2009-08-28 10:00:00,23.77,23.81,23.73,23.75,42600.0,15.6016,15.6278,15.5753,15.5884,42600.0
2009-08-28 10:30:00,23.74,23.77,23.65,23.65,34000.0,15.5819,15.6016,15.5228,15.5228,34000.0
2009-08-28 11:00:00,23.65,23.7,23.64,23.68,19200.0,15.5228,15.5556,15.5162,15.5425,19200.0
2009-08-28 11:30:00,23.68,23.69,23.63,23.65,18100.0,15.5425,15.5491,15.5097,15.5228,18100.0
2009-08-28 12:00:00,23.65,23.65,23.54,23.59,46600.0,15.5228,15.5228,15.4506,15.4834,46600.0
2009-08-28 12:30:00,23.58,23.6,23.51,23.55,54900.0,15.4769,15.49,15.4309,15.4572,54900.0
2009-08-28 13:00:00,23.53,23.58,23.49,23.49,41500.0,15.444,15.4769,15.4178,15.4178,41500.0
2009-08-28 13:30:00,23.5,23.51,23.48,23.49,28100.0,15.4243,15.4309,15.4112,15.4178,28100.0
2009-08-28 14:00:00,23.5,23.5,23.46,23.47,61800.0,15.4243,15.4243,15.3981,15.4047,61800.0
2009-08-28 14:30:00,23.48,23.49,23.44,23.47,64100.0,15.4112,15.4178,15.385,15.4047,64100.0
2009-08-28 15:00:00,23.48,23.63,23.47,23.59,75100.0,15.4112,15.5097,15.4047,15.4834,75100.0
2009-08-28 15:30:00,23.6,23.62,23.56,23.6,115300.0,15.49,15.5031,15.4637,15.49,115300.0
2009-08-31 09:30:00,23.36,23.56,23.36,23.51,36600.0,15.3325,15.4637,15.3325,15.4309,36600.0
2009-08-31 10:00:00,23.49,23.59,23.44,23.57,25800.0,15.4178,15.4834,15.385,15.4703,25800.0
2009-08-31 10:30:00,23.57,23.7,23.56,23.7,25400.0,15.4703,15.5556,15.4637,15.5556,25400.0
2009-08-31 11:00:00,23.69,23.72,23.65,23.71,22500.0,15.5491,15.5687,15.5228,15.5622,22500.0
2009-08-31 11:30:00,23.7,23.71,23.69,23.69,18400.0,15.5556,15.5622,15.5491,15.5491,18400.0
2009-08-31 12:00:00,23.69,23.76,23.66,23.75,38200.0,15.5491,15.595,15.5294,15.5884,38200.0
2009-08-31 12:30:00,23.76,23.76,23.71,23.71,15200.0,15.595,15.595,15.5622,15.5622,15200.0
2009-08-31 13:00:00,23.72,23.78,23.71,23.77,14100.0,15.5687,15.6081,15.5622,15.6016,14100.0
2009-08-31 13:30:00,23.77,23.83,23.76,23.82,17000.0,15.6016,15.6409,15.595,15.6344,17000.0
2009-08-31 14:00:00,23.81,23.83,23.81,23.82,19200.0,15.6278,15.6409,15.6278,15.6344,19200.0
2009-08-31 14:30:00,23.82,23.82,23.8,23.81,29700.0,15.6344,15.6344,15.6213,15.6278,29700.0
2009-08-31 15:00:00,23.81,23.82,23.69,23.73,53700.0,15.6278,15.6344,15.5491,15.5753,53700.0
2009-08-31 15:30:00,23.73,23.79,23.73,23.74,136800.0,15.5753,15.6147,15.5753,15.5819,136800.0
2009-09-01 09:30:00,23.69,23.77,23.54,23.75,27200.0,15.5491,15.6016,15.4506,15.5884,27200.0
2009-09-01 10:00:00,23.77,23.9,23.75,23.87,34000.0,15.6016,15.6869,15.5884,15.6672,34000.0
2009-09-01 10:30:00,23.87,23.9,23.8,23.8,28000.0,15.6672,15.6869,15.6213,15.6213,28000.0
2009-09-01 11:00:00,23.8,23.81,23.58,23.58,47400.0,15.6213,15.6278,15.4769,15.4769,47400.0
2009-09-01 11:30:00,23.58,23.71,23.56,23.61,55100.0,15.4769,15.5622,15.4637,15.4965,55100.0
2009-09-01 12:00:00,23.6,23.68,23.6,23.66,28400.0,15.49,15.5425,15.49,15.5294,28400.0
2009-09-01 12:30:00,23.66,23.71,23.62,23.7,25500.0,15.5294,15.5622,15.5031,15.5556,25500.0
2009-09-01 13:00:00,23.71,23.72,23.63,23.67,25900.0,15.5622,15.5687,15.5097,15.5359,25900.0
2009-09-01 13:30:00,23.66,23.67,23.6,23.66,26800.0,15.5294,15.5359,15.49,15.5294,26800.0
2009-09-01 14:00:00,23.66,23.66,23.59,23.6,32000.0,15.5294,15.5294,15.4834,15.49,32000.0
2009-09-01 14:30:00,23.6,23.65,23.59,23.64,32800.0,15.49,15.5228,15.4834,15.5162,32800.0
2009-09-01 15:00:00,23.63,23.63,23.56,23.57,42900.0,15.5097,15.5097,15.4637,15.4703,42900.0
2009-09-01 15:30:00,23.56,23.58,23.45,23.46,186500.0,15.4637,15.4769,15.3915,15.3981,186500.0
2009-09-02 09:30:00,23.36,23.56,23.22,23.39,28800.0,15.3325,15.4637,15.2406,15.3521,28800.0
2009-09-02 10:00:00,23.4,23.51,23.37,23.39,28700.0,15.3587,15.4309,15.339,15.3521,28700.0
2009-09-02 10:30:00,23.39,23.49,23.3,23.49,28300.0,15.3521,15.4178,15.2931,15.4178,28300.0
2009-09-02 11:00:00,23.48,23.55,23.42,23.48,35000.0,15.4112,15.4572,15.3718,15.4112,35000.0
2009-09-02 11:30:00,23.48,23.54,23.47,23.5,15100.0,15.4112,15.4506,15.4047,15.4243,15100.0
2009-09-02 12:00:00,23.5,23.53,23.47,23.52,8400.0,15.4243,15.444,15.4047,15.4375,8400.0
2009-09-02 12:30:00,23.54,23.56,23.52,23.54,13000.0,15.4506,15.4637,15.4375,15.4506,13000.0
2009-09-02 13:00:00,23.54,23.54,23.47,23.48,16600.0,15.4506,15.4506,15.4047,15.4112,16600.0
2009-09-02 13:30:00,23.48,23.5,23.45,23.46,13100.0,15.4112,15.4243,15.3915,15.3981,13100.0
2009-09-02 14:00:00,23.45,23.46,23.41,23.46,21700.0,15.3915,15.3981,15.3653,15.3981,21700.0
2009-09-02 14:30:00,23.46,23.5,23.44,23.44,22300.0,15.3981,15.4243,15.385,15.385,22300.0
2009-09-02 15:00:00,23.43,23.48,23.4,23.45,39300.0,15.3784,15.4112,15.3587,15.3915,39300.0
2009-09-02 15:30:00,23.45,23.5,23.36,23.38,75800.0,15.3915,15.4243,15.3325,15.3456,75800.0
2009-09-03 09:30:00,23.56,23.56,22.95,23.29,35600.0,15.4637,15.4637,15.0634,15.2865,35600.0
2009-09-03 10:00:00,23.32,23.33,23.13,23.18,34700.0,15.3062,15.3128,15.1815,15.2143,34700.0
2009-09-03 10:30:00,23.18,23.19,23.13,23.18,14000.0,15.2143,15.2209,15.1815,15.2143,14000.0
2009-09-03 11:00:00,23.17,23.26,23.14,23.16,25800.0,15.2077,15.2668,15.1881,15.2012,25800.0
2009-09-03 11:30:00,23.18,23.22,23.17,23.21,10000.0,15.2143,15.2406,15.2077,15.234,10000.0
2009-09-03 12:00:00,23.2,23.28,23.2,23.21,24600.0,15.2274,15.2799,15.2274,15.234,24600.0
2009-09-03 12:30:00,23.21,23.21,23.2,23.2,5900.0,15.234,15.234,15.2274,15.2274,5900.0
2009-09-03 13:00:00,23.2,23.21,23.19,23.19,7600.0,15.2274,15.234,15.2209,15.2209,7600.0
2009-09-03 13:30:00,23.2,23.2,23.19,23.19,9900.0,15.2274,15.2274,15.2209,15.2209,9900.0
2009-09-03 14:00:00,23.19,23.21,23.19,23.2,14100.0,15.2209,15.234,15.2209,15.2274,14100.0
2009-09-03 14:30:00,23.2,23.25,23.18,23.24,33400.0,15.2274,15.2603,15.2143,15.2537,33400.0
2009-09-03 15:00:00,23.25,23.28,23.24,23.28,28700.0,15.2603,15.2799,15.2537,15.2799,28700.0
2009-09-03 15:30:00,23.29,23.47,23.28,23.43,103400.0,15.2865,15.4047,15.2799,15.3784,103400.0
2009-09-04 09:30:00,23.43,23.53,23.25,23.39,29900.0,15.3784,15.444,15.2603,15.3521,29900.0
2009-09-04 10:00:00,23.39,23.53,23.39,23.48,13900.0,15.3521,15.444,15.3521,15.4112,13900.0
2009-09-04 10:30:00,23.47,23.52,23.47,23.49,17100.0,15.4047,15.4375,15.4047,15.4178,17100.0
2009-09-04 11:00:00,23.48,23.49,23.45,23.48,15000.0,15.4112,15.4178,15.3915,15.4112,15000.0
2009-09-04 11:30:00,23.48,23.51,23.48,23.5,13000.0,15.4112,15.4309,15.4112,15.4243,13000.0
2009-09-04 12:00:00,23.51,23.52,23.46,23.48,22500.0,15.4309,15.4375,15.3981,15.4112,22500.0
2009-09-04 12:30:00,23.48,23.48,23.46,23.46,9200.0,15.4112,15.4112,15.3981,15.3981,9200.0
2009-09-04 13:00:00,23.46,23.56,23.46,23.55,19500.0,15.3981,15.4637,15.3981,15.4572,19500.0
2009-09-04 13:30:00,23.56,23.58,23.52,23.53,13500.0,15.4637,15.4769,15.4375,15.444,13500.0
2009-09-04 14:00:00,23.54,23.56,23.52,23.52,12400.0,15.4506,15.4637,15.4375,15.4375,12400.0
2009-09-04 14:30:00,23.51,23.53,23.5,23.52,14700.0,15.4309,15.444,15.4243,15.4375,14700.0
2009-09-04 15:00:00,23.53,23.53,23.48,23.5,15100.0,15.444,15.444,15.4112,15.4243,15100.0
2009-09-04 15:30:00,23.5,23.63,23.48,23.62,61300.0,15.4243,15.5097,15.4112,15.5031,61300.0
2009-09-08 09:30:00,23.77,23.84,23.53,23.57,17200.0,15.6016,15.6475,15.444,15.4703,17200.0
2009-09-08 10:00:00,23.55,23.71,23.53,23.68,29900.0,15.4572,15.5622,15.444,15.5425,29900.0
2009-09-08 10:30:00,23.68,23.77,23.66,23.72,20100.0,15.5425,15.6016,15.5294,15.5687,20100.0
2009-09-08 11:00:00,23.72,23.77,23.7,23.7,15700.0,15.5687,15.6016,15.5556,15.5556,15700.0
2009-09-08 11:30:00,23.7,23.7,23.6,23.6,20500.0,15.5556,15.5556,15.49,15.49,20500.0
2009-09-08 12:00:00,23.61,23.66,23.58,23.65,15300.0,15.4965,15.5294,15.4769,15.5228,15300.0
2009-09-08 12:30:00,23.64,23.68,23.64,23.68,8000.0,15.5162,15.5425,15.5162,15.5425,8000.0
2009-09-08 13:00:00,23.67,23.7,23.58,23.6,12600.0,15.5359,15.5556,15.4769,15.49,12600.0
2009-09-08 13:30:00,23.6,23.6,23.55,23.58,29600.0,15.49,15.49,15.4572,15.4769,29600.0
2009-09-08 14:00:00,23.57,23.57,23.5,23.53,24600.0,15.4703,15.4703,15.4243,15.444,24600.0
2009-09-08 14:30:00,23.53,23.57,23.5,23.5,41300.0,15.444,15.4703,15.4243,15.4243,41300.0
2009-09-08 15:00:00,23.5,23.55,23.49,23.51,41000.0,15.4243,15.4572,15.4178,15.4309,41000.0
2009-09-08 15:30:00,23.51,23.52,23.46,23.51,107500.0,15.4309,15.4375,15.3981,15.4309,107500.0
2009-09-09 09:30:00,23.51,23.56,23.36,23.48,15900.0,15.4309,15.4637,15.3325,15.4112,15900.0
2009-09-09 10:00:00,23.48,23.62,23.46,23.53,23900.0,15.4112,15.5031,15.3981,15.444,23900.0
2009-09-09 10:30:00,23.54,23.54,23.49,23.53,24000.0,15.4506,15.4506,15.4178,15.444,24000.0
2009-09-09 11:00:00,23.54,23.71,23.54,23.69,21200.0,15.4506,15.5622,15.4506,15.5491,21200.0
2009-09-09 11:30:00,23.68,23.78,23.68,23.73,27600.0,15.5425,15.6081,15.5425,15.5753,27600.0
2009-09-09 12:00:00,23.73,23.81,23.72,23.8,16600.0,15.5753,15.6278,15.5687,15.6213,16600.0
2009-09-09 12:30:00,23.79,23.86,23.78,23.86,14100.0,15.6147,15.6606,15.6081,15.6606,14100.0
2009-09-09 13:00:00,23.85,23.9,23.83,23.84,18800.0,15.6541,15.6869,15.6409,15.6475,18800.0
2009-09-09 13:30:00,23.83,23.88,23.83,23.84,25100.0,15.6409,15.6738,15.6409,15.6475,25100.0
2009-09-09 14:00:00,23.85,23.85,23.73,23.75,35100.0,15.6541,15.6541,15.5753,15.5884,35100.0
2009-09-09 14:30:00,23.76,23.77,23.67,23.7,45600.0,15.595,15.6016,15.5359,15.5556,45600.0
2009-09-09 15:00:00,23.7,23.72,23.66,23.67,54600.0,15.5556,15.5687,15.5294,15.5359,54600.0
2009-09-09 15:30:00,23.68,23.81,23.66,23.79,103700.0,15.5425,15.6278,15.5294,15.6147,103700.0
2009-09-10 09:30:00,23.74,23.87,23.66,23.84,57000.0,15.5819,15.6672,15.5294,15.6475,57000.0
2009-09-10 10:00:00,23.84,23.87,23.78,23.86,26200.0,15.6475,15.6672,15.6081,15.6606,26200.0
2009-09-10 10:30:00,23.86,23.95,23.8,23.94,32700.0,15.6606,15.7197,15.6213,15.7131,32700.0
2009-09-10 11:00:00,23.94,23.98,23.88,23.88,20400.0,15.7131,15.7394,15.6738,15.6738,20400.0
2009-09-10 11:30:00,23.88,23.97,23.88,23.89,17100.0,15.6738,15.7328,15.6738,15.6803,17100.0
2009-09-10 12:00:00,23.88,23.93,23.87,23.93,9600.0,15.6738,15.7066,15.6672,15.7066,9600.0
2009-09-10 12:30:00,23.93,23.99,23.92,23.98,14000.0,15.7066,15.746,15.7,15.7394,14000.0
2009-09-10 13:00:00,23.97,24.02,23.95,23.98,27300.0,15.7328,15.7657,15.7197,15.7394,27300.0
2009-09-10 13:30:00,23.97,24.0,23.93,24.0,28100.0,15.7328,15.7525,15.7066,15.7525,28100.0
2009-09-10 14:00:00,23.99,24.0,23.94,23.98,22700.0,15.746,15.7525,15.7131,15.7394,22700.0
2009-09-10 14:30:00,23.99,23.99,23.94,23.95,20800.0,15.746,15.746,15.7131,15.7197,20800.0
2009-09-10 15:00:00,23.96,23.99,23.92,23.98,42800.0,15.7263,15.746,15.7,15.7394,42800.0
2009-09-10 15:30:00,23.97,24.02,23.95,23.95,95400.0,15.7328,15.7657,15.7197,15.7197,95400.0
2009-09-11 09:30:00,23.99,24.11,23.91,23.91,21300.0,15.746,15.8247,15.6935,15.6935,21300.0
2009-09-11 10:00:00,23.93,24.03,23.89,23.95,32400.0,15.7066,15.7722,15.6803,15.7197,32400.0
2009-09-11 10:30:00,23.96,24.0,23.85,23.85,17700.0,15.7263,15.7525,15.6541,15.6541,17700.0
2009-09-11 11:00:00,23.85,23.87,23.81,23.83,20100.0,15.6541,15.6672,15.6278,15.6409,20100.0
2009-09-11 11:30:00,23.81,23.9,23.81,23.89,21000.0,15.6278,15.6869,15.6278,15.6803,21000.0
2009-09-11 12:00:00,23.88,23.89,23.8,23.85,15900.0,15.6738,15.6803,15.6213,15.6541,15900.0
2009-09-11 12:30:00,23.86,23.9,23.82,23.89,21300.0,15.6606,15.6869,15.6344,15.6803,21300.0
2009-09-11 13:00:00,23.89,23.9,23.86,23.9,9800.0,15.6803,15.6869,15.6606,15.6869,9800.0
2009-09-11 13:30:00,23.88,23.89,23.86,23.87,9800.0,15.6738,15.6803,15.6606,15.6672,9800.0
2009-09-11 14:00:00,23.87,23.93,23.87,23.92,11700.0,15.6672,15.7066,15.6672,15.7,11700.0
2009-09-11 14:30:00,23.91,24.01,23.91,23.94,22000.0,15.6935,15.7591,15.6935,15.7131,22000.0
2009-09-11 15:00:00,23.94,23.99,23.93,23.96,18600.0,15.7131,15.746,15.7066,15.7263,18600.0
2009-09-11 15:30:00,23.95,23.96,23.83,23.83,63600.0,15.7197,15.7263,15.6409,15.6409,63600.0
2009-09-14 09:30:00,23.83,24.02,23.64,23.99,28900.0,15.6409,15.7657,15.5162,15.746,28900.0
2009-09-14 10:00:00,24.02,24.02,23.86,23.92,48100.0,15.7657,15.7657,15.6606,15.7,48100.0
2009-09-14 10:30:00,23.9,23.92,23.85,23.89,40900.0,15.6869,15.7,15.6541,15.6803,40900.0
2009-09-14 11:00:00,23.89,23.97,23.88,23.92,14400.0,15.6803,15.7328,15.6738,15.7,14400.0
2009-09-14 11:30:00,23.91,23.96,23.87,23.93,14300.0,15.6935,15.7263,15.6672,15.7066,14300.0
2009-09-14 12:00:00,23.93,23.93,23.88,23.91,7900.0,15.7066,15.7066,15.6738,15.6935,7900.0
2009-09-14 12:30:00,23.91,23.92,23.89,23.9,14400.0,15.6935,15.7,15.6803,15.6869,14400.0
2009-09-14 13:00:00,23.9,23.92,23.9,23.92,7400.0,15.6869,15.7,15.6869,15.7,7400.0
2009-09-14 13:30:00,23.92,23.95,23.88,23.88,13100.0,15.7,15.7197,15.6738,15.6738,13100.0
2009-09-14 14:00:00,23.88,23.97,23.86,23.93,14800.0,15.6738,15.7328,15.6606,15.7066,14800.0
2009-09-14 14:30:00,23.95,24.02,23.95,24.02,18600.0,15.7197,15.7657,15.7197,15.7657,18600.0
2009-09-14 15:00:00,24.01,24.07,24.01,24.05,25300.0,15.7591,15.7985,15.7591,15.7853,25300.0
2009-09-14 15:30:00,24.05,24.21,24.04,24.17,99700.0,15.7853,15.8904,15.7788,15.8641,99700.0
2009-09-15 09:30:00,24.16,24.2,23.97,24.07,19800.0,15.8575,15.8838,15.7328,15.7985,19800.0
2009-09-15 10:00:00,24.07,24.1,24.02,24.09,48900.0,15.7985,15.8182,15.7657,15.8116,48900.0
2009-09-15 10:30:00,24.1,24.1,24.05,24.09,32300.0,15.8182,15.8182,15.7853,15.8116,32300.0
2009-09-15 11:00:00,24.1,24.1,24.06,24.09,13700.0,15.8182,15.8182,15.7919,15.8116,13700.0
2009-09-15 11:30:00,24.09,24.1,24.07,24.09,13200.0,15.8116,15.8182,15.7985,15.8116,13200.0
2009-09-15 12:00:00,24.08,24.08,24.05,24.06,15100.0,15.805,15.805,15.7853,15.7919,15100.0
2009-09-15 12:30:00,24.06,24.08,24.05,24.07,13300.0,15.7919,15.805,15.7853,15.7985,13300.0
2009-09-15 13:00:00,24.08,24.1,24.04,24.08,52100.0,15.805,15.8182,15.7788,15.805,52100.0
2009-09-15 13:30:00,24.08,24.1,24.07,24.09,52600.0,15.805,15.8182,15.7985,15.8116,52600.0
2009-09-15 14:00:00,24.09,24.12,24.05,24.08,74400.0,15.8116,15.8313,15.7853,15.805,74400.0
2009-09-15 14:30:00,24.09,24.13,24.08,24.12,28600.0,15.8116,15.8379,15.805,15.8313,28600.0
2009-09-15 15:00:00,24.11,24.17,24.08,24.16,44400.0,15.8247,15.8641,15.805,15.8575,44400.0
2009-09-15 15:30:00,24.16,24.16,24.08,24.08,82000.0,15.8575,15.8575,15.805,15.805,82000.0
2009-09-16 09:30:00,24.09,24.26,23.97,24.06,38300.0,15.8116,15.9232,15.7328,15.7919,38300.0
2009-09-16 10:00:00,24.08,24.1,24.01,24.07,59800.0,15.805,15.8182,15.7591,15.7985,59800.0
2009-09-16 10:30:00,24.07,24.12,24.02,24.02,17500.0,15.7985,15.8313,15.7657,15.7657,17500.0
2009-09-16 11:00:00,24.02,24.09,24.02,24.03,45000.0,15.7657,15.8116,15.7657,15.7722,45000.0
2009-09-16 11:30:00,24.05,24.18,24.03,24.05,33900.0,15.7853,15.8707,15.7722,15.7853,33900.0
2009-09-16 12:00:00,24.05,24.21,24.04,24.08,64100.0,15.7853,15.8904,15.7788,15.805,64100.0
2009-09-16 12:30:00,24.09,24.11,24.08,24.11,19400.0,15.8116,15.8247,15.805,15.8247,19400.0
2009-09-16 13:00:00,24.11,24.3,24.1,24.29,31100.0,15.8247,15.9494,15.8182,15.9429,31100.0
2009-09-16 13:30:00,24.3,24.36,24.3,24.36,30700.0,15.9494,15.9888,15.9494,15.9888,30700.0
2009-09-16 14:00:00,24.36,24.49,24.35,24.47,31800.0,15.9888,16.0741,15.9822,16.061,31800.0
2009-09-16 14:30:00,24.48,24.54,24.47,24.51,46600.0,16.0676,16.107,16.061,16.0873,46600.0
2009-09-16 15:00:00,24.51,24.52,24.44,24.46,54000.0,16.0873,16.0938,16.0413,16.0544,54000.0
2009-09-16 15:30:00,24.45,24.56,24.44,24.56,140400.0,16.0479,16.1201,16.0413,16.1201,140400.0
2009-09-17 09:30:00,24.55,24.7,24.44,24.66,33500.0,16.1135,16.212,16.0413,16.1857,33500.0
2009-09-17 10:00:00,24.65,24.7,24.43,24.47,31100.0,16.1792,16.212,16.0348,16.061,31100.0
2009-09-17 10:30:00,24.47,24.5,24.4,24.5,30500.0,16.061,16.0807,16.0151,16.0807,30500.0
2009-09-17 11:00:00,24.5,24.52,24.49,24.52,15400.0,16.0807,16.0938,16.0741,16.0938,15400.0
2009-09-17 11:30:00,24.51,24.55,24.47,24.53,16500.0,16.0873,16.1135,16.061,16.1004,16500.0
2009-09-17 12:00:00,24.55,24.55,24.4,24.52,15200.0,16.1135,16.1135,16.0151,16.0938,15200.0
2009-09-17 12:30:00,24.51,24.51,24.41,24.42,15200.0,16.0873,16.0873,16.0216,16.0282,15200.0
2009-09-17 13:00:00,24.42,24.49,24.4,24.43,13500.0,16.0282,16.0741,16.0151,16.0348,13500.0
2009-09-17 13:30:00,24.42,24.47,24.4,24.41,15000.0,16.0282,16.061,16.0151,16.0216,15000.0
2009-09-17 14:00:00,24.41,24.49,24.4,24.49,23600.0,16.0216,16.0741,16.0151,16.0741,23600.0
2009-09-17 14:30:00,24.45,24.49,24.36,24.37,54600.0,16.0479,16.0741,15.9888,15.9954,54600.0
2009-09-17 15:00:00,24.36,24.36,24.28,24.3,47100.0,15.9888,15.9888,15.9363,15.9494,47100.0
2009-09-17 15:30:00,24.3,24.32,24.21,24.28,94000.0,15.9494,15.9626,15.8904,15.9363,94000.0
2009-09-18 09:30:00,24.26,24.26,24.15,24.16,113600.0,15.9232,15.9232,15.851,15.8575,113600.0
2009-09-18 10:00:00,24.15,24.31,24.14,24.29,29600.0,15.851,15.956,15.8444,15.9429,29600.0
2009-09-18 10:30:00,24.29,24.31,24.27,24.31,22000.0,15.9429,15.956,15.9297,15.956,22000.0
2009-09-18 11:00:00,24.32,24.32,24.28,24.28,25000.0,15.9626,15.9626,15.9363,15.9363,25000.0
2009-09-18 11:30:00,24.29,24.29,24.24,24.26,15100.0,15.9429,15.9429,15.91,15.9232,15100.0
2009-09-18 12:00:00,24.25,24.27,24.24,24.24,10800.0,15.9166,15.9297,15.91,15.91,10800.0
2009-09-18 12:30:00,24.24,24.29,24.24,24.29,13900.0,15.91,15.9429,15.91,15.9429,13900.0
2009-09-18 13:00:00,24.28,24.29,24.25,24.25,9000.0,15.9363,15.9429,15.9166,15.9166,9000.0
2009-09-18 13:30:00,24.26,24.26,24.22,24.22,10300.0,15.9232,15.9232,15.8969,15.8969,10300.0
2009-09-18 14:00:00,24.22,24.25,24.19,24.21,31500.0,15.8969,15.9166,15.8772,15.8904,31500.0
2009-09-18 14:30:00,24.21,24.21,24.16,24.16,21000.0,15.8904,15.8904,15.8575,15.8575,21000.0
2009-09-18 15:00:00,24.15,24.2,24.15,24.19,28800.0,15.851,15.8838,15.851,15.8772,28800.0
2009-09-18 15:30:00,24.2,24.2,24.04,24.1,84200.0,15.8838,15.8838,15.7788,15.8182,84200.0
2009-09-21 09:30:00,23.92,24.21,23.92,24.16,26200.0,15.7,15.8904,15.7,15.8575,26200.0
2009-09-21 10:00:00,24.17,24.36,24.13,24.34,57200.0,15.8641,15.9888,15.8379,15.9757,57200.0
2009-09-21 10:30:00,24.33,24.39,24.29,24.38,31200.0,15.9691,16.0085,15.9429,16.0019,31200.0
2009-09-21 11:00:00,24.38,24.38,24.31,24.34,15000.0,16.0019,16.0019,15.956,15.9757,15000.0
2009-09-21 11:30:00,24.34,24.37,24.33,24.33,10000.0,15.9757,15.9954,15.9691,15.9691,10000.0
2009-09-21 12:00:00,24.33,24.33,24.26,24.27,7700.0,15.9691,15.9691,15.9232,15.9297,7700.0
2009-09-21 12:30:00,24.28,24.31,24.27,24.28,11600.0,15.9363,15.956,15.9297,15.9363,11600.0
2009-09-21 13:00:00,24.28,24.29,24.24,24.29,11000.0,15.9363,15.9429,15.91,15.9429,11000.0
2009-09-21 13:30:00,24.28,24.3,24.27,24.3,80000.0,15.9363,15.9494,15.9297,15.9494,80000.0
2009-09-21 14:00:00,24.29,24.29,24.23,24.23,14200.0,15.9429,15.9429,15.9035,15.9035,14200.0
2009-09-21 14:30:00,24.24,24.26,24.23,24.23,19100.0,15.91,15.9232,15.9035,15.9035,19100.0
2009-09-21 15:00:00,24.24,24.29,24.21,24.23,42700.0,15.91,15.9429,15.8904,15.9035,42700.0
2009-09-21 15:30:00,24.24,24.24,24.07,24.14,117200.0,15.91,15.91,15.7985,15.8444,117200.0
2009-09-22 09:30:00,24.23,24.23,24.0,24.01,20700.0,15.9035,15.9035,15.7525,15.7591,20700.0
2009-09-22 10:00:00,24.0,24.02,23.91,23.92,29400.0,15.7525,15.7657,15.6935,15.7,29400.0
2009-09-22 10:30:00,23.92,23.92,23.85,23.91,11700.0,15.7,15.7,15.6541,15.6935,11700.0
2009-09-22 11:00:00,23.9,23.9,23.79,23.8,27500.0,15.6869,15.6869,15.6147,15.6213,27500.0
2009-09-22 11:30:00,23.79,23.81,23.76,23.8,18500.0,15.6147,15.6278,15.595,15.6213,18500.0
2009-09-22 12:00:00,23.81,23.87,23.78,23.8,44100.0,15.6278,15.6672,15.6081,15.6213,44100.0
2009-09-22 12:30:00,23.79,23.83,23.79,23.81,12400.0,15.6147,15.6409,15.6147,15.6278,12400.0
2009-09-22 13:00:00,23.81,23.83,23.77,23.79,33900.0,15.6278,15.6409,15.6016,15.6147,33900.0
2009-09-22 13:30:00,23.79,23.8,23.74,23.77,25500.0,15.6147,15.6213,15.5819,15.6016,25500.0
2009-09-22 14:00:00,23.77,23.81,23.76,23.77,19900.0,15.6016,15.6278,15.595,15.6016,19900.0
2009-09-22 14:30:00,23.78,23.8,23.77,23.8,15500.0,15.6081,15.6213,15.6016,15.6213,15500.0
2009-09-22 15:00:00,23.79,23.8,23.74,23.79,31200.0,15.6147,15.6213,15.5819,15.6147,31200.0
2009-09-22 15:30:00,23.78,23.83,23.71,23.82,100900.0,15.6081,15.6409,15.5622,15.6344,100900.0
2009-09-23 09:30:00,23.93,23.94,23.75,23.85,33900.0,15.7066,15.7131,15.5884,15.6541,33900.0
2009-09-23 10:00:00,23.85,24.13,23.85,24.07,43200.0,15.6541,15.8379,15.6541,15.7985,43200.0
2009-09-23 10:30:00,24.05,24.25,24.04,24.25,33400.0,15.7853,15.9166,15.7788,15.9166,33400.0
2009-09-23 11:00:00,24.25,24.26,24.18,24.19,13500.0,15.9166,15.9232,15.8707,15.8772,13500.0
2009-09-23 11:30:00,24.19,24.26,24.19,24.25,13500.0,15.8772,15.9232,15.8772,15.9166,13500.0
2009-09-23 12:00:00,24.24,24.26,24.2,24.26,44500.0,15.91,15.9232,15.8838,15.9232,44500.0
2009-09-23 12:30:00,24.26,24.4,24.23,24.39,44500.0,15.9232,16.0151,15.9035,16.0085,44500.0
2009-09-23 13:00:00,24.39,24.45,24.34,24.43,43300.0,16.0085,16.0479,15.9757,16.0348,43300.0
2009-09-23 13:30:00,24.42,24.48,24.4,24.43,60000.0,16.0282,16.0676,16.0151,16.0348,60000.0
2009-09-23 14:00:00,24.44,24.65,24.44,24.64,68200.0,16.0413,16.1792,16.0413,16.1726,68200.0
2009-09-23 14:30:00,24.64,24.78,24.62,24.68,110400.0,16.1726,16.2645,16.1595,16.1988,110400.0
2009-09-23 15:00:00,24.68,24.72,24.62,24.65,89600.0,16.1988,16.2251,16.1595,16.1792,89600.0
2009-09-23 15:30:00,24.65,24.67,24.5,24.52,222000.0,16.1792,16.1923,16.0807,16.0938,222000.0
2009-09-24 09:30:00,24.58,24.99,24.44,24.99,68200.0,16.1332,16.4023,16.0413,16.4023,68200.0
2009-09-24 10:00:00,24.97,24.98,24.75,24.8,54700.0,16.3892,16.3958,16.2448,16.2776,54700.0
2009-09-24 10:30:00,24.79,24.8,24.64,24.65,40700.0,16.271,16.2776,16.1726,16.1792,40700.0
2009-09-24 11:00:00,24.66,24.73,24.62,24.73,39000.0,16.1857,16.2317,16.1595,16.2317,39000.0
2009-09-24 11:30:00,24.72,24.82,24.7,24.79,41300.0,16.2251,16.2907,16.212,16.271,41300.0
2009-09-24 12:00:00,24.78,24.81,24.72,24.74,30000.0,16.2645,16.2842,16.2251,16.2382,30000.0
2009-09-24 12:30:00,24.74,24.77,24.73,24.77,44400.0,16.2382,16.2579,16.2317,16.2579,44400.0
2009-09-24 13:00:00,24.76,24.89,24.75,24.89,44100.0,16.2514,16.3367,16.2448,16.3367,44100.0
2009-09-24 13:30:00,24.88,24.99,24.87,24.93,78400.0,16.3301,16.4023,16.3236,16.3629,78400.0
2009-09-24 14:00:00,24.91,24.94,24.86,24.92,30200.0,16.3498,16.3695,16.317,16.3564,30200.0
2009-09-24 14:30:00,24.91,24.95,24.88,24.95,40300.0,16.3498,16.3761,16.3301,16.3761,40300.0
2009-09-24 15:00:00,24.95,25.0,24.9,24.95,91900.0,16.3761,16.4089,16.3432,16.3761,91900.0
2009-09-24 15:30:00,24.94,24.97,24.88,24.89,190900.0,16.3695,16.3892,16.3301,16.3367,190900.0
2009-09-25 09:30:00,24.9,24.95,24.7,24.91,148200.0,16.3432,16.3761,16.212,16.3498,148200.0
2009-09-25 10:00:00,24.86,24.91,24.73,24.74,154000.0,16.317,16.3498,16.2317,16.2382,154000.0
2009-09-25 10:30:00,24.74,24.89,24.71,24.88,67400.0,16.2382,16.3367,16.2185,16.3301,67400.0
2009-09-25 11:00:00,24.87,24.9,24.83,24.85,39700.0,16.3236,16.3432,16.2973,16.3104,39700.0
2009-09-25 11:30:00,24.85,24.87,24.8,24.86,29400.0,16.3104,16.3236,16.2776,16.317,29400.0
2009-09-25 12:00:00,24.85,24.87,24.81,24.82,70900.0,16.3104,16.3236,16.2842,16.2907,70900.0
2009-09-25 12:30:00,24.82,24.84,24.8,24.81,19500.0,16.2907,16.3039,16.2776,16.2842,19500.0
2009-09-25 13:00:00,24.82,24.85,24.76,24.79,35200.0,16.2907,16.3104,16.2514,16.271,35200.0
2009-09-25 13:30:00,24.79,24.88,24.77,24.8,88800.0,16.271,16.3301,16.2579,16.2776,88800.0
2009-09-25 14:00:00,24.8,24.86,24.8,24.85,77500.0,16.2776,16.317,16.2776,16.3104,77500.0
2009-09-25 14:30:00,24.85,24.92,24.85,24.9,62400.0,16.3104,16.3564,16.3104,16.3432,62400.0
2009-09-25 15:00:00,24.91,24.96,24.85,24.86,51200.0,16.3498,16.3826,16.3104,16.317,51200.0
2009-09-25 15:30:00,24.87,24.87,24.78,24.86,176200.0,16.3236,16.3236,16.2645,16.317,176200.0
2009-09-28 09:30:00,24.73,25.0,24.68,24.83,100000.0,16.4402,16.6197,16.4069,16.5067,100000.0
2009-09-28 10:00:00,24.84,24.92,24.55,24.78,145900.0,16.5133,16.5665,16.3205,16.4734,145900.0
2009-09-28 10:30:00,24.78,24.83,24.75,24.76,37300.0,16.4734,16.5067,16.4535,16.4601,37300.0
2009-09-28 11:00:00,24.77,24.79,24.75,24.75,27500.0,16.4668,16.4801,16.4535,16.4535,27500.0
2009-09-28 11:30:00,24.75,24.85,24.75,24.84,25900.0,16.4535,16.52,16.4535,16.5133,25900.0
2009-09-28 12:00:00,24.84,24.97,24.84,24.94,51400.0,16.5133,16.5997,16.5133,16.5798,51400.0
2009-09-28 12:30:00,24.95,24.97,24.82,24.84,65700.0,16.5864,16.5997,16.5,16.5133,65700.0
2009-09-28 13:00:00,24.84,24.94,24.79,24.9,33200.0,16.5133,16.5798,16.4801,16.5532,33200.0
2009-09-28 13:30:00,24.9,24.93,24.86,24.89,25700.0,16.5532,16.5731,16.5266,16.5465,25700.0
2009-09-28 14:00:00,24.91,24.95,24.88,24.93,34000.0,16.5598,16.5864,16.5399,16.5731,34000.0
2009-09-28 14:30:00,24.91,25.0,24.91,24.98,65500.0,16.5598,16.6197,16.5598,16.6064,65500.0
2009-09-28 15:00:00,24.98,24.99,24.89,24.89,33300.0,16.6064,16.613,16.5465,16.5465,33300.0
2009-09-28 15:30:00,24.88,24.9,24.77,24.86,160100.0,16.5399,16.5532,16.4668,16.5266,160100.0
2009-09-29 09:30:00,24.92,24.97,24.83,24.96,31400.0,16.5665,16.5997,16.5067,16.5931,31400.0
2009-09-29 10:00:00,24.96,24.96,24.65,24.93,51600.0,16.5931,16.5931,16.387,16.5731,51600.0
2009-09-29 10:30:00,24.94,24.99,24.94,24.98,19900.0,16.5798,16.613,16.5798,16.6064,19900.0
2009-09-29 11:00:00,24.97,24.98,24.87,24.94,25200.0,16.5997,16.6064,16.5332,16.5798,25200.0
2009-09-29 11:30:00,24.93,24.93,24.86,24.91,19700.0,16.5731,16.5731,16.5266,16.5598,19700.0
2009-09-29 12:00:00,24.91,24.96,24.89,24.92,23800.0,16.5598,16.5931,16.5465,16.5665,23800.0
2009-09-29 12:30:00,24.93,24.96,24.92,24.95,10400.0,16.5731,16.5931,16.5665,16.5864,10400.0
2009-09-29 13:00:00,24.95,24.98,24.94,24.94,15500.0,16.5864,16.6064,16.5798,16.5798,15500.0
2009-09-29 13:30:00,24.94,24.97,24.92,24.95,11900.0,16.5798,16.5997,16.5665,16.5864,11900.0
2009-09-29 14:00:00,24.96,24.97,24.9,24.94,18300.0,16.5931,16.5997,16.5532,16.5798,18300.0
2009-09-29 14:30:00,24.92,24.93,24.85,24.86,28400.0,16.5665,16.5731,16.52,16.5266,28400.0
2009-09-29 15:00:00,24.87,24.87,24.78,24.78,32000.0,16.5332,16.5332,16.4734,16.4734,32000.0
2009-09-29 15:30:00,24.78,24.85,24.75,24.76,72100.0,16.4734,16.52,16.4535,16.4601,72100.0
2009-09-30 09:30:00,24.85,24.89,24.46,24.53,30600.0,16.52,16.5465,16.2607,16.3072,30600.0
2009-09-30 10:00:00,24.52,24.58,24.44,24.47,37200.0,16.3006,16.3405,16.2474,16.2673,37200.0
2009-09-30 10:30:00,24.47,24.51,24.43,24.48,77100.0,16.2673,16.2939,16.2407,16.274,77100.0
2009-09-30 11:00:00,24.48,24.5,24.44,24.44,20000.0,16.274,16.2873,16.2474,16.2474,20000.0
2009-09-30 11:30:00,24.44,24.46,24.38,24.42,16700.0,16.2474,16.2607,16.2075,16.2341,16700.0
2009-09-30 12:00:00,24.42,24.47,24.39,24.43,23700.0,16.2341,16.2673,16.2142,16.2407,23700.0
2009-09-30 12:30:00,24.43,24.62,24.43,24.62,71300.0,16.2407,16.3671,16.2407,16.3671,71300.0
2009-09-30 13:00:00,24.61,24.69,24.61,24.66,14900.0,16.3604,16.4136,16.3604,16.3936,14900.0
2009-09-30 13:30:00,24.63,24.69,24.53,24.54,62000.0,16.3737,16.4136,16.3072,16.3139,62000.0
2009-09-30 14:00:00,24.55,24.55,24.5,24.51,27000.0,16.3205,16.3205,16.2873,16.2939,27000.0
2009-09-30 14:30:00,24.51,24.53,24.47,24.48,98600.0,16.2939,16.3072,16.2673,16.274,98600.0
2009-09-30 15:00:00,24.48,24.48,24.3,24.3,68500.0,16.274,16.274,16.1543,16.1543,68500.0
2009-09-30 15:30:00,24.3,24.41,24.29,24.33,170700.0,16.1543,16.2274,16.1477,16.1743,170700.0
2009-10-01 09:30:00,24.39,24.54,24.22,24.43,44700.0,16.2142,16.3139,16.1011,16.2407,44700.0
2009-10-01 10:00:00,24.45,24.49,24.34,24.48,51600.0,16.254,16.2806,16.1809,16.274,51600.0
2009-10-01 10:30:00,24.47,24.54,24.38,24.46,29400.0,16.2673,16.3139,16.2075,16.2607,29400.0
2009-10-01 11:00:00,24.47,24.47,24.3,24.3,46200.0,16.2673,16.2673,16.1543,16.1543,46200.0
2009-10-01 11:30:00,24.32,24.35,24.28,24.28,44400.0,16.1676,16.1876,16.141,16.141,44400.0
2009-10-01 12:00:00,24.29,24.3,24.23,24.25,42100.0,16.1477,16.1543,16.1078,16.1211,42100.0
2009-10-01 12:30:00,24.25,24.26,24.21,24.24,29000.0,16.1211,16.1277,16.0945,16.1144,29000.0
2009-10-01 13:00:00,24.24,24.26,24.19,24.26,29400.0,16.1144,16.1277,16.0812,16.1277,29400.0
2009-10-01 13:30:00,24.27,24.28,24.21,24.25,23500.0,16.1344,16.141,16.0945,16.1211,23500.0
2009-10-01 14:00:00,24.26,24.26,24.21,24.21,42100.0,16.1277,16.1277,16.0945,16.0945,42100.0
2009-10-01 14:30:00,24.21,24.23,24.16,24.19,32100.0,16.0945,16.1078,16.0613,16.0812,32100.0
2009-10-01 15:00:00,24.2,24.2,24.09,24.09,42700.0,16.0878,16.0878,16.0147,16.0147,42700.0
2009-10-01 15:30:00,24.09,24.13,23.86,23.88,190200.0,16.0147,16.0413,15.8618,15.8751,190200.0
2009-10-02 09:30:00,23.74,23.88,23.62,23.74,38300.0,15.782,15.8751,15.7023,15.782,38300.0
2009-10-02 10:00:00,23.7,23.84,23.62,23.77,60900.0,15.7554,15.8485,15.7023,15.802,60900.0
2009-10-02 10:30:00,23.79,23.8,23.66,23.75,58500.0,15.8153,15.8219,15.7289,15.7887,58500.0
2009-10-02 11:00:00,23.76,23.8,23.74,23.79,43300.0,15.7953,15.8219,15.782,15.8153,43300.0
2009-10-02 11:30:00,23.8,23.81,23.72,23.77,61600.0,15.8219,15.8286,15.7687,15.802,61600.0
2009-10-02 12:00:00,23.77,23.8,23.75,23.76,44200.0,15.802,15.8219,15.7887,15.7953,44200.0
2009-10-02 12:30:00,23.77,23.8,23.74,23.8,46600.0,15.802,15.8219,15.782,15.8219,46600.0
2009-10-02 13:00:00,23.79,23.82,23.73,23.77,82200.0,15.8153,15.8352,15.7754,15.802,82200.0
2009-10-02 13:30:00,23.76,23.78,23.7,23.7,38100.0,15.7953,15.8086,15.7554,15.7554,38100.0
2009-10-02 14:00:00,23.7,23.71,23.7,23.7,28100.0,15.7554,15.7621,15.7554,15.7554,28100.0
2009-10-02 14:30:00,23.71,23.76,23.7,23.73,48700.0,15.7621,15.7953,15.7554,15.7754,48700.0
2009-10-02 15:00:00,23.73,23.73,23.68,23.69,34900.0,15.7754,15.7754,15.7422,15.7488,34900.0
2009-10-02 15:30:00,23.69,23.75,23.65,23.68,70600.0,15.7488,15.7887,15.7222,15.7422,70600.0
2009-10-05 09:30:00,23.84,23.84,23.58,23.67,27900.0,15.8485,15.8485,15.6757,15.7355,27900.0
2009-10-05 10:00:00,23.69,23.76,23.65,23.68,25200.0,15.7488,15.7953,15.7222,15.7422,25200.0
2009-10-05 10:30:00,23.68,23.7,23.56,23.58,22400.0,15.7422,15.7554,15.6624,15.6757,22400.0
2009-10-05 11:00:00,23.58,23.62,23.56,23.62,19800.0,15.6757,15.7023,15.6624,15.7023,19800.0
2009-10-05 11:30:00,23.62,23.64,23.56,23.62,18100.0,15.7023,15.7156,15.6624,15.7023,18100.0
2009-10-05 12:00:00,23.62,23.7,23.62,23.67,19400.0,15.7023,15.7554,15.7023,15.7355,19400.0
2009-10-05 12:30:00,23.67,23.69,23.59,23.61,18000.0,15.7355,15.7488,15.6823,15.6956,18000.0
2009-10-05 13:00:00,23.62,23.65,23.59,23.64,12300.0,15.7023,15.7222,15.6823,15.7156,12300.0
2009-10-05 13:30:00,23.63,23.63,23.56,23.62,18600.0,15.7089,15.7089,15.6624,15.7023,18600.0
2009-10-05 14:00:00,23.62,23.65,23.58,23.65,24900.0,15.7023,15.7222,15.6757,15.7222,24900.0
2009-10-05 14:30:00,23.64,23.69,23.63,23.64,48500.0,15.7156,15.7488,15.7089,15.7156,48500.0
2009-10-05 15:00:00,23.64,23.7,23.61,23.7,38700.0,15.7156,15.7554,15.6956,15.7554,38700.0
2009-10-05 15:30:00,23.7,23.77,23.69,23.75,93300.0,15.7554,15.802,15.7488,15.7887,93300.0
2009-10-06 09:30:00,23.81,23.92,23.75,23.86,32600.0,15.8286,15.9017,15.7887,15.8618,32600.0
2009-10-06 10:00:00,23.84,23.94,23.83,23.91,24700.0,15.8485,15.915,15.8419,15.8951,24700.0
2009-10-06 10:30:00,23.91,23.97,23.9,23.9,15100.0,15.8951,15.9349,15.8884,15.8884,15100.0
2009-10-06 11:00:00,23.91,24.07,23.88,24.02,16400.0,15.8951,16.0014,15.8751,15.9682,16400.0
2009-10-06 11:30:00,24.04,24.07,24.0,24.02,9100.0,15.9815,16.0014,15.9549,15.9682,9100.0
2009-10-06 12:00:00,24.03,24.06,24.01,24.06,8600.0,15.9748,15.9948,15.9615,15.9948,8600.0
2009-10-06 12:30:00,24.06,24.08,23.99,24.0,6200.0,15.9948,16.0081,15.9482,15.9549,6200.0
2009-10-06 13:00:00,24.0,24.0,23.94,23.97,11200.0,15.9549,15.9549,15.915,15.9349,11200.0
2009-10-06 13:30:00,23.95,23.97,23.9,23.96,13800.0,15.9216,15.9349,15.8884,15.9283,13800.0
2009-10-06 14:00:00,23.96,23.96,23.84,23.85,17400.0,15.9283,15.9283,15.8485,15.8552,17400.0
2009-10-06 14:30:00,23.84,23.96,23.83,23.96,19200.0,15.8485,15.9283,15.8419,15.9283,19200.0
2009-10-06 15:00:00,23.94,24.07,23.94,24.03,31800.0,15.915,16.0014,15.915,15.9748,31800.0
2009-10-06 15:30:00,24.03,24.06,23.95,24.03,65600.0,15.9748,15.9948,15.9216,15.9748,65600.0
2009-10-07 09:30:00,23.95,24.02,23.78,23.88,21700.0,15.9216,15.9682,15.8086,15.8751,21700.0
2009-10-07 10:00:00,23.88,24.0,23.82,23.98,18700.0,15.8751,15.9549,15.8352,15.9416,18700.0
2009-10-07 10:30:00,23.96,23.98,23.87,23.91,12800.0,15.9283,15.9416,15.8685,15.8951,12800.0
2009-10-07 11:00:00,23.92,24.02,23.92,23.97,8600.0,15.9017,15.9682,15.9017,15.9349,8600.0
2009-10-07 11:30:00,23.97,24.0,23.96,23.99,10500.0,15.9349,15.9549,15.9283,15.9482,10500.0
2009-10-07 12:00:00,23.98,24.06,23.98,24.05,55700.0,15.9416,15.9948,15.9416,15.9881,55700.0
2009-10-07 12:30:00,24.05,24.11,24.03,24.11,10600.0,15.9881,16.028,15.9748,16.028,10600.0
2009-10-07 13:00:00,24.1,24.12,24.1,24.11,40500.0,16.0214,16.0347,16.0214,16.028,40500.0
2009-10-07 13:30:00,24.11,24.11,24.1,24.1,40000.0,16.028,16.028,16.0214,16.0214,40000.0
2009-10-07 14:00:00,24.1,24.11,24.1,24.1,18600.0,16.0214,16.028,16.0214,16.0214,18600.0
2009-10-07 14:30:00,24.11,24.14,24.1,24.14,28900.0,16.028,16.048,16.0214,16.048,28900.0
2009-10-07 15:00:00,24.14,24.14,24.1,24.11,30700.0,16.048,16.048,16.0214,16.028,30700.0
2009-10-07 15:30:00,24.11,24.17,24.1,24.15,71100.0,16.028,16.0679,16.0214,16.0546,71100.0
2009-10-08 09:30:00,24.31,24.37,24.21,24.25,28800.0,16.161,16.2009,16.0945,16.1211,28800.0
2009-10-08 10:00:00,24.26,24.44,24.21,24.39,41500.0,16.1277,16.2474,16.0945,16.2142,41500.0
2009-10-08 10:30:00,24.39,24.54,24.39,24.51,31900.0,16.2142,16.3139,16.2142,16.2939,31900.0
2009-10-08 11:00:00,24.51,24.57,24.48,24.52,24100.0,16.2939,16.3338,16.274,16.3006,24100.0
2009-10-08 11:30:00,24.52,24.55,24.5,24.52,16500.0,16.3006,16.3205,16.2873,16.3006,16500.0
2009-10-08 12:00:00,24.5,24.54,24.5,24.54,11900.0,16.2873,16.3139,16.2873,16.3139,11900.0
2009-10-08 12:30:00,24.54,24.55,24.51,24.53,13400.0,16.3139,16.3205,16.2939,16.3072,13400.0
2009-10-08 13:00:00,24.54,24.55,24.52,24.54,11800.0,16.3139,16.3205,16.3006,16.3139,11800.0
2009-10-08 13:30:00,24.54,24.55,24.46,24.48,26000.0,16.3139,16.3205,16.2607,16.274,26000.0
2009-10-08 14:00:00,24.49,24.49,24.4,24.44,16900.0,16.2806,16.2806,16.2208,16.2474,16900.0
2009-10-08 14:30:00,24.44,24.47,24.41,24.44,8100.0,16.2474,16.2673,16.2274,16.2474,8100.0
2009-10-08 15:00:00,24.43,24.47,24.4,24.4,20600.0,16.2407,16.2673,16.2208,16.2208,20600.0
2009-10-08 15:30:00,24.4,24.4,24.32,24.38,67000.0,16.2208,16.2208,16.1676,16.2075,67000.0
2009-10-09 09:30:00,24.35,24.4,24.26,24.4,25000.0,16.1876,16.2208,16.1277,16.2208,25000.0
2009-10-09 10:00:00,24.4,24.47,24.38,24.45,11600.0,16.2208,16.2673,16.2075,16.254,11600.0
2009-10-09 10:30:00,24.46,24.48,24.4,24.45,11200.0,16.2607,16.274,16.2208,16.254,11200.0
2009-10-09 11:00:00,24.45,24.52,24.42,24.51,14800.0,16.254,16.3006,16.2341,16.2939,14800.0
2009-10-09 11:30:00,24.49,24.55,24.49,24.53,60400.0,16.2806,16.3205,16.2806,16.3072,60400.0
2009-10-09 12:00:00,24.53,24.57,24.5,24.51,14200.0,16.3072,16.3338,16.2873,16.2939,14200.0
2009-10-09 12:30:00,24.51,24.6,24.5,24.6,16300.0,16.2939,16.3538,16.2873,16.3538,16300.0
2009-10-09 13:00:00,24.6,24.61,24.56,24.58,11900.0,16.3538,16.3604,16.3272,16.3405,11900.0
2009-10-09 13:30:00,24.58,24.59,24.58,24.59,10000.0,16.3405,16.3471,16.3405,16.3471,10000.0
2009-10-09 14:00:00,24.58,24.59,24.47,24.48,31300.0,16.3405,16.3471,16.2673,16.274,31300.0
2009-10-09 14:30:00,24.49,24.5,24.45,24.49,17000.0,16.2806,16.2873,16.254,16.2806,17000.0
2009-10-09 15:00:00,24.49,24.54,24.48,24.53,21000.0,16.2806,16.3139,16.274,16.3072,21000.0
2009-10-09 15:30:00,24.53,24.61,24.53,24.57,55400.0,16.3072,16.3604,16.3072,16.3338,55400.0
2009-10-12 09:30:00,24.55,24.55,24.47,24.5,14700.0,16.3205,16.3205,16.2673,16.2873,14700.0
2009-10-12 10:00:00,24.51,24.53,24.45,24.49,16900.0,16.2939,16.3072,16.254,16.2806,16900.0
2009-10-12 10:30:00,24.49,24.5,24.4,24.49,15000.0,16.2806,16.2873,16.2208,16.2806,15000.0
2009-10-12 11:00:00,24.48,24.48,24.43,24.43,6000.0,16.274,16.274,16.2407,16.2407,6000.0
2009-10-12 11:30:00,24.43,24.44,24.37,24.37,8300.0,16.2407,16.2474,16.2009,16.2009,8300.0
2009-10-12 12:00:00,24.38,24.46,24.37,24.45,10800.0,16.2075,16.2607,16.2009,16.254,10800.0
2009-10-12 12:30:00,24.44,24.44,24.39,24.39,17400.0,16.2474,16.2474,16.2142,16.2142,17400.0
2009-10-12 13:00:00,24.4,24.46,24.39,24.45,12400.0,16.2208,16.2607,16.2142,16.254,12400.0
2009-10-12 13:30:00,24.45,24.46,24.45,24.45,5800.0,16.254,16.2607,16.254,16.254,5800.0
2009-10-12 14:00:00,24.46,24.46,24.4,24.42,18100.0,16.2607,16.2607,16.2208,16.2341,18100.0
2009-10-12 14:30:00,24.42,24.45,24.39,24.42,16300.0,16.2341,16.254,16.2142,16.2341,16300.0
2009-10-12 15:00:00,24.42,24.44,24.4,24.41,11900.0,16.2341,16.2474,16.2208,16.2274,11900.0
2009-10-12 15:30:00,24.41,24.45,24.4,24.45,44200.0,16.2274,16.254,16.2208,16.254,44200.0
2009-10-13 09:30:00,24.35,24.51,24.16,24.21,21900.0,16.1876,16.2939,16.0613,16.0945,21900.0
2009-10-13 10:00:00,24.22,24.26,24.15,24.22,16400.0,16.1011,16.1277,16.0546,16.1011,16400.0
2009-10-13 10:30:00,24.22,24.22,24.16,24.16,16800.0,16.1011,16.1011,16.0613,16.0613,16800.0
2009-10-13 11:00:00,24.15,24.17,24.1,24.14,13500.0,16.0546,16.0679,16.0214,16.048,13500.0
2009-10-13 11:30:00,24.13,24.18,24.1,24.18,14800.0,16.0413,16.0745,16.0214,16.0745,14800.0
2009-10-13 12:00:00,24.16,24.18,24.08,24.1,19100.0,16.0613,16.0745,16.0081,16.0214,19100.0
2009-10-13 12:30:00,24.08,24.13,24.07,24.12,11700.0,16.0081,16.0413,16.0014,16.0347,11700.0
2009-10-13 13:00:00,24.11,24.18,24.11,24.17,4500.0,16.028,16.0745,16.028,16.0679,4500.0
2009-10-13 13:30:00,24.16,24.17,24.1,24.12,9700.0,16.0613,16.0679,16.0214,16.0347,9700.0
2009-10-13 14:00:00,24.11,24.11,24.08,24.1,11800.0,16.028,16.028,16.0081,16.0214,11800.0
2009-10-13 14:30:00,24.09,24.16,24.09,24.14,10700.0,16.0147,16.0613,16.0147,16.048,10700.0
2009-10-13 15:00:00,24.14,24.19,24.11,24.18,23200.0,16.048,16.0812,16.028,16.0745,23200.0
2009-10-13 15:30:00,24.19,24.23,24.14,24.2,71100.0,16.0812,16.1078,16.048,16.0878,71100.0
2009-10-14 09:30:00,24.33,24.47,24.31,24.44,30000.0,16.1743,16.2673,16.161,16.2474,30000.0
2009-10-14 10:00:00,24.43,24.43,24.32,24.34,18600.0,16.2407,16.2407,16.1676,16.1809,18600.0
2009-10-14 10:30:00,24.35,24.38,24.3,24.32,16500.0,16.1876,16.2075,16.1543,16.1676,16500.0
2009-10-14 11:00:00,24.31,24.44,24.25,24.44,38100.0,16.161,16.2474,16.1211,16.2474,38100.0
2009-10-14 11:30:00,24.43,24.53,24.43,24.5,20500.0,16.2407,16.3072,16.2407,16.2873,20500.0
2009-10-14 12:00:00,24.5,24.5,24.43,24.44,11400.0,16.2873,16.2873,16.2407,16.2474,11400.0
2009-10-14 12:30:00,24.44,24.44,24.35,24.43,23400.0,16.2474,16.2474,16.1876,16.2407,23400.0
2009-10-14 13:00:00,24.43,24.48,24.39,24.43,14700.0,16.2407,16.274,16.2142,16.2407,14700.0
2009-10-14 13:30:00,24.44,24.49,24.44,24.49,8000.0,16.2474,16.2806,16.2474,16.2806,8000.0
2009-10-14 14:00:00,24.49,24.5,24.45,24.45,11600.0,16.2806,16.2873,16.254,16.254,11600.0
2009-10-14 14:30:00,24.45,24.5,24.42,24.43,13000.0,16.254,16.2873,16.2341,16.2407,13000.0
2009-10-14 15:00:00,24.43,24.5,24.43,24.5,27200.0,16.2407,16.2873,16.2407,16.2873,27200.0
2009-10-14 15:30:00,24.5,24.5,24.44,24.49,75100.0,16.2873,16.2873,16.2474,16.2806,75100.0
2009-10-15 09:30:00,24.44,24.55,24.33,24.54,24100.0,16.2474,16.3205,16.1743,16.3139,24100.0
2009-10-15 10:00:00,24.53,24.55,24.46,24.55,18000.0,16.3072,16.3205,16.2607,16.3205,18000.0
2009-10-15 10:30:00,24.55,24.6,24.49,24.51,16400.0,16.3205,16.3538,16.2806,16.2939,16400.0
2009-10-15 11:00:00,24.54,24.54,24.43,24.46,12100.0,16.3139,16.3139,16.2407,16.2607,12100.0
2009-10-15 11:30:00,24.46,24.49,24.42,24.44,9000.0,16.2607,16.2806,16.2341,16.2474,9000.0
2009-10-15 12:00:00,24.45,24.46,24.42,24.43,17500.0,16.254,16.2607,16.2341,16.2407,17500.0
2009-10-15 12:30:00,24.43,24.45,24.4,24.45,9600.0,16.2407,16.254,16.2208,16.254,9600.0
2009-10-15 13:00:00,24.45,24.5,24.45,24.5,5900.0,16.254,16.2873,16.254,16.2873,5900.0
2009-10-15 13:30:00,24.5,24.52,24.48,24.5,9400.0,16.2873,16.3006,16.274,16.2873,9400.0
2009-10-15 14:00:00,24.51,24.55,24.5,24.55,10400.0,16.2939,16.3205,16.2873,16.3205,10400.0
2009-10-15 14:30:00,24.55,24.65,24.54,24.65,21700.0,16.3205,16.387,16.3139,16.387,21700.0
2009-10-15 15:00:00,24.65,24.65,24.55,24.55,19100.0,16.387,16.387,16.3205,16.3205,19100.0
2009-10-15 15:30:00,24.55,24.59,24.54,24.57,58600.0,16.3205,16.3471,16.3139,16.3338,58600.0
2009-10-16 09:30:00,24.45,24.56,24.36,24.37,37700.0,16.254,16.3272,16.1942,16.2009,37700.0
2009-10-16 10:00:00,24.36,24.4,24.28,24.28,19500.0,16.1942,16.2208,16.141,16.141,19500.0
2009-10-16 10:30:00,24.29,24.29,24.08,24.17,34200.0,16.1477,16.1477,16.0081,16.0679,34200.0
2009-10-16 11:00:00,24.16,24.28,24.16,24.27,7100.0,16.0613,16.141,16.0613,16.1344,7100.0
2009-10-16 11:30:00,24.28,24.35,24.26,24.33,18000.0,16.141,16.1876,16.1277,16.1743,18000.0
2009-10-16 12:00:00,24.35,24.35,24.3,24.34,16000.0,16.1876,16.1876,16.1543,16.1809,16000.0
2009-10-16 12:30:00,24.34,24.37,24.31,24.35,7100.0,16.1809,16.2009,16.161,16.1876,7100.0
2009-10-16 13:00:00,24.35,24.46,24.3,24.46,22400.0,16.1876,16.2607,16.1543,16.2607,22400.0
2009-10-16 13:30:00,24.46,24.49,24.45,24.47,10500.0,16.2607,16.2806,16.254,16.2673,10500.0
2009-10-16 14:00:00,24.46,24.56,24.43,24.55,14500.0,16.2607,16.3272,16.2407,16.3205,14500.0
2009-10-16 14:30:00,24.54,24.55,24.48,24.49,15900.0,16.3139,16.3205,16.274,16.2806,15900.0
2009-10-16 15:00:00,24.48,24.54,24.45,24.47,32900.0,16.274,16.3139,16.254,16.2673,32900.0
2009-10-16 15:30:00,24.46,24.57,24.39,24.41,65100.0,16.2607,16.3338,16.2142,16.2274,65100.0
2009-10-19 09:30:00,24.41,24.49,24.35,24.38,13900.0,16.2274,16.2806,16.1876,16.2075,13900.0
2009-10-19 10:00:00,24.36,24.37,24.31,24.37,10500.0,16.1942,16.2009,16.161,16.2009,10500.0
2009-10-19 10:30:00,24.38,24.41,24.31,24.36,18900.0,16.2075,16.2274,16.161,16.1942,18900.0
2009-10-19 11:00:00,24.36,24.44,24.35,24.42,15100.0,16.1942,16.2474,16.1876,16.2341,15100.0
2009-10-19 11:30:00,24.42,24.42,24.37,24.4,15400.0,16.2341,16.2341,16.2009,16.2208,15400.0
2009-10-19 12:00:00,24.39,24.4,24.32,24.34,23700.0,16.2142,16.2208,16.1676,16.1809,23700.0
2009-10-19 12:30:00,24.33,24.34,24.28,24.32,17400.0,16.1743,16.1809,16.141,16.1676,17400.0
2009-10-19 13:00:00,24.3,24.4,24.28,24.38,18300.0,16.1543,16.2208,16.141,16.2075,18300.0
2009-10-19 13:30:00,24.37,24.41,24.35,24.36,13700.0,16.2009,16.2274,16.1876,16.1942,13700.0
2009-10-19 14:00:00,24.35,24.36,24.33,24.34,44800.0,16.1876,16.1942,16.1743,16.1809,44800.0
2009-10-19 14:30:00,24.34,24.34,24.31,24.32,26700.0,16.1809,16.1809,16.161,16.1676,26700.0
2009-10-19 15:00:00,24.32,24.33,24.29,24.32,27900.0,16.1676,16.1743,16.1477,16.1676,27900.0
2009-10-19 15:30:00,24.32,24.34,24.31,24.34,62700.0,16.1676,16.1809,16.161,16.1809,62700.0
2009-10-20 09:30:00,24.29,24.35,24.19,24.33,25100.0,16.1477,16.1876,16.0812,16.1743,25100.0
2009-10-20 10:00:00,24.34,24.37,24.15,24.16,22900.0,16.1809,16.2009,16.0546,16.0613,22900.0
2009-10-20 10:30:00,24.15,24.17,24.11,24.13,24600.0,16.0546,16.0679,16.028,16.0413,24600.0
2009-10-20 11:00:00,24.13,24.25,24.13,24.21,13200.0,16.0413,16.1211,16.0413,16.0945,13200.0
2009-10-20 11:30:00,24.2,24.24,24.17,24.19,31600.0,16.0878,16.1144,16.0679,16.0812,31600.0
2009-10-20 12:00:00,24.16,24.18,24.09,24.09,15100.0,16.0613,16.0745,16.0147,16.0147,15100.0
2009-10-20 12:30:00,24.1,24.15,24.07,24.08,28700.0,16.0214,16.0546,16.0014,16.0081,28700.0
2009-10-20 13:00:00,24.08,24.09,24.06,24.08,37600.0,16.0081,16.0147,15.9948,16.0081,37600.0
2009-10-20 13:30:00,24.07,24.09,24.02,24.03,37400.0,16.0014,16.0147,15.9682,15.9748,37400.0
2009-10-20 14:00:00,24.04,24.08,24.04,24.08,34100.0,15.9815,16.0081,15.9815,16.0081,34100.0
2009-10-20 14:30:00,24.07,24.08,24.06,24.08,19900.0,16.0014,16.0081,15.9948,16.0081,19900.0
2009-10-20 15:00:00,24.07,24.09,24.05,24.05,44800.0,16.0014,16.0147,15.9881,15.9881,44800.0
2009-10-20 15:30:00,24.06,24.09,24.05,24.06,68700.0,15.9948,16.0147,15.9881,15.9948,68700.0
2009-10-21 09:30:00,24.05,24.36,24.05,24.34,26100.0,15.9881,16.1942,15.9881,16.1809,26100.0
2009-10-21 10:00:00,24.34,24.48,24.29,24.48,33400.0,16.1809,16.274,16.1477,16.274,33400.0
2009-10-21 10:30:00,24.5,24.52,24.4,24.4,30800.0,16.2873,16.3006,16.2208,16.2208,30800.0
2009-10-21 11:00:00,24.4,24.43,24.39,24.42,16000.0,16.2208,16.2407,16.2142,16.2341,16000.0
2009-10-21 11:30:00,24.42,24.43,24.37,24.42,14200.0,16.2341,16.2407,16.2009,16.2341,14200.0
2009-10-21 12:00:00,24.4,24.41,24.37,24.39,7700.0,16.2208,16.2274,16.2009,16.2142,7700.0
2009-10-21 12:30:00,24.38,24.4,24.36,24.37,7800.0,16.2075,16.2208,16.1942,16.2009,7800.0
2009-10-21 13:00:00,24.36,24.39,24.34,24.38,8300.0,16.1942,16.2142,16.1809,16.2075,8300.0
2009-10-21 13:30:00,24.38,24.38,24.33,24.35,13400.0,16.2075,16.2075,16.1743,16.1876,13400.0
2009-10-21 14:00:00,24.33,24.38,24.31,24.33,16900.0,16.1743,16.2075,16.161,16.1743,16900.0
2009-10-21 14:30:00,24.33,24.36,24.29,24.36,28700.0,16.1743,16.1942,16.1477,16.1942,28700.0
2009-10-21 15:00:00,24.36,24.36,24.22,24.23,56900.0,16.1942,16.1942,16.1011,16.1078,56900.0
2009-10-21 15:30:00,24.22,24.22,23.91,23.93,154000.0,16.1011,16.1011,15.8951,15.9084,154000.0
2009-10-22 09:30:00,23.97,24.17,23.85,24.13,34000.0,15.9349,16.0679,15.8552,16.0413,34000.0
2009-10-22 10:00:00,24.11,24.19,24.06,24.16,21500.0,16.028,16.0812,15.9948,16.0613,21500.0
2009-10-22 10:30:00,24.18,24.24,24.13,24.2,17100.0,16.0745,16.1144,16.0413,16.0878,17100.0
2009-10-22 11:00:00,24.2,24.2,24.14,24.16,15700.0,16.0878,16.0878,16.048,16.0613,15700.0
2009-10-22 11:30:00,24.15,24.21,24.09,24.21,16800.0,16.0546,16.0945,16.0147,16.0945,16800.0
2009-10-22 12:00:00,24.22,24.23,24.14,24.14,12300.0,16.1011,16.1078,16.048,16.048,12300.0
2009-10-22 12:30:00,24.14,24.18,24.13,24.18,11500.0,16.048,16.0745,16.0413,16.0745,11500.0
2009-10-22 13:00:00,24.18,24.2,24.15,24.2,14900.0,16.0745,16.0878,16.0546,16.0878,14900.0
2009-10-22 13:30:00,24.19,24.19,24.12,24.13,11700.0,16.0812,16.0812,16.0347,16.0413,11700.0
2009-10-22 14:00:00,24.12,24.3,24.12,24.25,30500.0,16.0347,16.1543,16.0347,16.1211,30500.0
2009-10-22 14:30:00,24.25,24.37,24.25,24.37,23700.0,16.1211,16.2009,16.1211,16.2009,23700.0
2009-10-22 15:00:00,24.37,24.51,24.36,24.48,52800.0,16.2009,16.2939,16.1942,16.274,52800.0
2009-10-22 15:30:00,24.48,24.52,24.43,24.49,109300.0,16.274,16.3006,16.2407,16.2806,109300.0
2009-10-23 09:30:00,24.56,24.6,24.3,24.33,13500.0,16.3272,16.3538,16.1543,16.1743,13500.0
2009-10-23 10:00:00,24.34,24.45,24.31,24.34,30800.0,16.1809,16.254,16.161,16.1809,30800.0
2009-10-23 10:30:00,24.35,24.35,24.04,24.11,59000.0,16.1876,16.1876,15.9815,16.028,59000.0
2009-10-23 11:00:00,24.15,24.31,24.13,24.27,35400.0,16.0546,16.161,16.0413,16.1344,35400.0
2009-10-23 11:30:00,24.27,24.37,24.22,24.35,13500.0,16.1344,16.2009,16.1011,16.1876,13500.0
2009-10-23 12:00:00,24.35,24.36,24.28,24.36,16000.0,16.1876,16.1942,16.141,16.1942,16000.0
2009-10-23 12:30:00,24.36,24.45,24.35,24.41,17600.0,16.1942,16.254,16.1876,16.2274,17600.0
2009-10-23 13:00:00,24.38,24.41,24.33,24.33,8800.0,16.2075,16.2274,16.1743,16.1743,8800.0
2009-10-23 13:30:00,24.32,24.36,24.26,24.36,18200.0,16.1676,16.1942,16.1277,16.1942,18200.0
2009-10-23 14:00:00,24.35,24.44,24.31,24.4,23900.0,16.1876,16.2474,16.161,16.2208,23900.0
2009-10-23 14:30:00,24.39,24.45,24.37,24.39,41700.0,16.2142,16.254,16.2009,16.2142,41700.0
2009-10-23 15:00:00,24.38,24.41,24.31,24.33,36300.0,16.2075,16.2274,16.161,16.1743,36300.0
2009-10-23 15:30:00,24.34,24.35,24.23,24.33,115000.0,16.1809,16.1876,16.1078,16.1743,115000.0
2009-10-26 09:30:00,24.37,24.59,24.22,24.52,24100.0,16.2009,16.3471,16.1011,16.3006,24100.0
2009-10-26 10:00:00,24.52,24.6,24.52,24.55,16100.0,16.3006,16.3538,16.3006,16.3205,16100.0
2009-10-26 10:30:00,24.54,24.57,24.48,24.56,19700.0,16.3139,16.3338,16.274,16.3272,19700.0
2009-10-26 11:00:00,24.56,24.61,24.42,24.42,24900.0,16.3272,16.3604,16.2341,16.2341,24900.0
2009-10-26 11:30:00,24.42,24.46,24.31,24.35,21100.0,16.2341,16.2607,16.161,16.1876,21100.0
2009-10-26 12:00:00,24.33,24.47,24.32,24.45,15100.0,16.1743,16.2673,16.1676,16.254,15100.0
2009-10-26 12:30:00,24.45,24.47,24.37,24.39,37400.0,16.254,16.2673,16.2009,16.2142,37400.0
2009-10-26 13:00:00,24.4,24.4,24.38,24.4,24500.0,16.2208,16.2208,16.2075,16.2208,24500.0
2009-10-26 13:30:00,24.39,24.4,24.38,24.4,29000.0,16.2142,16.2208,16.2075,16.2208,29000.0
2009-10-26 14:00:00,24.4,24.4,24.38,24.4,31400.0,16.2208,16.2208,16.2075,16.2208,31400.0
2009-10-26 14:30:00,24.39,24.4,24.33,24.36,47200.0,16.2142,16.2208,16.1743,16.1942,47200.0
2009-10-26 15:00:00,24.35,24.36,24.11,24.14,66700.0,16.1876,16.1942,16.028,16.048,66700.0
2009-10-26 15:30:00,24.13,24.24,24.07,24.18,144400.0,16.0413,16.1144,16.0014,16.0745,144400.0
2009-10-27 09:30:00,24.21,24.29,24.12,24.27,41500.0,16.0945,16.1477,16.0347,16.1344,41500.0
2009-10-27 10:00:00,24.26,24.36,24.17,24.33,44400.0,16.1277,16.1942,16.0679,16.1743,44400.0
2009-10-27 10:30:00,24.37,24.38,24.27,24.3,23700.0,16.2009,16.2075,16.1344,16.1543,23700.0
2009-10-27 11:00:00,24.32,24.36,24.25,24.35,27400.0,16.1676,16.1942,16.1211,16.1876,27400.0
2009-10-27 11:30:00,24.34,24.39,24.34,24.38,17800.0,16.1809,16.2142,16.1809,16.2075,17800.0
2009-10-27 12:00:00,24.39,24.39,24.34,24.34,17700.0,16.2142,16.2142,16.1809,16.1809,17700.0
2009-10-27 12:30:00,24.34,24.34,24.25,24.26,24000.0,16.1809,16.1809,16.1211,16.1277,24000.0
2009-10-27 13:00:00,24.25,24.29,24.17,24.2,22000.0,16.1211,16.1477,16.0679,16.0878,22000.0
2009-10-27 13:30:00,24.2,24.28,24.2,24.27,13300.0,16.0878,16.141,16.0878,16.1344,13300.0
2009-10-27 14:00:00,24.27,24.27,24.13,24.23,34200.0,16.1344,16.1344,16.0413,16.1078,34200.0
2009-10-27 14:30:00,24.24,24.3,24.19,24.28,16800.0,16.1144,16.1543,16.0812,16.141,16800.0
2009-10-27 15:00:00,24.27,24.27,24.07,24.09,51700.0,16.1344,16.1344,16.0014,16.0147,51700.0
2009-10-27 15:30:00,24.09,24.19,23.97,24.04,138600.0,16.0147,16.0812,15.9349,15.9815,138600.0
2009-10-28 09:30:00,23.18,23.89,22.54,23.06,203900.0,15.4098,15.8818,14.9843,15.33,203900.0
2009-10-28 10:00:00,23.06,23.07,22.77,22.79,125200.0,15.33,15.3366,15.1372,15.1505,125200.0
2009-10-28 10:30:00,22.79,22.98,22.76,22.83,83900.0,15.1505,15.2768,15.1305,15.1771,83900.0
2009-10-28 11:00:00,22.83,22.84,22.59,22.65,93300.0,15.1771,15.1837,15.0175,15.0574,93300.0
2009-10-28 11:30:00,22.65,22.88,22.65,22.75,69900.0,15.0574,15.2103,15.0574,15.1239,69900.0
2009-10-28 12:00:00,22.75,22.77,22.59,22.59,62300.0,15.1239,15.1372,15.0175,15.0175,62300.0
2009-10-28 12:30:00,22.57,22.65,22.53,22.6,39600.0,15.0042,15.0574,14.9776,15.0242,39600.0
2009-10-28 13:00:00,22.61,22.78,22.57,22.68,63800.0,15.0308,15.1438,15.0042,15.0774,63800.0
2009-10-28 13:30:00,22.67,22.78,22.61,22.77,39700.0,15.0707,15.1438,15.0308,15.1372,39700.0
2009-10-28 14:00:00,22.77,22.77,22.65,22.72,39100.0,15.1372,15.1372,15.0574,15.104,39100.0
2009-10-28 14:30:00,22.72,22.85,22.68,22.76,59000.0,15.104,15.1904,15.0774,15.1305,59000.0
2009-10-28 15:00:00,22.76,22.83,22.74,22.76,60300.0,15.1305,15.1771,15.1173,15.1305,60300.0
2009-10-28 15:30:00,22.75,22.76,22.22,22.43,355100.0,15.1239,15.1305,14.7716,14.9112,355100.0
2009-10-29 09:30:00,22.46,22.62,22.34,22.38,44400.0,14.9311,15.0375,14.8513,14.8779,44400.0
2009-10-29 10:00:00,22.41,22.41,22.29,22.37,61900.0,14.8979,14.8979,14.8181,14.8713,61900.0
2009-10-29 10:30:00,22.37,22.38,22.24,22.3,90600.0,14.8713,14.8779,14.7849,14.8247,90600.0
2009-10-29 11:00:00,22.32,22.41,22.31,22.39,65300.0,14.838,14.8979,14.8314,14.8846,65300.0
2009-10-29 11:30:00,22.39,22.42,22.36,22.4,30500.0,14.8846,14.9045,14.8646,14.8912,30500.0
2009-10-29 12:00:00,22.41,22.47,22.38,22.42,63900.0,14.8979,14.9378,14.8779,14.9045,63900.0
2009-10-29 12:30:00,22.43,22.5,22.42,22.43,31100.0,14.9112,14.9577,14.9045,14.9112,31100.0
2009-10-29 13:00:00,22.43,22.54,22.41,22.52,28200.0,14.9112,14.9843,14.8979,14.971,28200.0
2009-10-29 13:30:00,22.51,22.54,22.49,22.5,38800.0,14.9644,14.9843,14.9511,14.9577,38800.0
2009-10-29 14:00:00,22.49,22.57,22.47,22.57,29400.0,14.9511,15.0042,14.9378,15.0042,29400.0
2009-10-29 14:30:00,22.57,22.61,22.54,22.56,30900.0,15.0042,15.0308,14.9843,14.9976,30900.0
2009-10-29 15:00:00,22.55,22.67,22.53,22.67,56100.0,14.9909,15.0707,14.9776,15.0707,56100.0
2009-10-29 15:30:00,22.67,22.69,22.43,22.65,195200.0,15.0707,15.084,14.9112,15.0574,195200.0
2009-10-30 09:30:00,22.54,22.54,22.16,22.33,51400.0,14.9843,14.9843,14.7317,14.8447,51400.0
2009-10-30 10:00:00,22.34,22.4,22.25,22.37,35600.0,14.8513,14.8912,14.7915,14.8713,35600.0
2009-10-30 10:30:00,22.36,22.45,22.34,22.43,35300.0,14.8646,14.9245,14.8513,14.9112,35300.0
2009-10-30 11:00:00,22.41,22.44,22.36,22.4,17900.0,14.8979,14.9178,14.8646,14.8912,17900.0
2009-10-30 11:30:00,22.4,22.43,22.25,22.3,33400.0,14.8912,14.9112,14.7915,14.8247,33400.0
2009-10-30 12:00:00,22.31,22.34,22.27,22.34,45400.0,14.8314,14.8513,14.8048,14.8513,45400.0
2009-10-30 12:30:00,22.33,22.36,22.25,22.32,67600.0,14.8447,14.8646,14.7915,14.838,67600.0
2009-10-30 13:00:00,22.32,22.4,22.32,22.38,19300.0,14.838,14.8912,14.838,14.8779,19300.0
2009-10-30 13:30:00,22.37,22.37,22.28,22.28,39500.0,14.8713,14.8713,14.8115,14.8115,39500.0
2009-10-30 14:00:00,22.27,22.4,22.25,22.33,51000.0,14.8048,14.8912,14.7915,14.8447,51000.0
2009-10-30 14:30:00,22.33,22.37,22.25,22.34,43700.0,14.8447,14.8713,14.7915,14.8513,43700.0
2009-10-30 15:00:00,22.34,22.34,22.17,22.23,133200.0,14.8513,14.8513,14.7383,14.7782,133200.0
2009-10-30 15:30:00,22.24,22.41,22.22,22.33,194500.0,14.7849,14.8979,14.7716,14.8447,194500.0
2009-11-02 09:30:00,22.42,22.57,22.33,22.46,31800.0,14.9045,15.0042,14.8447,14.9311,31800.0
2009-11-02 10:00:00,22.5,22.65,22.33,22.33,37800.0,14.9577,15.0574,14.8447,14.8447,37800.0
2009-11-02 10:30:00,22.35,22.41,22.28,22.31,16200.0,14.858,14.8979,14.8115,14.8314,16200.0
2009-11-02 11:00:00,22.32,22.33,22.22,22.27,32900.0,14.838,14.8447,14.7716,14.8048,32900.0
2009-11-02 11:30:00,22.27,22.27,22.1,22.23,36700.0,14.8048,14.8048,14.6918,14.7782,36700.0
2009-11-02 12:00:00,22.23,22.25,22.17,22.21,8700.0,14.7782,14.7915,14.7383,14.7649,8700.0
2009-11-02 12:30:00,22.21,22.22,22.06,22.11,32600.0,14.7649,14.7716,14.6652,14.6984,32600.0
2009-11-02 13:00:00,22.1,22.19,22.08,22.17,16500.0,14.6918,14.7516,14.6785,14.7383,16500.0
2009-11-02 13:30:00,22.16,22.17,22.0,22.02,30700.0,14.7317,14.7383,14.6253,14.6386,30700.0
2009-11-02 14:00:00,22.03,22.23,22.0,22.22,21700.0,14.6453,14.7782,14.6253,14.7716,21700.0
2009-11-02 14:30:00,22.24,22.27,22.13,22.17,34800.0,14.7849,14.8048,14.7117,14.7383,34800.0
2009-11-02 15:00:00,22.17,22.25,22.1,22.14,46200.0,14.7383,14.7915,14.6918,14.7184,46200.0
2009-11-02 15:30:00,22.13,22.4,22.13,22.38,126600.0,14.7117,14.8912,14.7117,14.8779,126600.0
2009-11-03 09:30:00,22.39,22.5,22.24,22.45,46900.0,14.8846,14.9577,14.7849,14.9245,46900.0
2009-11-03 10:00:00,22.42,22.52,22.37,22.43,32200.0,14.9045,14.971,14.8713,14.9112,32200.0
2009-11-03 10:30:00,22.42,22.44,22.35,22.43,32900.0,14.9045,14.9178,14.858,14.9112,32900.0
2009-11-03 11:00:00,22.43,22.46,22.39,22.4,34000.0,14.9112,14.9311,14.8846,14.8912,34000.0
2009-11-03 11:30:00,22.4,22.54,22.37,22.51,183400.0,14.8912,14.9843,14.8713,14.9644,183400.0
2009-11-03 12:00:00,22.52,22.56,22.5,22.52,126500.0,14.971,14.9976,14.9577,14.971,126500.0
2009-11-03 12:30:00,22.52,22.62,22.46,22.5,24500.0,14.971,15.0375,14.9311,14.9577,24500.0
2009-11-03 13:00:00,22.5,22.53,22.45,22.49,71800.0,14.9577,14.9776,14.9245,14.9511,71800.0
2009-11-03 13:30:00,22.48,22.53,22.48,22.52,19600.0,14.9444,14.9776,14.9444,14.971,19600.0
2009-11-03 14:00:00,22.51,22.61,22.51,22.61,23000.0,14.9644,15.0308,14.9644,15.0308,23000.0
2009-11-03 14:30:00,22.6,22.65,22.56,22.6,19000.0,15.0242,15.0574,14.9976,15.0242,19000.0
2009-11-03 15:00:00,22.58,22.62,22.56,22.57,27700.0,15.0109,15.0375,14.9976,15.0042,27700.0
2009-11-03 15:30:00,22.57,22.63,22.56,22.58,73700.0,15.0042,15.0441,14.9976,15.0109,73700.0
2009-11-04 09:30:00,22.67,22.7,22.6,22.66,45400.0,15.0707,15.0907,15.0242,15.0641,45400.0
2009-11-04 10:00:00,22.64,22.68,22.58,22.66,29000.0,15.0508,15.0774,15.0109,15.0641,29000.0
2009-11-04 10:30:00,22.65,22.7,22.64,22.66,37500.0,15.0574,15.0907,15.0508,15.0641,37500.0
2009-11-04 11:00:00,22.65,22.69,22.64,22.66,15500.0,15.0574,15.084,15.0508,15.0641,15500.0
2009-11-04 11:30:00,22.65,22.75,22.63,22.73,36500.0,15.0574,15.1239,15.0441,15.1106,36500.0
2009-11-04 12:00:00,22.73,22.73,22.64,22.66,8700.0,15.1106,15.1106,15.0508,15.0641,8700.0
2009-11-04 12:30:00,22.65,22.7,22.65,22.66,8000.0,15.0574,15.0907,15.0574,15.0641,8000.0
2009-11-04 13:00:00,22.66,22.72,22.66,22.68,15000.0,15.0641,15.104,15.0641,15.0774,15000.0
2009-11-04 13:30:00,22.68,22.69,22.65,22.68,15200.0,15.0774,15.084,15.0574,15.0774,15200.0
2009-11-04 14:00:00,22.69,22.91,22.65,22.65,44600.0,15.084,15.2303,15.0574,15.0574,44600.0
2009-11-04 14:30:00,22.65,22.82,22.65,22.74,30000.0,15.0574,15.1704,15.0574,15.1173,30000.0
2009-11-04 15:00:00,22.74,22.74,22.65,22.66,42900.0,15.1173,15.1173,15.0574,15.0641,42900.0
2009-11-04 15:30:00,22.66,22.69,22.5,22.52,146000.0,15.0641,15.084,14.9577,14.971,146000.0
2009-11-05 09:30:00,22.71,22.75,22.56,22.6,26300.0,15.0973,15.1239,14.9976,15.0242,26300.0
2009-11-05 10:00:00,22.6,22.71,22.58,22.69,53100.0,15.0242,15.0973,15.0109,15.084,53100.0
2009-11-05 10:30:00,22.69,22.84,22.65,22.82,14000.0,15.084,15.1837,15.0574,15.1704,14000.0
2009-11-05 11:00:00,22.82,22.83,22.65,22.66,39200.0,15.1704,15.1771,15.0574,15.0641,39200.0
2009-11-05 11:30:00,22.66,22.68,22.63,22.66,41600.0,15.0641,15.0774,15.0441,15.0641,41600.0
2009-11-05 12:00:00,22.65,22.7,22.63,22.7,15700.0,15.0574,15.0907,15.0441,15.0907,15700.0
2009-11-05 12:30:00,22.7,22.83,22.7,22.83,27400.0,15.0907,15.1771,15.0907,15.1771,27400.0
2009-11-05 13:00:00,22.86,22.9,22.82,22.85,28800.0,15.197,15.2236,15.1704,15.1904,28800.0
2009-11-05 13:30:00,22.85,22.9,22.84,22.87,19000.0,15.1904,15.2236,15.1837,15.2037,19000.0
2009-11-05 14:00:00,22.86,22.87,22.81,22.83,11400.0,15.197,15.2037,15.1638,15.1771,11400.0
2009-11-05 14:30:00,22.82,22.91,22.78,22.84,26700.0,15.1704,15.2303,15.1438,15.1837,26700.0
2009-11-05 15:00:00,22.85,22.85,22.77,22.79,89700.0,15.1904,15.1904,15.1372,15.1505,89700.0
2009-11-05 15:30:00,22.79,22.87,22.76,22.87,207700.0,15.1505,15.2037,15.1305,15.2037,207700.0
2009-11-06 09:30:00,22.8,22.8,22.66,22.72,31700.0,15.1571,15.1571,15.0641,15.104,31700.0
2009-11-06 10:00:00,22.72,22.78,22.68,22.69,32400.0,15.104,15.1438,15.0774,15.084,32400.0
2009-11-06 10:30:00,22.69,22.8,22.68,22.78,30600.0,15.084,15.1571,15.0774,15.1438,30600.0
2009-11-06 11:00:00,22.76,22.89,22.74,22.83,193700.0,15.1305,15.217,15.1173,15.1771,193700.0
2009-11-06 11:30:00,22.82,22.87,22.8,22.83,8000.0,15.1704,15.2037,15.1571,15.1771,8000.0
2009-11-06 12:00:00,22.83,22.88,22.78,22.8,17400.0,15.1771,15.2103,15.1438,15.1571,17400.0
2009-11-06 12:30:00,22.8,22.81,22.75,22.78,8900.0,15.1571,15.1638,15.1239,15.1438,8900.0
2009-11-06 13:00:00,22.75,22.81,22.75,22.78,9100.0,15.1239,15.1638,15.1239,15.1438,9100.0
2009-11-06 13:30:00,22.8,22.83,22.75,22.77,7300.0,15.1571,15.1771,15.1239,15.1372,7300.0
2009-11-06 14:00:00,22.78,22.84,22.78,22.82,7300.0,15.1438,15.1837,15.1438,15.1704,7300.0
2009-11-06 14:30:00,22.83,22.86,22.83,22.83,6300.0,15.1771,15.197,15.1771,15.1771,6300.0
2009-11-06 15:00:00,22.81,22.83,22.77,22.82,15000.0,15.1638,15.1771,15.1372,15.1704,15000.0
2009-11-06 15:30:00,22.82,22.83,22.79,22.81,10200.0,15.1704,15.1771,15.1505,15.1638,10200.0
2009-11-09 09:30:00,22.9,23.0,22.84,22.96,20600.0,15.2236,15.2901,15.1837,15.2635,20600.0
2009-11-09 10:00:00,22.98,23.11,22.94,22.99,37500.0,15.2768,15.3632,15.2502,15.2835,37500.0
2009-11-09 10:30:00,23.01,23.03,22.97,22.97,17900.0,15.2967,15.31,15.2702,15.2702,17900.0
2009-11-09 11:00:00,22.99,23.04,22.98,22.99,9700.0,15.2835,15.3167,15.2768,15.2835,9700.0
2009-11-09 11:30:00,23.0,23.03,22.99,23.02,6200.0,15.2901,15.31,15.2835,15.3034,6200.0
2009-11-09 12:00:00,23.01,23.03,23.0,23.02,8700.0,15.2967,15.31,15.2901,15.3034,8700.0
2009-11-09 12:30:00,23.0,23.13,23.0,23.13,4100.0,15.2901,15.3765,15.2901,15.3765,4100.0
2009-11-09 13:00:00,23.13,23.13,23.1,23.12,5000.0,15.3765,15.3765,15.3566,15.3699,5000.0
2009-11-09 13:30:00,23.11,23.21,23.08,23.21,19000.0,15.3632,15.4297,15.3433,15.4297,19000.0
2009-11-09 14:00:00,23.19,23.21,23.17,23.17,10200.0,15.4164,15.4297,15.4031,15.4031,10200.0
2009-11-09 14:30:00,23.18,23.26,23.18,23.24,20400.0,15.4098,15.4629,15.4098,15.4496,20400.0
2009-11-09 15:00:00,23.23,23.28,23.22,23.25,37800.0,15.443,15.4762,15.4364,15.4563,37800.0
2009-11-09 15:30:00,23.26,23.35,23.2,23.33,84400.0,15.4629,15.5228,15.4231,15.5095,84400.0
2009-11-10 09:30:00,23.24,23.36,23.21,23.32,19000.0,15.4496,15.5294,15.4297,15.5028,19000.0
2009-11-10 10:00:00,23.31,23.4,23.31,23.4,16000.0,15.4962,15.556,15.4962,15.556,16000.0
2009-11-10 10:30:00,23.39,23.41,23.3,23.31,18300.0,15.5494,15.5627,15.4895,15.4962,18300.0
2009-11-10 11:00:00,23.27,23.28,23.25,23.27,7900.0,15.4696,15.4762,15.4563,15.4696,7900.0
2009-11-10 11:30:00,23.27,23.3,23.23,23.24,13900.0,15.4696,15.4895,15.443,15.4496,13900.0
2009-11-10 12:00:00,23.24,23.27,23.14,23.14,21100.0,15.4496,15.4696,15.3832,15.3832,21100.0
2009-11-10 12:30:00,23.14,23.16,23.09,23.09,18200.0,15.3832,15.3965,15.3499,15.3499,18200.0
2009-11-10 13:00:00,23.09,23.09,23.03,23.05,15800.0,15.3499,15.3499,15.31,15.3233,15800.0
2009-11-10 13:30:00,23.05,23.1,23.02,23.08,24500.0,15.3233,15.3566,15.3034,15.3433,24500.0
2009-11-10 14:00:00,23.1,23.15,23.08,23.1,27900.0,15.3566,15.3898,15.3433,15.3566,27900.0
2009-11-10 14:30:00,23.1,23.13,23.08,23.1,25200.0,15.3566,15.3765,15.3433,15.3566,25200.0
2009-11-10 15:00:00,23.13,23.18,23.07,23.16,21800.0,15.3765,15.4098,15.3366,15.3965,21800.0
2009-11-10 15:30:00,23.16,23.21,23.12,23.17,86200.0,15.3965,15.4297,15.3699,15.4031,86200.0
2009-11-11 09:30:00,23.36,23.45,23.22,23.26,22300.0,15.5294,15.5893,15.4364,15.4629,22300.0
2009-11-11 10:00:00,23.28,23.34,23.11,23.31,52900.0,15.4762,15.5161,15.3632,15.4962,52900.0
2009-11-11 10:30:00,23.31,23.39,23.27,23.34,9900.0,15.4962,15.5494,15.4696,15.5161,9900.0
2009-11-11 11:00:00,23.33,23.38,23.29,23.36,11500.0,15.5095,15.5427,15.4829,15.5294,11500.0
2009-11-11 11:30:00,23.36,23.38,23.28,23.35,10100.0,15.5294,15.5427,15.4762,15.5228,10100.0
2009-11-11 12:00:00,23.35,23.36,23.16,23.27,51900.0,15.5228,15.5294,15.3965,15.4696,51900.0
2009-11-11 12:30:00,23.28,23.33,23.15,23.21,72400.0,15.4762,15.5095,15.3898,15.4297,72400.0
2009-11-11 13:00:00,23.22,23.26,23.2,23.2,18400.0,15.4364,15.4629,15.4231,15.4231,18400.0
2009-11-11 13:30:00,23.21,23.25,23.18,23.23,8400.0,15.4297,15.4563,15.4098,15.443,8400.0
2009-11-11 14:00:00,23.24,23.37,23.23,23.35,18000.0,15.4496,15.5361,15.443,15.5228,18000.0
2009-11-11 14:30:00,23.34,23.39,23.33,23.37,15100.0,15.5161,15.5494,15.5095,15.5361,15100.0
2009-11-11 15:00:00,23.35,23.39,23.26,23.32,29200.0,15.5228,15.5494,15.4629,15.5028,29200.0
2009-11-11 15:30:00,23.31,23.32,23.23,23.31,71600.0,15.4962,15.5028,15.443,15.4962,71600.0
2009-11-12 09:30:00,23.25,23.39,23.17,23.35,31100.0,15.4563,15.5494,15.4031,15.5228,31100.0
2009-11-12 10:00:00,23.35,23.4,23.31,23.36,11200.0,15.5228,15.556,15.4962,15.5294,11200.0
2009-11-12 10:30:00,23.36,23.41,23.35,23.36,18600.0,15.5294,15.5627,15.5228,15.5294,18600.0
2009-11-12 11:00:00,23.36,23.36,23.24,23.25,17100.0,15.5294,15.5294,15.4496,15.4563,17100.0
2009-11-12 11:30:00,23.24,23.24,23.13,23.2,10600.0,15.4496,15.4496,15.3765,15.4231,10600.0
2009-11-12 12:00:00,23.17,23.22,23.17,23.21,7400.0,15.4031,15.4364,15.4031,15.4297,7400.0
2009-11-12 12:30:00,23.2,23.23,23.2,23.21,7400.0,15.4231,15.443,15.4231,15.4297,7400.0
2009-11-12 13:00:00,23.19,23.2,23.15,23.17,8400.0,15.4164,15.4231,15.3898,15.4031,8400.0
2009-11-12 13:30:00,23.17,23.17,23.08,23.1,25100.0,15.4031,15.4031,15.3433,15.3566,25100.0
2009-11-12 14:00:00,23.1,23.11,23.03,23.05,20700.0,15.3566,15.3632,15.31,15.3233,20700.0
2009-11-12 14:30:00,23.06,23.08,22.98,23.0,23000.0,15.33,15.3433,15.2768,15.2901,23000.0
2009-11-12 15:00:00,23.0,23.01,22.91,22.92,33600.0,15.2901,15.2967,15.2303,15.2369,33600.0
2009-11-12 15:30:00,22.92,22.98,22.88,22.91,85900.0,15.2369,15.2768,15.2103,15.2303,85900.0
2009-11-13 09:30:00,23.02,23.04,22.85,22.92,24900.0,15.3034,15.3167,15.1904,15.2369,24900.0
2009-11-13 10:00:00,22.93,23.04,22.9,23.0,35700.0,15.2436,15.3167,15.2236,15.2901,35700.0
2009-11-13 10:30:00,22.99,23.07,22.96,23.0,14600.0,15.2835,15.3366,15.2635,15.2901,14600.0
2009-11-13 11:00:00,23.02,23.05,23.0,23.05,8800.0,15.3034,15.3233,15.2901,15.3233,8800.0
2009-11-13 11:30:00,23.04,23.05,23.0,23.03,8200.0,15.3167,15.3233,15.2901,15.31,8200.0
2009-11-13 12:00:00,23.03,23.09,23.02,23.09,9100.0,15.31,15.3499,15.3034,15.3499,9100.0
2009-11-13 12:30:00,23.09,23.1,23.07,23.1,5400.0,15.3499,15.3566,15.3366,15.3566,5400.0
2009-11-13 13:00:00,23.09,23.12,23.07,23.1,9200.0,15.3499,15.3699,15.3366,15.3566,9200.0
2009-11-13 13:30:00,23.1,23.11,23.07,23.07,9600.0,15.3566,15.3632,15.3366,15.3366,9600.0
2009-11-13 14:00:00,23.09,23.1,23.0,23.0,12500.0,15.3499,15.3566,15.2901,15.2901,12500.0
2009-11-13 14:30:00,23.01,23.01,22.92,22.92,13400.0,15.2967,15.2967,15.2369,15.2369,13400.0
2009-11-13 15:00:00,22.93,22.97,22.91,22.95,17500.0,15.2436,15.2702,15.2303,15.2569,17500.0
2009-11-13 15:30:00,22.96,23.01,22.94,23.01,43400.0,15.2635,15.2967,15.2502,15.2967,43400.0
2009-11-16 09:30:00,23.06,23.35,23.06,23.33,23100.0,15.33,15.5228,15.33,15.5095,23100.0
2009-11-16 10:00:00,23.35,23.38,23.26,23.28,17700.0,15.5228,15.5427,15.4629,15.4762,17700.0
2009-11-16 10:30:00,23.27,23.3,23.23,23.3,13800.0,15.4696,15.4895,15.443,15.4895,13800.0
2009-11-16 11:00:00,23.29,23.3,23.2,23.21,22900.0,15.4829,15.4895,15.4231,15.4297,22900.0
2009-11-16 11:30:00,23.22,23.29,23.07,23.12,40100.0,15.4364,15.4829,15.3366,15.3699,40100.0
2009-11-16 12:00:00,23.13,23.25,23.13,23.25,13700.0,15.3765,15.4563,15.3765,15.4563,13700.0
2009-11-16 12:30:00,23.24,23.27,23.23,23.27,7300.0,15.4496,15.4696,15.443,15.4696,7300.0
2009-11-16 13:00:00,23.28,23.3,23.23,23.25,12100.0,15.4762,15.4895,15.443,15.4563,12100.0
2009-11-16 13:30:00,23.25,23.28,23.2,23.2,38500.0,15.4563,15.4762,15.4231,15.4231,38500.0
2009-11-16 14:00:00,23.21,23.22,23.17,23.17,32100.0,15.4297,15.4364,15.4031,15.4031,32100.0
2009-11-16 14:30:00,23.18,23.21,23.14,23.14,36600.0,15.4098,15.4297,15.3832,15.3832,36600.0
2009-11-16 15:00:00,23.15,23.23,23.11,23.11,31200.0,15.3898,15.443,15.3632,15.3632,31200.0
2009-11-16 15:30:00,23.11,23.25,23.08,23.21,79700.0,15.3632,15.4563,15.3433,15.4297,79700.0
2009-11-17 09:30:00,23.1,23.27,23.07,23.09,19900.0,15.3566,15.4696,15.3366,15.3499,19900.0
2009-11-17 10:00:00,23.09,23.19,23.07,23.17,13600.0,15.3499,15.4164,15.3366,15.4031,13600.0
2009-11-17 10:30:00,23.15,23.17,23.05,23.17,10200.0,15.3898,15.4031,15.3233,15.4031,10200.0
2009-11-17 11:00:00,23.17,23.19,23.12,23.17,60500.0,15.4031,15.4164,15.3699,15.4031,60500.0
2009-11-17 11:30:00,23.16,23.17,23.13,23.13,12400.0,15.3965,15.4031,15.3765,15.3765,12400.0
2009-11-17 12:00:00,23.14,23.17,23.11,23.15,54100.0,15.3832,15.4031,15.3632,15.3898,54100.0
2009-11-17 12:30:00,23.15,23.2,23.14,23.17,12600.0,15.3898,15.4231,15.3832,15.4031,12600.0
2009-11-17 13:00:00,23.17,23.21,23.13,23.13,23700.0,15.4031,15.4297,15.3765,15.3765,23700.0
2009-11-17 13:30:00,23.13,23.18,23.12,23.17,7700.0,15.3765,15.4098,15.3699,15.4031,7700.0
2009-11-17 14:00:00,23.17,23.21,23.17,23.18,8400.0,15.4031,15.4297,15.4031,15.4098,8400.0
2009-11-17 14:30:00,23.18,23.23,23.18,23.2,14200.0,15.4098,15.443,15.4098,15.4231,14200.0
2009-11-17 15:00:00,23.2,23.23,23.18,23.22,15900.0,15.4231,15.443,15.4098,15.4364,15900.0
2009-11-17 15:30:00,23.22,23.23,23.16,23.22,54900.0,15.4364,15.443,15.3965,15.4364,54900.0
2009-11-18 09:30:00,23.22,23.3,23.12,23.14,18000.0,15.4364,15.4895,15.3699,15.3832,18000.0
2009-11-18 10:00:00,23.14,23.15,23.05,23.12,10600.0,15.3832,15.3898,15.3233,15.3699,10600.0
2009-11-18 10:30:00,23.12,23.14,23.11,23.14,15100.0,15.3699,15.3832,15.3632,15.3832,15100.0
2009-11-18 11:00:00,23.14,23.16,23.1,23.11,13400.0,15.3832,15.3965,15.3566,15.3632,13400.0
2009-11-18 11:30:00,23.11,23.12,23.1,23.12,7700.0,15.3632,15.3699,15.3566,15.3699,7700.0
2009-11-18 12:00:00,23.11,23.13,23.1,23.12,11400.0,15.3632,15.3765,15.3566,15.3699,11400.0
2009-11-18 12:30:00,23.12,23.13,23.08,23.08,9200.0,15.3699,15.3765,15.3433,15.3433,9200.0
2009-11-18 13:00:00,23.08,23.12,23.06,23.07,48600.0,15.3433,15.3699,15.33,15.3366,48600.0
2009-11-18 13:30:00,23.1,23.1,23.04,23.05,11000.0,15.3566,15.3566,15.3167,15.3233,11000.0
2009-11-18 14:00:00,23.05,23.12,23.04,23.12,15900.0,15.3233,15.3699,15.3167,15.3699,15900.0
2009-11-18 14:30:00,23.12,23.16,23.11,23.14,14100.0,15.3699,15.3965,15.3632,15.3832,14100.0
2009-11-18 15:00:00,23.14,23.15,23.12,23.13,15500.0,15.3832,15.3898,15.3699,15.3765,15500.0
2009-11-18 15:30:00,23.13,23.14,23.09,23.12,50100.0,15.3765,15.3832,15.3499,15.3699,50100.0
2009-11-19 09:30:00,22.95,23.04,22.81,22.82,16400.0,15.2569,15.3167,15.1638,15.1704,16400.0
2009-11-19 10:00:00,22.82,22.82,22.63,22.76,24600.0,15.1704,15.1704,15.0441,15.1305,24600.0
2009-11-19 10:30:00,22.75,22.76,22.65,22.65,11200.0,15.1239,15.1305,15.0574,15.0574,11200.0
2009-11-19 11:00:00,22.65,22.66,22.55,22.59,18400.0,15.0574,15.0641,14.9909,15.0175,18400.0
2009-11-19 11:30:00,22.6,22.61,22.54,22.56,16100.0,15.0242,15.0308,14.9843,14.9976,16100.0
2009-11-19 12:00:00,22.57,22.57,22.51,22.53,17200.0,15.0042,15.0042,14.9644,14.9776,17200.0
2009-11-19 12:30:00,22.54,22.55,22.52,22.54,9500.0,14.9843,14.9909,14.971,14.9843,9500.0
2009-11-19 13:00:00,22.54,22.54,22.5,22.52,21000.0,14.9843,14.9843,14.9577,14.971,21000.0
2009-11-19 13:30:00,22.53,22.54,22.5,22.51,11600.0,14.9776,14.9843,14.9577,14.9644,11600.0
2009-11-19 14:00:00,22.51,22.51,22.43,22.47,20900.0,14.9644,14.9644,14.9112,14.9378,20900.0
2009-11-19 14:30:00,22.47,22.53,22.47,22.48,26500.0,14.9378,14.9776,14.9378,14.9444,26500.0
2009-11-19 15:00:00,22.49,22.5,22.46,22.47,22000.0,14.9511,14.9577,14.9311,14.9378,22000.0
2009-11-19 15:30:00,22.47,22.56,22.47,22.52,104200.0,14.9378,14.9976,14.9378,14.971,104200.0
2009-11-20 09:30:00,22.35,22.53,22.29,22.38,26300.0,14.858,14.9776,14.8181,14.8779,26300.0
2009-11-20 10:00:00,22.38,22.49,22.35,22.41,22100.0,14.8779,14.9511,14.858,14.8979,22100.0
2009-11-20 10:30:00,22.4,22.5,22.4,22.5,31100.0,14.8912,14.9577,14.8912,14.9577,31100.0
2009-11-20 11:00:00,22.45,22.49,22.41,22.44,31800.0,14.9245,14.9511,14.8979,14.9178,31800.0
2009-11-20 11:30:00,22.44,22.47,22.42,22.43,4600.0,14.9178,14.9378,14.9045,14.9112,4600.0
2009-11-20 12:00:00,22.43,22.47,22.42,22.44,7100.0,14.9112,14.9378,14.9045,14.9178,7100.0
2009-11-20 12:30:00,22.44,22.47,22.41,22.44,9600.0,14.9178,14.9378,14.8979,14.9178,9600.0
2009-11-20 13:00:00,22.44,22.44,22.4,22.42,5000.0,14.9178,14.9178,14.8912,14.9045,5000.0
2009-11-20 13:30:00,22.42,22.46,22.4,22.44,8900.0,14.9045,14.9311,14.8912,14.9178,8900.0
2009-11-20 14:00:00,22.46,22.48,22.42,22.47,9400.0,14.9311,14.9444,14.9045,14.9378,9400.0
2009-11-20 14:30:00,22.48,22.5,22.47,22.48,7700.0,14.9444,14.9577,14.9378,14.9444,7700.0
2009-11-20 15:00:00,22.48,22.52,22.45,22.48,16000.0,14.9444,14.971,14.9245,14.9444,16000.0
2009-11-20 15:30:00,22.5,22.52,22.45,22.46,27500.0,14.9577,14.971,14.9245,14.9311,27500.0
2009-11-23 09:30:00,22.69,22.8,22.57,22.75,49700.0,15.084,15.1571,15.0042,15.1239,49700.0
2009-11-23 10:00:00,22.73,22.83,22.72,22.73,20800.0,15.1106,15.1771,15.104,15.1106,20800.0
2009-11-23 10:30:00,22.73,22.82,22.63,22.82,27700.0,15.1106,15.1704,15.0441,15.1704,27700.0
2009-11-23 11:00:00,22.81,22.84,22.79,22.79,18200.0,15.1638,15.1837,15.1505,15.1505,18200.0
2009-11-23 11:30:00,22.78,22.78,22.7,22.7,31400.0,15.1438,15.1438,15.0907,15.0907,31400.0
2009-11-23 12:00:00,22.71,22.76,22.67,22.72,40900.0,15.0973,15.1305,15.0707,15.104,40900.0
2009-11-23 12:30:00,22.71,22.72,22.66,22.69,10400.0,15.0973,15.104,15.0641,15.084,10400.0
2009-11-23 13:00:00,22.68,22.69,22.66,22.68,5600.0,15.0774,15.084,15.0641,15.0774,5600.0
2009-11-23 13:30:00,22.69,22.75,22.68,22.75,10000.0,15.084,15.1239,15.0774,15.1239,10000.0
2009-11-23 14:00:00,22.73,22.75,22.69,22.72,18800.0,15.1106,15.1239,15.084,15.104,18800.0
2009-11-23 14:30:00,22.71,22.73,22.71,22.72,11300.0,15.0973,15.1106,15.0973,15.104,11300.0
2009-11-23 15:00:00,22.72,22.73,22.68,22.68,45500.0,15.104,15.1106,15.0774,15.0774,45500.0
2009-11-23 15:30:00,22.67,22.77,22.6,22.76,84000.0,15.0707,15.1372,15.0242,15.1305,84000.0
2009-11-24 09:30:00,22.72,22.83,22.58,22.64,20000.0,15.104,15.1771,15.0109,15.0508,20000.0
2009-11-24 10:00:00,22.65,22.68,22.57,22.65,14100.0,15.0574,15.0774,15.0042,15.0574,14100.0
2009-11-24 10:30:00,22.65,22.79,22.65,22.77,15400.0,15.0574,15.1505,15.0574,15.1372,15400.0
2009-11-24 11:00:00,22.78,22.78,22.74,22.76,16700.0,15.1438,15.1438,15.1173,15.1305,16700.0
2009-11-24 11:30:00,22.76,22.77,22.71,22.72,23100.0,15.1305,15.1372,15.0973,15.104,23100.0
2009-11-24 12:00:00,22.72,22.76,22.68,22.71,31100.0,15.104,15.1305,15.0774,15.0973,31100.0
2009-11-24 12:30:00,22.71,22.72,22.66,22.67,5600.0,15.0973,15.104,15.0641,15.0707,5600.0
2009-11-24 13:00:00,22.68,22.71,22.67,22.71,2800.0,15.0774,15.0973,15.0707,15.0973,2800.0
2009-11-24 13:30:00,22.7,22.71,22.68,22.69,4700.0,15.0907,15.0973,15.0774,15.084,4700.0
2009-11-24 14:00:00,22.7,22.74,22.64,22.73,22500.0,15.0907,15.1173,15.0508,15.1106,22500.0
2009-11-24 14:30:00,22.74,22.78,22.72,22.75,9600.0,15.1173,15.1438,15.104,15.1239,9600.0
2009-11-24 15:00:00,22.75,22.76,22.71,22.75,16500.0,15.1239,15.1305,15.0973,15.1239,16500.0
2009-11-24 15:30:00,22.74,22.74,22.66,22.74,40700.0,15.1173,15.1173,15.0641,15.1173,40700.0
2009-11-25 09:30:00,22.82,22.83,22.58,22.83,26100.0,15.1704,15.1771,15.0109,15.1771,26100.0
2009-11-25 10:00:00,22.83,22.9,22.76,22.79,13000.0,15.1771,15.2236,15.1305,15.1505,13000.0
2009-11-25 10:30:00,22.79,22.8,22.76,22.77,6700.0,15.1505,15.1571,15.1305,15.1372,6700.0
2009-11-25 11:00:00,22.77,22.78,22.72,22.75,10300.0,15.1372,15.1438,15.104,15.1239,10300.0
2009-11-25 11:30:00,22.76,22.8,22.74,22.8,4400.0,15.1305,15.1571,15.1173,15.1571,4400.0
2009-11-25 12:00:00,22.79,22.82,22.79,22.8,9700.0,15.1505,15.1704,15.1505,15.1571,9700.0
2009-11-25 12:30:00,22.8,22.8,22.75,22.76,3700.0,15.1571,15.1571,15.1239,15.1305,3700.0
2009-11-25 13:00:00,22.75,22.76,22.72,22.73,5000.0,15.1239,15.1305,15.104,15.1106,5000.0
2009-11-25 13:30:00,22.73,22.76,22.71,22.72,17400.0,15.1106,15.1305,15.0973,15.104,17400.0
2009-11-25 14:00:00,22.72,22.73,22.72,22.72,3000.0,15.104,15.1106,15.104,15.104,3000.0
2009-11-25 14:30:00,22.73,22.73,22.69,22.7,6500.0,15.1106,15.1106,15.084,15.0907,6500.0
2009-11-25 15:00:00,22.71,22.74,22.68,22.68,12000.0,15.0973,15.1173,15.0774,15.0774,12000.0
2009-11-25 15:30:00,22.66,22.7,22.66,22.68,27900.0,15.0641,15.0907,15.0641,15.0774,27900.0
2009-11-27 09:30:00,22.3,22.45,22.12,22.43,20500.0,14.8247,14.9245,14.7051,14.9112,20500.0
2009-11-27 10:00:00,22.43,22.5,22.43,22.5,17400.0,14.9112,14.9577,14.9112,14.9577,17400.0
2009-11-27 10:30:00,22.48,22.53,22.46,22.5,10100.0,14.9444,14.9776,14.9311,14.9577,10100.0
2009-11-27 11:00:00,22.52,22.55,22.49,22.51,12800.0,14.971,14.9909,14.9511,14.9644,12800.0
2009-11-27 11:30:00,22.51,22.54,22.49,22.49,8400.0,14.9644,14.9843,14.9511,14.9511,8400.0
2009-11-27 12:00:00,22.5,22.5,22.4,22.4,10700.0,14.9577,14.9577,14.8912,14.8912,10700.0
2009-11-27 12:30:00,22.41,22.41,22.15,22.2,81900.0,14.8979,14.8979,14.725,14.7583,81900.0
2009-11-30 09:30:00,22.15,22.22,22.04,22.1,51600.0,14.725,14.7716,14.6519,14.6918,51600.0
2009-11-30 10:00:00,22.11,22.14,21.98,21.99,37600.0,14.6984,14.7184,14.612,14.6187,37600.0
2009-11-30 10:30:00,21.99,22.04,21.95,22.03,35300.0,14.6187,14.6519,14.5921,14.6453,35300.0
2009-11-30 11:00:00,22.03,22.16,22.03,22.15,34200.0,14.6453,14.7317,14.6453,14.725,34200.0
2009-11-30 11:30:00,22.15,22.17,22.11,22.13,18700.0,14.725,14.7383,14.6984,14.7117,18700.0
2009-11-30 12:00:00,22.13,22.13,22.11,22.11,12100.0,14.7117,14.7117,14.6984,14.6984,12100.0
2009-11-30 12:30:00,22.11,22.13,22.08,22.08,17400.0,14.6984,14.7117,14.6785,14.6785,17400.0
2009-11-30 13:00:00,22.08,22.08,22.02,22.05,17700.0,14.6785,14.6785,14.6386,14.6586,17700.0
2009-11-30 13:30:00,22.05,22.09,22.04,22.08,18800.0,14.6586,14.6851,14.6519,14.6785,18800.0
2009-11-30 14:00:00,22.08,22.09,22.08,22.09,14100.0,14.6785,14.6851,14.6785,14.6851,14100.0
2009-11-30 14:30:00,22.08,22.09,22.06,22.07,19400.0,14.6785,14.6851,14.6652,14.6718,19400.0
2009-11-30 15:00:00,22.06,22.12,22.06,22.12,38400.0,14.6652,14.7051,14.6652,14.7051,38400.0
2009-11-30 15:30:00,22.12,22.42,22.11,22.37,159700.0,14.7051,14.9045,14.6984,14.8713,159700.0
2009-12-01 09:30:00,22.4,22.42,22.3,22.4,23500.0,14.8912,14.9045,14.8247,14.8912,23500.0
2009-12-01 10:00:00,22.4,22.48,22.4,22.45,36500.0,14.8912,14.9444,14.8912,14.9245,36500.0
2009-12-01 10:30:00,22.45,22.48,22.43,22.46,21600.0,14.9245,14.9444,14.9112,14.9311,21600.0
2009-12-01 11:00:00,22.45,22.47,22.42,22.46,12900.0,14.9245,14.9378,14.9045,14.9311,12900.0
2009-12-01 11:30:00,22.46,22.47,22.43,22.43,19100.0,14.9311,14.9378,14.9112,14.9112,19100.0
2009-12-01 12:00:00,22.43,22.45,22.42,22.44,8700.0,14.9112,14.9245,14.9045,14.9178,8700.0
2009-12-01 12:30:00,22.44,22.46,22.44,22.45,7300.0,14.9178,14.9311,14.9178,14.9245,7300.0
2009-12-01 13:00:00,22.45,22.5,22.45,22.5,15500.0,14.9245,14.9577,14.9245,14.9577,15500.0
2009-12-01 13:30:00,22.5,22.55,22.5,22.55,19200.0,14.9577,14.9909,14.9577,14.9909,19200.0
2009-12-01 14:00:00,22.55,22.56,22.54,22.56,15200.0,14.9909,14.9976,14.9843,14.9976,15200.0
2009-12-01 14:30:00,22.55,22.56,22.53,22.53,17100.0,14.9909,14.9976,14.9776,14.9776,17100.0
2009-12-01 15:00:00,22.53,22.54,22.5,22.5,25400.0,14.9776,14.9843,14.9577,14.9577,25400.0
2009-12-01 15:30:00,22.51,22.54,22.46,22.52,60200.0,14.9644,14.9843,14.9311,14.971,60200.0
2009-12-02 09:30:00,22.58,22.62,22.41,22.42,57700.0,15.0109,15.0375,14.8979,14.9045,57700.0
2009-12-02 10:00:00,22.42,22.53,22.42,22.47,18500.0,14.9045,14.9776,14.9045,14.9378,18500.0
2009-12-02 10:30:00,22.46,22.48,22.45,22.46,18200.0,14.9311,14.9444,14.9245,14.9311,18200.0
2009-12-02 11:00:00,22.47,22.52,22.46,22.51,15500.0,14.9378,14.971,14.9311,14.9644,15500.0
2009-12-02 11:30:00,22.51,22.52,22.46,22.47,16400.0,14.9644,14.971,14.9311,14.9378,16400.0
2009-12-02 12:00:00,22.47,22.49,22.46,22.46,7900.0,14.9378,14.9511,14.9311,14.9311,7900.0
2009-12-02 12:30:00,22.47,22.54,22.47,22.54,5000.0,14.9378,14.9843,14.9378,14.9843,5000.0
2009-12-02 13:00:00,22.53,22.59,22.52,22.58,7000.0,14.9776,15.0175,14.971,15.0109,7000.0
2009-12-02 13:30:00,22.58,22.59,22.58,22.59,4400.0,15.0109,15.0175,15.0109,15.0175,4400.0
2009-12-02 14:00:00,22.59,22.59,22.55,22.59,11600.0,15.0175,15.0175,14.9909,15.0175,11600.0
2009-12-02 14:30:00,22.58,22.6,22.55,22.56,8900.0,15.0109,15.0242,14.9909,14.9976,8900.0
2009-12-02 15:00:00,22.56,22.56,22.51,22.53,11500.0,14.9976,14.9976,14.9644,14.9776,11500.0
2009-12-02 15:30:00,22.54,22.59,22.52,22.55,26600.0,14.9843,15.0175,14.971,14.9909,26600.0
2009-12-03 09:30:00,22.56,22.61,22.56,22.56,18000.0,14.9976,15.0308,14.9976,14.9976,18000.0
2009-12-03 10:00:00,22.56,22.57,22.48,22.54,18000.0,14.9976,15.0042,14.9444,14.9843,18000.0
2009-12-03 10:30:00,22.53,22.55,22.49,22.52,12300.0,14.9776,14.9909,14.9511,14.971,12300.0
2009-12-03 11:00:00,22.52,22.57,22.5,22.55,21200.0,14.971,15.0042,14.9577,14.9909,21200.0
2009-12-03 11:30:00,22.55,22.55,22.53,22.53,10800.0,14.9909,14.9909,14.9776,14.9776,10800.0
2009-12-03 12:00:00,22.53,22.54,22.5,22.51,12300.0,14.9776,14.9843,14.9577,14.9644,12300.0
2009-12-03 12:30:00,22.5,22.5,22.46,22.47,10600.0,14.9577,14.9577,14.9311,14.9378,10600.0
2009-12-03 13:00:00,22.47,22.47,22.45,22.46,13500.0,14.9378,14.9378,14.9245,14.9311,13500.0
2009-12-03 13:30:00,22.45,22.47,22.45,22.46,7200.0,14.9245,14.9378,14.9245,14.9311,7200.0
2009-12-03 14:00:00,22.45,22.48,22.42,22.45,12000.0,14.9245,14.9444,14.9045,14.9245,12000.0
2009-12-03 14:30:00,22.45,22.51,22.45,22.47,15400.0,14.9245,14.9644,14.9245,14.9378,15400.0
2009-12-03 15:00:00,22.46,22.49,22.42,22.44,16000.0,14.9311,14.9511,14.9045,14.9178,16000.0
2009-12-03 15:30:00,22.43,22.46,22.29,22.3,111600.0,14.9112,14.9311,14.8181,14.8247,111600.0
2009-12-04 09:30:00,22.49,22.72,22.47,22.52,34900.0,14.9511,15.104,14.9378,14.971,34900.0
2009-12-04 10:00:00,22.52,22.66,22.38,22.44,35900.0,14.971,15.0641,14.8779,14.9178,35900.0
2009-12-04 10:30:00,22.42,22.49,22.41,22.44,13600.0,14.9045,14.9511,14.8979,14.9178,13600.0
2009-12-04 11:00:00,22.44,22.52,22.43,22.47,11400.0,14.9178,14.971,14.9112,14.9378,11400.0
2009-12-04 11:30:00,22.45,22.46,22.31,22.35,23300.0,14.9245,14.9311,14.8314,14.858,23300.0
2009-12-04 12:00:00,22.36,22.37,22.33,22.35,10000.0,14.8646,14.8713,14.8447,14.858,10000.0
2009-12-04 12:30:00,22.35,22.4,22.34,22.4,8300.0,14.858,14.8912,14.8513,14.8912,8300.0
2009-12-04 13:00:00,22.39,22.43,22.39,22.4,20700.0,14.8846,14.9112,14.8846,14.8912,20700.0
2009-12-04 13:30:00,22.39,22.42,22.37,22.37,9200.0,14.8846,14.9045,14.8713,14.8713,9200.0
2009-12-04 14:00:00,22.37,22.39,22.35,22.35,14600.0,14.8713,14.8846,14.858,14.858,14600.0
2009-12-04 14:30:00,22.36,22.44,22.35,22.43,16400.0,14.8646,14.9178,14.858,14.9112,16400.0
2009-12-04 15:00:00,22.42,22.53,22.4,22.49,21900.0,14.9045,14.9776,14.8912,14.9511,21900.0
2009-12-04 15:30:00,22.49,22.62,22.48,22.6,65300.0,14.9511,15.0375,14.9444,15.0242,65300.0
2009-12-07 09:30:00,22.63,22.63,22.48,22.6,46200.0,15.0441,15.0441,14.9444,15.0242,46200.0
2009-12-07 10:00:00,22.58,22.61,22.53,22.61,7600.0,15.0109,15.0308,14.9776,15.0308,7600.0
2009-12-07 10:30:00,22.61,22.65,22.54,22.56,19400.0,15.0308,15.0574,14.9843,14.9976,19400.0
2009-12-07 11:00:00,22.55,22.58,22.52,22.53,9000.0,14.9909,15.0109,14.971,14.9776,9000.0
2009-12-07 11:30:00,22.54,22.57,22.53,22.55,10100.0,14.9843,15.0042,14.9776,14.9909,10100.0
2009-12-07 12:00:00,22.55,22.56,22.54,22.54,10400.0,14.9909,14.9976,14.9843,14.9843,10400.0
2009-12-07 12:30:00,22.56,22.57,22.54,22.57,20300.0,14.9976,15.0042,14.9843,15.0042,20300.0
2009-12-07 13:00:00,22.56,22.56,22.52,22.55,134100.0,14.9976,14.9976,14.971,14.9909,134100.0
2009-12-07 13:30:00,22.54,22.55,22.52,22.54,5300.0,14.9843,14.9909,14.971,14.9843,5300.0
2009-12-07 14:00:00,22.53,22.54,22.51,22.51,5000.0,14.9776,14.9843,14.9644,14.9644,5000.0
2009-12-07 14:30:00,22.51,22.55,22.47,22.5,21900.0,14.9644,14.9909,14.9378,14.9577,21900.0
2009-12-07 15:00:00,22.5,22.52,22.48,22.5,14100.0,14.9577,14.971,14.9444,14.9577,14100.0
2009-12-07 15:30:00,22.5,22.59,22.5,22.57,76800.0,14.9577,15.0175,14.9577,15.0042,76800.0
2009-12-08 09:30:00,22.43,22.54,22.29,22.34,37900.0,14.9112,14.9843,14.8181,14.8513,37900.0
2009-12-08 10:00:00,22.31,22.35,22.28,22.31,13600.0,14.8314,14.858,14.8115,14.8314,13600.0
2009-12-08 10:30:00,22.31,22.39,22.3,22.34,9400.0,14.8314,14.8846,14.8247,14.8513,9400.0
2009-12-08 11:00:00,22.32,22.42,22.32,22.4,13000.0,14.838,14.9045,14.838,14.8912,13000.0
2009-12-08 11:30:00,22.4,22.43,22.35,22.38,9200.0,14.8912,14.9112,14.858,14.8779,9200.0
2009-12-08 12:00:00,22.4,22.42,22.38,22.38,5700.0,14.8912,14.9045,14.8779,14.8779,5700.0
2009-12-08 12:30:00,22.38,22.44,22.38,22.42,8200.0,14.8779,14.9178,14.8779,14.9045,8200.0
2009-12-08 13:00:00,22.41,22.42,22.34,22.34,10400.0,14.8979,14.9045,14.8513,14.8513,10400.0
2009-12-08 13:30:00,22.34,22.4,22.34,22.35,6700.0,14.8513,14.8912,14.8513,14.858,6700.0
2009-12-08 14:00:00,22.34,22.4,22.33,22.39,12500.0,14.8513,14.8912,14.8447,14.8846,12500.0
2009-12-08 14:30:00,22.39,22.39,22.33,22.38,13600.0,14.8846,14.8846,14.8447,14.8779,13600.0
2009-12-08 15:00:00,22.38,22.38,22.3,22.36,15500.0,14.8779,14.8779,14.8247,14.8646,15500.0
2009-12-08 15:30:00,22.35,22.37,22.34,22.36,40700.0,14.858,14.8713,14.8513,14.8646,40700.0
2009-12-09 09:30:00,22.28,22.39,22.2,22.21,29500.0,14.8115,14.8846,14.7583,14.7649,29500.0
2009-12-09 10:00:00,22.21,22.27,22.2,22.27,14400.0,14.7649,14.8048,14.7583,14.8048,14400.0
2009-12-09 10:30:00,22.27,22.3,22.18,22.18,36000.0,14.8048,14.8247,14.745,14.745,36000.0
2009-12-09 11:00:00,22.19,22.26,22.17,22.23,76000.0,14.7516,14.7982,14.7383,14.7782,76000.0
2009-12-09 11:30:00,22.22,22.24,22.15,22.16,36600.0,14.7716,14.7849,14.725,14.7317,36600.0
2009-12-09 12:00:00,22.16,22.16,22.11,22.12,18500.0,14.7317,14.7317,14.6984,14.7051,18500.0
2009-12-09 12:30:00,22.13,22.18,22.1,22.17,51400.0,14.7117,14.745,14.6918,14.7383,51400.0
2009-12-09 13:00:00,22.18,22.19,22.13,22.18,18100.0,14.745,14.7516,14.7117,14.745,18100.0
2009-12-09 13:30:00,22.17,22.19,22.14,22.14,8900.0,14.7383,14.7516,14.7184,14.7184,8900.0
2009-12-09 14:00:00,22.14,22.2,22.14,22.18,9100.0,14.7184,14.7583,14.7184,14.745,9100.0
2009-12-09 14:30:00,22.18,22.2,22.18,22.19,13600.0,14.745,14.7583,14.745,14.7516,13600.0
2009-12-09 15:00:00,22.2,22.24,22.19,22.2,48600.0,14.7583,14.7849,14.7516,14.7583,48600.0
2009-12-09 15:30:00,22.2,22.25,22.19,22.23,61800.0,14.7583,14.7915,14.7516,14.7782,61800.0
2009-12-10 09:30:00,22.28,22.43,22.12,22.31,77300.0,14.8115,14.9112,14.7051,14.8314,77300.0
2009-12-10 10:00:00,22.3,22.34,22.22,22.26,37900.0,14.8247,14.8513,14.7716,14.7982,37900.0
2009-12-10 10:30:00,22.27,22.31,22.23,22.25,42800.0,14.8048,14.8314,14.7782,14.7915,42800.0
2009-12-10 11:00:00,22.26,22.27,22.2,22.21,8700.0,14.7982,14.8048,14.7583,14.7649,8700.0
2009-12-10 11:30:00,22.22,22.27,22.2,22.24,38800.0,14.7716,14.8048,14.7583,14.7849,38800.0
2009-12-10 12:00:00,22.25,22.3,22.25,22.26,24400.0,14.7915,14.8247,14.7915,14.7982,24400.0
2009-12-10 12:30:00,22.26,22.27,22.23,22.26,16900.0,14.7982,14.8048,14.7782,14.7982,16900.0
2009-12-10 13:00:00,22.25,22.26,22.2,22.21,10000.0,14.7915,14.7982,14.7583,14.7649,10000.0
2009-12-10 13:30:00,22.21,22.24,22.16,22.24,28200.0,14.7649,14.7849,14.7317,14.7849,28200.0
2009-12-10 14:00:00,22.25,22.26,22.18,22.24,49600.0,14.7915,14.7982,14.745,14.7849,49600.0
2009-12-10 14:30:00,22.23,22.25,22.23,22.25,7400.0,14.7782,14.7915,14.7782,14.7915,7400.0
2009-12-10 15:00:00,22.25,22.27,22.24,22.24,18600.0,14.7915,14.8048,14.7849,14.7849,18600.0
2009-12-10 15:30:00,22.25,22.27,22.24,22.26,44200.0,14.7915,14.8048,14.7849,14.7982,44200.0
2009-12-11 09:30:00,22.22,22.3,22.18,22.2,28200.0,14.7716,14.8247,14.745,14.7583,28200.0
2009-12-11 10:00:00,22.19,22.19,22.11,22.11,18500.0,14.7516,14.7516,14.6984,14.6984,18500.0
2009-12-11 10:30:00,22.11,22.15,22.11,22.15,18500.0,14.6984,14.725,14.6984,14.725,18500.0
2009-12-11 11:00:00,22.15,22.21,22.15,22.21,7400.0,14.725,14.7649,14.725,14.7649,7400.0
2009-12-11 11:30:00,22.21,22.22,22.2,22.21,9700.0,14.7649,14.7716,14.7583,14.7649,9700.0
2009-12-11 12:00:00,22.2,22.22,22.2,22.21,6300.0,14.7583,14.7716,14.7583,14.7649,6300.0
2009-12-11 12:30:00,22.22,22.22,22.21,22.22,10300.0,14.7716,14.7716,14.7649,14.7716,10300.0
2009-12-11 13:00:00,22.21,22.22,22.21,22.22,12500.0,14.7649,14.7716,14.7649,14.7716,12500.0
2009-12-11 13:30:00,22.21,22.23,22.21,22.23,8600.0,14.7649,14.7782,14.7649,14.7782,8600.0
2009-12-11 14:00:00,22.22,22.26,22.21,22.22,20800.0,14.7716,14.7982,14.7649,14.7716,20800.0
2009-12-11 14:30:00,22.22,22.32,22.21,22.31,13300.0,14.7716,14.838,14.7649,14.8314,13300.0
2009-12-11 15:00:00,22.3,22.32,22.28,22.28,26800.0,14.8247,14.838,14.8115,14.8115,26800.0
2009-12-11 15:30:00,22.28,22.29,22.16,22.2,162900.0,14.8115,14.8181,14.7317,14.7583,162900.0
2009-12-14 09:30:00,22.23,22.31,22.16,22.16,21600.0,14.7782,14.8314,14.7317,14.7317,21600.0
2009-12-14 10:00:00,22.16,22.19,22.13,22.16,22200.0,14.7317,14.7516,14.7117,14.7317,22200.0
2009-12-14 10:30:00,22.16,22.18,22.12,22.18,29200.0,14.7317,14.745,14.7051,14.745,29200.0
2009-12-14 11:00:00,22.18,22.22,22.17,22.2,23200.0,14.745,14.7716,14.7383,14.7583,23200.0
2009-12-14 11:30:00,22.2,22.2,22.18,22.19,21900.0,14.7583,14.7583,14.745,14.7516,21900.0
2009-12-14 12:00:00,22.18,22.21,22.18,22.21,26800.0,14.745,14.7649,14.745,14.7649,26800.0
2009-12-14 12:30:00,22.21,22.22,22.19,22.21,29900.0,14.7649,14.7716,14.7516,14.7649,29900.0
2009-12-14 13:00:00,22.22,22.26,22.21,22.26,23700.0,14.7716,14.7982,14.7649,14.7982,23700.0
2009-12-14 13:30:00,22.26,22.27,22.23,22.27,22600.0,14.7982,14.8048,14.7782,14.8048,22600.0
2009-12-14 14:00:00,22.27,22.27,22.26,22.27,9300.0,14.8048,14.8048,14.7982,14.8048,9300.0
2009-12-14 14:30:00,22.27,22.31,22.27,22.3,23200.0,14.8048,14.8314,14.8048,14.8247,23200.0
2009-12-14 15:00:00,22.3,22.32,22.29,22.29,40400.0,14.8247,14.838,14.8181,14.8181,40400.0
2009-12-14 15:30:00,22.3,22.38,22.29,22.37,47600.0,14.8247,14.8779,14.8181,14.8713,47600.0
2009-12-15 09:30:00,22.38,22.4,22.24,22.3,16200.0,14.8779,14.8912,14.7849,14.8247,16200.0
2009-12-15 10:00:00,22.3,22.33,22.23,22.23,24100.0,14.8247,14.8447,14.7782,14.7782,24100.0
2009-12-15 10:30:00,22.24,22.3,22.24,22.28,21800.0,14.7849,14.8247,14.7849,14.8115,21800.0
2009-12-15 11:00:00,22.29,22.35,22.28,22.35,27100.0,14.8181,14.858,14.8115,14.858,27100.0
2009-12-15 11:30:00,22.34,22.36,22.32,22.36,20500.0,14.8513,14.8646,14.838,14.8646,20500.0
2009-12-15 12:00:00,22.36,22.38,22.32,22.36,21600.0,14.8646,14.8779,14.838,14.8646,21600.0
2009-12-15 12:30:00,22.36,22.38,22.33,22.36,38600.0,14.8646,14.8779,14.8447,14.8646,38600.0
2009-12-15 13:00:00,22.36,22.4,22.35,22.38,13700.0,14.8646,14.8912,14.858,14.8779,13700.0
2009-12-15 13:30:00,22.37,22.42,22.37,22.42,20900.0,14.8713,14.9045,14.8713,14.9045,20900.0
2009-12-15 14:00:00,22.42,22.51,22.41,22.48,46700.0,14.9045,14.9644,14.8979,14.9444,46700.0
2009-12-15 14:30:00,22.48,22.52,22.47,22.48,39000.0,14.9444,14.971,14.9378,14.9444,39000.0
2009-12-15 15:00:00,22.49,22.52,22.48,22.48,40800.0,14.9511,14.971,14.9444,14.9444,40800.0
2009-12-15 15:30:00,22.48,22.57,22.48,22.53,119800.0,14.9444,15.0042,14.9444,14.9776,119800.0
2009-12-16 09:30:00,22.68,22.68,22.5,22.5,63800.0,15.0774,15.0774,14.9577,14.9577,63800.0
2009-12-16 10:00:00,22.5,22.51,22.39,22.41,14300.0,14.9577,14.9644,14.8846,14.8979,14300.0
2009-12-16 10:30:00,22.42,22.47,22.41,22.45,16900.0,14.9045,14.9378,14.8979,14.9245,16900.0
2009-12-16 11:00:00,22.45,22.5,22.44,22.5,14800.0,14.9245,14.9577,14.9178,14.9577,14800.0
2009-12-16 11:30:00,22.49,22.49,22.44,22.45,15100.0,14.9511,14.9511,14.9178,14.9245,15100.0
2009-12-16 12:00:00,22.45,22.46,22.38,22.39,13200.0,14.9245,14.9311,14.8779,14.8846,13200.0
2009-12-16 12:30:00,22.41,22.42,22.37,22.38,10100.0,14.8979,14.9045,14.8713,14.8779,10100.0
2009-12-16 13:00:00,22.38,22.39,22.34,22.38,25600.0,14.8779,14.8846,14.8513,14.8779,25600.0
2009-12-16 13:30:00,22.36,22.38,22.28,22.28,49900.0,14.8646,14.8779,14.8115,14.8115,49900.0
2009-12-16 14:00:00,22.28,22.29,22.24,22.25,57300.0,14.8115,14.8181,14.7849,14.7915,57300.0
2009-12-16 14:30:00,22.25,22.33,22.22,22.3,86100.0,14.7915,14.8447,14.7716,14.8247,86100.0
2009-12-16 15:00:00,22.31,22.36,22.29,22.32,56600.0,14.8314,14.8646,14.8181,14.838,56600.0
2009-12-16 15:30:00,22.32,22.42,22.32,22.39,113800.0,14.838,14.9045,14.838,14.8846,113800.0
2009-12-17 09:30:00,22.22,22.35,22.22,22.33,44200.0,14.7716,14.858,14.7716,14.8447,44200.0
2009-12-17 10:00:00,22.32,22.36,22.26,22.3,51100.0,14.838,14.8646,14.7982,14.8247,51100.0
2009-12-17 10:30:00,22.3,22.3,22.23,22.24,48500.0,14.8247,14.8247,14.7782,14.7849,48500.0
2009-12-17 11:00:00,22.24,22.29,22.21,22.23,38300.0,14.7849,14.8181,14.7649,14.7782,38300.0
2009-12-17 11:30:00,22.23,22.25,22.14,22.15,58200.0,14.7782,14.7915,14.7184,14.725,58200.0
2009-12-17 12:00:00,22.14,22.17,22.1,22.13,30200.0,14.7184,14.7383,14.6918,14.7117,30200.0
2009-12-17 12:30:00,22.13,22.14,21.88,22.03,82100.0,14.7117,14.7184,14.5455,14.6453,82100.0
2009-12-17 13:00:00,22.04,22.08,22.04,22.05,24100.0,14.6519,14.6785,14.6519,14.6586,24100.0
2009-12-17 13:30:00,22.05,22.17,22.04,22.15,24200.0,14.6586,14.7383,14.6519,14.725,24200.0
2009-12-17 14:00:00,22.15,22.17,22.13,22.15,33700.0,14.725,14.7383,14.7117,14.725,33700.0
2009-12-17 14:30:00,22.16,22.16,22.13,22.15,32800.0,14.7317,14.7317,14.7117,14.725,32800.0
2009-12-17 15:00:00,22.15,22.19,22.14,22.17,39300.0,14.725,14.7516,14.7184,14.7383,39300.0
2009-12-17 15:30:00,22.16,22.21,22.15,22.15,89100.0,14.7317,14.7649,14.725,14.725,89100.0
2009-12-18 09:30:00,22.19,22.2,22.1,22.14,142700.0,14.7516,14.7583,14.6918,14.7184,142700.0
2009-12-18 10:00:00,22.12,22.18,22.06,22.17,42900.0,14.7051,14.745,14.6652,14.7383,42900.0
2009-12-18 10:30:00,22.16,22.18,22.08,22.13,51100.0,14.7317,14.745,14.6785,14.7117,51100.0
2009-12-18 11:00:00,22.14,22.16,22.09,22.12,53200.0,14.7184,14.7317,14.6851,14.7051,53200.0
2009-12-18 11:30:00,22.13,22.14,21.96,22.01,42200.0,14.7117,14.7184,14.5987,14.632,42200.0
2009-12-18 12:00:00,22.02,22.1,21.98,22.09,34900.0,14.6386,14.6918,14.612,14.6851,34900.0
2009-12-18 12:30:00,22.09,22.1,22.01,22.01,37200.0,14.6851,14.6918,14.632,14.632,37200.0
2009-12-18 13:00:00,22.01,22.09,22.01,22.07,39500.0,14.632,14.6851,14.632,14.6718,39500.0
2009-12-18 13:30:00,22.07,22.09,22.02,22.08,43500.0,14.6718,14.6851,14.6386,14.6785,43500.0
2009-12-18 14:00:00,22.09,22.11,22.04,22.08,79300.0,14.6851,14.6984,14.6519,14.6785,79300.0
2009-12-18 14:30:00,22.1,22.1,22.04,22.05,50500.0,14.6918,14.6918,14.6519,14.6586,50500.0
2009-12-18 15:00:00,22.05,22.09,21.96,22.06,87200.0,14.6586,14.6851,14.5987,14.6652,87200.0
2009-12-18 15:30:00,22.05,22.07,21.99,22.06,221900.0,14.6586,14.6718,14.6187,14.6652,221900.0
2009-12-21 09:30:00,22.09,22.26,22.08,22.09,46500.0,14.6851,14.7982,14.6785,14.6851,46500.0
2009-12-21 10:00:00,22.09,22.12,22.06,22.09,15600.0,14.6851,14.7051,14.6652,14.6851,15600.0
2009-12-21 10:30:00,22.1,22.11,22.06,22.08,15400.0,14.6918,14.6984,14.6652,14.6785,15400.0
2009-12-21 11:00:00,22.08,22.1,22.06,22.06,16500.0,14.6785,14.6918,14.6652,14.6652,16500.0
2009-12-21 11:30:00,22.06,22.07,22.03,22.04,18400.0,14.6652,14.6718,14.6453,14.6519,18400.0
2009-12-21 12:00:00,22.05,22.09,22.04,22.08,18300.0,14.6586,14.6851,14.6519,14.6785,18300.0
2009-12-21 12:30:00,22.07,22.11,22.07,22.1,15200.0,14.6718,14.6984,14.6718,14.6918,15200.0
2009-12-21 13:00:00,22.1,22.1,22.08,22.09,10200.0,14.6918,14.6918,14.6785,14.6851,10200.0
2009-12-21 13:30:00,22.09,22.11,22.09,22.11,17000.0,14.6851,14.6984,14.6851,14.6984,17000.0
2009-12-21 14:00:00,22.11,22.12,22.08,22.08,24200.0,14.6984,14.7051,14.6785,14.6785,24200.0
2009-12-21 14:30:00,22.09,22.09,22.08,22.08,13400.0,14.6851,14.6851,14.6785,14.6785,13400.0
2009-12-21 15:00:00,22.08,22.08,22.07,22.07,22400.0,14.6785,14.6785,14.6718,14.6718,22400.0
2009-12-21 15:30:00,22.07,22.1,22.05,22.08,84600.0,14.6718,14.6918,14.6586,14.6785,84600.0
2009-12-22 09:30:00,22.11,22.18,22.05,22.08,41300.0,14.6984,14.745,14.6586,14.6785,41300.0
2009-12-22 10:00:00,22.09,22.19,22.01,22.11,87600.0,14.6851,14.7516,14.632,14.6984,87600.0
2009-12-22 10:30:00,22.13,22.15,22.08,22.08,24600.0,14.7117,14.725,14.6785,14.6785,24600.0
2009-12-22 11:00:00,22.09,22.1,22.03,22.09,42300.0,14.6851,14.6918,14.6453,14.6851,42300.0
2009-12-22 11:30:00,22.09,22.1,22.08,22.08,28000.0,14.6851,14.6918,14.6785,14.6785,28000.0
2009-12-22 12:00:00,22.09,22.1,22.07,22.08,13600.0,14.6851,14.6918,14.6718,14.6785,13600.0
2009-12-22 12:30:00,22.08,22.1,22.07,22.1,10600.0,14.6785,14.6918,14.6718,14.6918,10600.0
2009-12-22 13:00:00,22.1,22.14,22.09,22.14,34400.0,14.6918,14.7184,14.6851,14.7184,34400.0
2009-12-22 13:30:00,22.14,22.26,22.13,22.26,23100.0,14.7184,14.7982,14.7117,14.7982,23100.0
2009-12-22 14:00:00,22.26,22.27,22.06,22.25,62700.0,14.7982,14.8048,14.6652,14.7915,62700.0
2009-12-22 14:30:00,22.25,22.31,22.25,22.31,28500.0,14.7915,14.8314,14.7915,14.8314,28500.0
2009-12-22 15:00:00,22.31,22.33,22.3,22.31,24700.0,14.8314,14.8447,14.8247,14.8314,24700.0
2009-12-22 15:30:00,22.31,22.37,22.3,22.36,57300.0,14.8314,14.8713,14.8247,14.8646,57300.0
2009-12-23 09:30:00,22.45,22.45,22.35,22.44,20300.0,14.9245,14.9245,14.858,14.9178,20300.0
2009-12-23 10:00:00,22.43,22.43,22.27,22.28,24000.0,14.9112,14.9112,14.8048,14.8115,24000.0
2009-12-23 10:30:00,22.3,22.34,22.22,22.25,81900.0,14.8247,14.8513,14.7716,14.7915,81900.0
2009-12-23 11:00:00,22.25,22.34,22.23,22.34,52800.0,14.7915,14.8513,14.7782,14.8513,52800.0
2009-12-23 11:30:00,22.32,22.59,22.31,22.53,49800.0,14.838,15.0175,14.8314,14.9776,49800.0
2009-12-23 12:00:00,22.53,22.54,22.39,22.39,19000.0,14.9776,14.9843,14.8846,14.8846,19000.0
2009-12-23 12:30:00,22.4,22.44,22.38,22.41,15600.0,14.8912,14.9178,14.8779,14.8979,15600.0
2009-12-23 13:00:00,22.41,22.46,22.41,22.45,10300.0,14.8979,14.9311,14.8979,14.9245,10300.0
2009-12-23 13:30:00,22.45,22.5,22.43,22.46,21600.0,14.9245,14.9577,14.9112,14.9311,21600.0
2009-12-23 14:00:00,22.46,22.47,22.35,22.36,29100.0,14.9311,14.9378,14.858,14.8646,29100.0
2009-12-23 14:30:00,22.35,22.43,22.35,22.42,26900.0,14.858,14.9112,14.858,14.9045,26900.0
2009-12-23 15:00:00,22.41,22.45,22.32,22.32,88800.0,14.8979,14.9245,14.838,14.838,88800.0
2009-12-23 15:30:00,22.33,22.39,22.31,22.35,118400.0,14.8447,14.8846,14.8314,14.858,118400.0
2009-12-24 09:30:00,22.37,22.45,22.28,22.38,41200.0,14.8713,14.9245,14.8115,14.8779,41200.0
2009-12-24 10:00:00,22.39,22.59,22.39,22.59,16000.0,14.8846,15.0175,14.8846,15.0175,16000.0
2009-12-24 10:30:00,22.58,22.66,22.53,22.66,19400.0,15.0109,15.0641,14.9776,15.0641,19400.0
2009-12-24 11:00:00,22.64,22.65,22.57,22.62,13900.0,15.0508,15.0574,15.0042,15.0375,13900.0
2009-12-24 11:30:00,22.6,22.6,22.3,22.46,116800.0,15.0242,15.0242,14.8247,14.9311,116800.0
2009-12-24 12:00:00,22.48,22.63,22.46,22.59,29600.0,14.9444,15.0441,14.9311,15.0175,29600.0
2009-12-24 12:30:00,22.58,22.61,22.35,22.5,115800.0,15.0109,15.0308,14.858,14.9577,115800.0
2009-12-28 09:30:00,22.63,22.64,22.49,22.59,29200.0,15.0441,15.0508,14.9511,15.0175,29200.0
2009-12-28 10:00:00,22.59,22.65,22.56,22.65,23400.0,15.0175,15.0574,14.9976,15.0574,23400.0
2009-12-28 10:30:00,22.65,22.75,22.63,22.75,30500.0,15.0574,15.1239,15.0441,15.1239,30500.0
2009-12-28 11:00:00,22.76,22.79,22.72,22.74,28400.0,15.1305,15.1505,15.104,15.1173,28400.0
2009-12-28 11:30:00,22.75,22.77,22.74,22.77,22200.0,15.1239,15.1372,15.1173,15.1372,22200.0
2009-12-28 12:00:00,22.76,22.85,22.76,22.84,15300.0,15.1305,15.1904,15.1305,15.1837,15300.0
2009-12-28 12:30:00,22.85,22.85,22.75,22.8,22700.0,15.1904,15.1904,15.1239,15.1571,22700.0
2009-12-28 13:00:00,22.79,22.8,22.77,22.78,17100.0,15.1505,15.1571,15.1372,15.1438,17100.0
2009-12-28 13:30:00,22.77,22.79,22.7,22.78,35400.0,15.1372,15.1505,15.0907,15.1438,35400.0
2009-12-28 14:00:00,22.79,22.79,22.75,22.77,26000.0,15.1505,15.1505,15.1239,15.1372,26000.0
2009-12-28 14:30:00,22.77,22.84,22.76,22.83,36100.0,15.1372,15.1837,15.1305,15.1771,36100.0
2009-12-28 15:00:00,22.83,22.83,22.74,22.75,33100.0,15.1771,15.1771,15.1173,15.1239,33100.0
2009-12-28 15:30:00,22.74,22.77,22.74,22.77,61300.0,15.1173,15.1372,15.1173,15.1372,61300.0
2009-12-29 09:30:00,22.71,22.86,22.46,22.86,55100.0,15.3085,15.4096,15.1399,15.4096,55100.0
2009-12-29 10:00:00,22.85,22.88,22.79,22.84,22900.0,15.4028,15.4231,15.3624,15.3961,22900.0
2009-12-29 10:30:00,22.85,22.86,22.84,22.84,16800.0,15.4028,15.4096,15.3961,15.3961,16800.0
2009-12-29 11:00:00,22.84,22.85,22.84,22.85,17300.0,15.3961,15.4028,15.3961,15.4028,17300.0
2009-12-29 11:30:00,22.85,22.85,22.84,22.85,13800.0,15.4028,15.4028,15.3961,15.4028,13800.0
2009-12-29 12:00:00,22.84,22.9,22.84,22.9,21600.0,15.3961,15.4365,15.3961,15.4365,21600.0
2009-12-29 12:30:00,22.9,22.91,22.87,22.89,30700.0,15.4365,15.4433,15.4163,15.4298,30700.0
2009-12-29 13:00:00,22.88,22.89,22.88,22.89,14400.0,15.4231,15.4298,15.4231,15.4298,14400.0
2009-12-29 13:30:00,22.88,22.89,22.88,22.88,8900.0,15.4231,15.4298,15.4231,15.4231,8900.0
2009-12-29 14:00:00,22.88,22.89,22.87,22.88,15200.0,15.4231,15.4298,15.4163,15.4231,15200.0
2009-12-29 14:30:00,22.88,22.88,22.87,22.88,17400.0,15.4231,15.4231,15.4163,15.4231,17400.0
2009-12-29 15:00:00,22.88,22.88,22.87,22.87,20900.0,15.4231,15.4231,15.4163,15.4163,20900.0
2009-12-29 15:30:00,22.88,22.88,22.85,22.86,56300.0,15.4231,15.4231,15.4028,15.4096,56300.0
2009-12-30 09:30:00,22.89,23.09,22.84,22.92,41000.0,15.4298,15.5646,15.3961,15.45,41000.0
2009-12-30 10:00:00,22.91,22.92,22.84,22.84,20200.0,15.4433,15.45,15.3961,15.3961,20200.0
2009-12-30 10:30:00,22.83,22.84,22.8,22.8,24200.0,15.3894,15.3961,15.3691,15.3691,24200.0
2009-12-30 11:00:00,22.79,22.8,22.79,22.79,17000.0,15.3624,15.3691,15.3624,15.3624,17000.0
2009-12-30 11:30:00,22.8,22.83,22.78,22.83,60200.0,15.3691,15.3894,15.3556,15.3894,60200.0
2009-12-30 12:00:00,22.82,22.88,22.82,22.88,9900.0,15.3826,15.4231,15.3826,15.4231,9900.0
2009-12-30 12:30:00,22.87,22.88,22.85,22.87,12100.0,15.4163,15.4231,15.4028,15.4163,12100.0
2009-12-30 13:00:00,22.87,22.87,22.8,22.8,28100.0,15.4163,15.4163,15.3691,15.3691,28100.0
2009-12-30 13:30:00,22.79,22.81,22.79,22.8,24100.0,15.3624,15.3759,15.3624,15.3691,24100.0
2009-12-30 14:00:00,22.8,22.83,22.79,22.83,14600.0,15.3691,15.3894,15.3624,15.3894,14600.0
2009-12-30 14:30:00,22.83,22.86,22.82,22.85,18800.0,15.3894,15.4096,15.3826,15.4028,18800.0
2009-12-30 15:00:00,22.86,22.86,22.82,22.82,20200.0,15.4096,15.4096,15.3826,15.3826,20200.0
2009-12-30 15:30:00,22.82,22.89,22.82,22.87,76200.0,15.3826,15.4298,15.3826,15.4163,76200.0
2009-12-31 09:30:00,22.83,22.87,22.69,22.83,22400.0,15.3894,15.4163,15.295,15.3894,22400.0
2009-12-31 10:00:00,22.82,22.88,22.7,22.76,109400.0,15.3826,15.4231,15.3017,15.3422,109400.0
2009-12-31 10:30:00,22.75,22.81,22.75,22.8,6800.0,15.3354,15.3759,15.3354,15.3691,6800.0
2009-12-31 11:00:00,22.81,22.81,22.67,22.69,12500.0,15.3759,15.3759,15.2815,15.295,12500.0
2009-12-31 11:30:00,22.69,22.7,22.66,22.66,9000.0,15.295,15.3017,15.2748,15.2748,9000.0
2009-12-31 12:00:00,22.67,22.68,22.65,22.67,9200.0,15.2815,15.2882,15.268,15.2815,9200.0
2009-12-31 12:30:00,22.67,22.69,22.66,22.69,10700.0,15.2815,15.295,15.2748,15.295,10700.0
2009-12-31 13:00:00,22.69,22.73,22.67,22.73,6600.0,15.295,15.3219,15.2815,15.3219,6600.0
2009-12-31 13:30:00,22.73,22.75,22.73,22.74,6600.0,15.3219,15.3354,15.3219,15.3287,6600.0
2009-12-31 14:00:00,22.75,22.76,22.72,22.74,12400.0,15.3354,15.3422,15.3152,15.3287,12400.0
2009-12-31 14:30:00,22.73,22.76,22.73,22.75,11900.0,15.3219,15.3422,15.3219,15.3354,11900.0
2009-12-31 15:00:00,22.75,22.75,22.74,22.74,17400.0,15.3354,15.3354,15.3287,15.3287,17400.0
2009-12-31 15:30:00,22.74,22.75,22.51,22.51,84900.0,15.3287,15.3354,15.1736,15.1736,84900.0
2010-01-04 09:30:00,22.6,22.81,22.42,22.42,22100.0,15.2343,15.3759,15.113,15.113,22100.0
2010-01-04 10:00:00,22.42,22.43,22.34,22.39,14800.0,15.113,15.1197,15.0591,15.0928,14800.0
2010-01-04 10:30:00,22.39,22.39,22.33,22.35,19200.0,15.0928,15.0928,15.0523,15.0658,19200.0
2010-01-04 11:00:00,22.35,22.35,22.28,22.33,25800.0,15.0658,15.0658,15.0186,15.0523,25800.0
2010-01-04 11:30:00,22.33,22.34,22.32,22.33,18300.0,15.0523,15.0591,15.0456,15.0523,18300.0
2010-01-04 12:00:00,22.33,22.34,22.32,22.32,14500.0,15.0523,15.0591,15.0456,15.0456,14500.0
2010-01-04 12:30:00,22.32,22.35,22.31,22.32,28900.0,15.0456,15.0658,15.0388,15.0456,28900.0
2010-01-04 13:00:00,22.32,22.33,22.32,22.33,4300.0,15.0456,15.0523,15.0456,15.0523,4300.0
2010-01-04 13:30:00,22.32,22.33,22.3,22.31,19100.0,15.0456,15.0523,15.0321,15.0388,19100.0
2010-01-04 14:00:00,22.31,22.33,22.3,22.3,9600.0,15.0388,15.0523,15.0321,15.0321,9600.0
2010-01-04 14:30:00,22.3,22.32,22.3,22.3,13800.0,15.0321,15.0456,15.0321,15.0321,13800.0
2010-01-04 15:00:00,22.3,22.34,22.3,22.33,35200.0,15.0321,15.0591,15.0321,15.0523,35200.0
2010-01-04 15:30:00,22.32,22.34,22.29,22.32,104300.0,15.0456,15.0591,15.0253,15.0456,104300.0
2010-01-05 09:30:00,22.35,22.42,22.23,22.24,33400.0,15.0658,15.113,14.9849,14.9916,33400.0
2010-01-05 10:00:00,22.24,22.32,22.21,22.23,78200.0,14.9916,15.0456,14.9714,14.9849,78200.0
2010-01-05 10:30:00,22.23,22.23,22.2,22.22,21500.0,14.9849,14.9849,14.9647,14.9782,21500.0
2010-01-05 11:00:00,22.22,22.24,22.08,22.09,28400.0,14.9782,14.9916,14.8838,14.8905,28400.0
2010-01-05 11:30:00,22.09,22.09,21.97,22.02,79700.0,14.8905,14.8905,14.8096,14.8433,79700.0
2010-01-05 12:00:00,22.02,22.06,22.01,22.02,24200.0,14.8433,14.8703,14.8366,14.8433,24200.0
2010-01-05 12:30:00,22.02,22.03,22.01,22.01,11800.0,14.8433,14.8501,14.8366,14.8366,11800.0
2010-01-05 13:00:00,22.01,22.01,21.9,21.94,39800.0,14.8366,14.8366,14.7625,14.7894,39800.0
2010-01-05 13:30:00,21.95,22.0,21.95,21.99,11000.0,14.7962,14.8299,14.7962,14.8231,11000.0
2010-01-05 14:00:00,21.99,22.01,21.95,22.0,33100.0,14.8231,14.8366,14.7962,14.8299,33100.0
2010-01-05 14:30:00,22.0,22.1,21.99,22.09,20600.0,14.8299,14.8973,14.8231,14.8905,20600.0
2010-01-05 15:00:00,22.09,22.14,22.08,22.14,22100.0,14.8905,14.9242,14.8838,14.9242,22100.0
2010-01-05 15:30:00,22.14,22.22,22.13,22.19,90000.0,14.9242,14.9782,14.9175,14.9579,90000.0
2010-01-06 09:30:00,22.26,22.3,22.17,22.26,25800.0,15.0051,15.0321,14.9445,15.0051,25800.0
2010-01-06 10:00:00,22.24,22.44,22.17,22.17,72400.0,14.9916,15.1265,14.9445,14.9445,72400.0
2010-01-06 10:30:00,22.16,22.18,22.11,22.13,10900.0,14.9377,14.9512,14.904,14.9175,10900.0
2010-01-06 11:00:00,22.12,22.14,22.12,22.13,14000.0,14.9108,14.9242,14.9108,14.9175,14000.0
2010-01-06 11:30:00,22.13,22.14,22.12,22.13,7300.0,14.9175,14.9242,14.9108,14.9175,7300.0
2010-01-06 12:00:00,22.14,22.18,22.13,22.17,11700.0,14.9242,14.9512,14.9175,14.9445,11700.0
2010-01-06 12:30:00,22.17,22.19,22.15,22.15,6000.0,14.9445,14.9579,14.931,14.931,6000.0
2010-01-06 13:00:00,22.16,22.18,22.15,22.16,9200.0,14.9377,14.9512,14.931,14.9377,9200.0
2010-01-06 13:30:00,22.16,22.18,22.16,22.18,11600.0,14.9377,14.9512,14.9377,14.9512,11600.0
2010-01-06 14:00:00,22.18,22.2,22.18,22.2,10800.0,14.9512,14.9647,14.9512,14.9647,10800.0
2010-01-06 14:30:00,22.21,22.21,22.2,22.2,10800.0,14.9714,14.9714,14.9647,14.9647,10800.0
2010-01-06 15:00:00,22.21,22.23,22.18,22.2,20900.0,14.9714,14.9849,14.9512,14.9647,20900.0
2010-01-06 15:30:00,22.2,22.25,22.16,22.19,65100.0,14.9647,14.9984,14.9377,14.9579,65100.0
2010-01-07 09:30:00,22.1,22.13,21.96,21.96,31200.0,14.8973,14.9175,14.8029,14.8029,31200.0
2010-01-07 10:00:00,21.96,22.08,21.96,22.07,27000.0,14.8029,14.8838,14.8029,14.877,27000.0
2010-01-07 10:30:00,22.07,22.1,22.04,22.08,17700.0,14.877,14.8973,14.8568,14.8838,17700.0
2010-01-07 11:00:00,22.07,22.13,22.04,22.08,35600.0,14.877,14.9175,14.8568,14.8838,35600.0
2010-01-07 11:30:00,22.1,22.13,22.06,22.1,34600.0,14.8973,14.9175,14.8703,14.8973,34600.0
2010-01-07 12:00:00,22.09,22.09,22.03,22.03,23900.0,14.8905,14.8905,14.8501,14.8501,23900.0
2010-01-07 12:30:00,22.04,22.04,22.0,22.01,25200.0,14.8568,14.8568,14.8299,14.8366,25200.0
2010-01-07 13:00:00,22.0,22.02,21.96,22.02,23800.0,14.8299,14.8433,14.8029,14.8433,23800.0
2010-01-07 13:30:00,22.01,22.08,22.0,22.06,23000.0,14.8366,14.8838,14.8299,14.8703,23000.0
2010-01-07 14:00:00,22.06,22.08,22.05,22.08,27100.0,14.8703,14.8838,14.8636,14.8838,27100.0
2010-01-07 14:30:00,22.07,22.13,22.07,22.1,35600.0,14.877,14.9175,14.877,14.8973,35600.0
2010-01-07 15:00:00,22.09,22.12,22.03,22.12,77900.0,14.8905,14.9108,14.8501,14.9108,77900.0
2010-01-07 15:30:00,22.12,22.15,22.03,22.05,195200.0,14.9108,14.931,14.8501,14.8636,195200.0
2010-01-08 09:30:00,22.1,22.15,22.0,22.13,21600.0,14.8973,14.931,14.8299,14.9175,21600.0
2010-01-08 10:00:00,22.16,22.16,22.07,22.07,9200.0,14.9377,14.9377,14.877,14.877,9200.0
2010-01-08 10:30:00,22.08,22.1,22.03,22.06,12200.0,14.8838,14.8973,14.8501,14.8703,12200.0
2010-01-08 11:00:00,22.07,22.07,22.04,22.05,14700.0,14.877,14.877,14.8568,14.8636,14700.0
2010-01-08 11:30:00,22.06,22.07,22.0,22.02,14800.0,14.8703,14.877,14.8299,14.8433,14800.0
2010-01-08 12:00:00,22.01,22.05,22.01,22.03,9100.0,14.8366,14.8636,14.8366,14.8501,9100.0
2010-01-08 12:30:00,22.03,22.05,22.03,22.03,5600.0,14.8501,14.8636,14.8501,14.8501,5600.0
2010-01-08 13:00:00,22.03,22.13,22.03,22.12,54000.0,14.8501,14.9175,14.8501,14.9108,54000.0
2010-01-08 13:30:00,22.12,22.13,22.06,22.1,27000.0,14.9108,14.9175,14.8703,14.8973,27000.0
2010-01-08 14:00:00,22.1,22.14,22.07,22.13,35600.0,14.8973,14.9242,14.877,14.9175,35600.0
2010-01-08 14:30:00,22.13,22.14,22.06,22.06,32400.0,14.9175,14.9242,14.8703,14.8703,32400.0
2010-01-08 15:00:00,22.07,22.17,22.06,22.15,64000.0,14.877,14.9445,14.8703,14.931,64000.0
2010-01-08 15:30:00,22.15,22.18,22.12,22.15,74200.0,14.931,14.9512,14.9108,14.931,74200.0
2010-01-11 09:30:00,22.14,22.3,22.06,22.15,67200.0,14.9242,15.0321,14.8703,14.931,67200.0
2010-01-11 10:00:00,22.15,22.16,22.05,22.16,40500.0,14.931,14.9377,14.8636,14.9377,40500.0
2010-01-11 10:30:00,22.16,22.18,22.15,22.16,32400.0,14.9377,14.9512,14.931,14.9377,32400.0
2010-01-11 11:00:00,22.15,22.24,22.15,22.24,42200.0,14.931,14.9916,14.931,14.9916,42200.0
2010-01-11 11:30:00,22.24,22.27,22.2,22.25,40700.0,14.9916,15.0119,14.9647,14.9984,40700.0
2010-01-11 12:00:00,22.25,22.25,22.18,22.2,9300.0,14.9984,14.9984,14.9512,14.9647,9300.0
2010-01-11 12:30:00,22.18,22.21,22.18,22.2,85600.0,14.9512,14.9714,14.9512,14.9647,85600.0
2010-01-11 13:00:00,22.21,22.21,22.11,22.14,47100.0,14.9714,14.9714,14.904,14.9242,47100.0
2010-01-11 13:30:00,22.13,22.16,22.13,22.15,32700.0,14.9175,14.9377,14.9175,14.931,32700.0
2010-01-11 14:00:00,22.15,22.17,22.14,22.15,16500.0,14.931,14.9445,14.9242,14.931,16500.0
2010-01-11 14:30:00,22.15,22.16,22.11,22.14,27400.0,14.931,14.9377,14.904,14.9242,27400.0
2010-01-11 15:00:00,22.13,22.15,22.11,22.14,66000.0,14.9175,14.931,14.904,14.9242,66000.0
2010-01-11 15:30:00,22.15,22.17,22.12,22.17,59700.0,14.931,14.9445,14.9108,14.9445,59700.0
2010-01-12 09:30:00,22.1,22.25,22.1,22.25,29400.0,14.8973,14.9984,14.8973,14.9984,29400.0
2010-01-12 10:00:00,22.25,22.25,22.2,22.2,26100.0,14.9984,14.9984,14.9647,14.9647,26100.0
2010-01-12 10:30:00,22.2,22.21,22.2,22.2,14700.0,14.9647,14.9714,14.9647,14.9647,14700.0
2010-01-12 11:00:00,22.2,22.27,22.2,22.27,38300.0,14.9647,15.0119,14.9647,15.0119,38300.0
2010-01-12 11:30:00,22.27,22.34,22.27,22.34,39700.0,15.0119,15.0591,15.0119,15.0591,39700.0
2010-01-12 12:00:00,22.34,22.35,22.28,22.28,29700.0,15.0591,15.0658,15.0186,15.0186,29700.0
2010-01-12 12:30:00,22.28,22.31,22.26,22.29,30300.0,15.0186,15.0388,15.0051,15.0253,30300.0
2010-01-12 13:00:00,22.29,22.31,22.28,22.29,18800.0,15.0253,15.0388,15.0186,15.0253,18800.0
2010-01-12 13:30:00,22.3,22.32,22.29,22.31,19700.0,15.0321,15.0456,15.0253,15.0388,19700.0
2010-01-12 14:00:00,22.31,22.31,22.3,22.3,28000.0,15.0388,15.0388,15.0321,15.0321,28000.0
2010-01-12 14:30:00,22.3,22.31,22.29,22.31,27600.0,15.0321,15.0388,15.0253,15.0388,27600.0
2010-01-12 15:00:00,22.31,22.31,22.29,22.3,30800.0,15.0388,15.0388,15.0253,15.0321,30800.0
2010-01-12 15:30:00,22.3,22.31,22.26,22.29,93000.0,15.0321,15.0388,15.0051,15.0253,93000.0
2010-01-13 09:30:00,22.31,22.36,22.23,22.32,15700.0,15.0388,15.0725,14.9849,15.0456,15700.0
2010-01-13 10:00:00,22.31,22.31,22.2,22.21,17800.0,15.0388,15.0388,14.9647,14.9714,17800.0
2010-01-13 10:30:00,22.2,22.23,22.2,22.22,13500.0,14.9647,14.9849,14.9647,14.9782,13500.0
2010-01-13 11:00:00,22.21,22.31,22.21,22.3,13400.0,14.9714,15.0388,14.9714,15.0321,13400.0
2010-01-13 11:30:00,22.31,22.32,22.26,22.26,12600.0,15.0388,15.0456,15.0051,15.0051,12600.0
2010-01-13 12:00:00,22.27,22.28,22.25,22.26,14500.0,15.0119,15.0186,14.9984,15.0051,14500.0
2010-01-13 12:30:00,22.26,22.3,22.26,22.29,9900.0,15.0051,15.0321,15.0051,15.0253,9900.0
2010-01-13 13:00:00,22.29,22.29,22.25,22.26,12700.0,15.0253,15.0253,14.9984,15.0051,12700.0
2010-01-13 13:30:00,22.25,22.25,22.2,22.2,11100.0,14.9984,14.9984,14.9647,14.9647,11100.0
2010-01-13 14:00:00,22.21,22.21,22.2,22.21,13500.0,14.9714,14.9714,14.9647,14.9714,13500.0
2010-01-13 14:30:00,22.21,22.28,22.2,22.28,13900.0,14.9714,15.0186,14.9647,15.0186,13900.0
2010-01-13 15:00:00,22.27,22.28,22.25,22.25,15200.0,15.0119,15.0186,14.9984,14.9984,15200.0
2010-01-13 15:30:00,22.26,22.29,22.24,22.29,51500.0,15.0051,15.0253,14.9916,15.0253,51500.0
2010-01-14 09:30:00,22.22,22.25,22.13,22.2,35200.0,14.9782,14.9984,14.9175,14.9647,35200.0
2010-01-14 10:00:00,22.2,22.28,22.19,22.27,22500.0,14.9647,15.0186,14.9579,15.0119,22500.0
2010-01-14 10:30:00,22.27,22.27,22.19,22.2,38300.0,15.0119,15.0119,14.9579,14.9647,38300.0
2010-01-14 11:00:00,22.2,22.21,22.19,22.2,10400.0,14.9647,14.9714,14.9579,14.9647,10400.0
2010-01-14 11:30:00,22.2,22.25,22.19,22.23,20300.0,14.9647,14.9984,14.9579,14.9849,20300.0
2010-01-14 12:00:00,22.22,22.23,22.2,22.22,6400.0,14.9782,14.9849,14.9647,14.9782,6400.0
2010-01-14 12:30:00,22.22,22.24,22.2,22.24,7500.0,14.9782,14.9916,14.9647,14.9916,7500.0
2010-01-14 13:00:00,22.24,22.27,22.23,22.25,11900.0,14.9916,15.0119,14.9849,14.9984,11900.0
2010-01-14 13:30:00,22.24,22.25,22.2,22.22,10800.0,14.9916,14.9984,14.9647,14.9782,10800.0
2010-01-14 14:00:00,22.22,22.24,22.2,22.24,10200.0,14.9782,14.9916,14.9647,14.9916,10200.0
2010-01-14 14:30:00,22.24,22.26,22.22,22.23,8600.0,14.9916,15.0051,14.9782,14.9849,8600.0
2010-01-14 15:00:00,22.23,22.24,22.2,22.22,21400.0,14.9849,14.9916,14.9647,14.9782,21400.0
2010-01-14 15:30:00,22.22,22.26,22.2,22.2,69400.0,14.9782,15.0051,14.9647,14.9647,69400.0
2010-01-15 09:30:00,22.24,22.28,22.08,22.16,22300.0,14.9916,15.0186,14.8838,14.9377,22300.0
2010-01-15 10:00:00,22.14,22.16,22.05,22.08,16500.0,14.9242,14.9377,14.8636,14.8838,16500.0
2010-01-15 10:30:00,22.1,22.15,22.08,22.13,9100.0,14.8973,14.931,14.8838,14.9175,9100.0
2010-01-15 11:00:00,22.11,22.11,22.02,22.02,10800.0,14.904,14.904,14.8433,14.8433,10800.0
2010-01-15 11:30:00,22.03,22.04,22.0,22.0,7800.0,14.8501,14.8568,14.8299,14.8299,7800.0
2010-01-15 12:00:00,22.0,22.04,22.0,22.02,11800.0,14.8299,14.8568,14.8299,14.8433,11800.0
2010-01-15 12:30:00,22.0,22.03,22.0,22.02,5400.0,14.8299,14.8501,14.8299,14.8433,5400.0
2010-01-15 13:00:00,22.02,22.03,22.01,22.01,10500.0,14.8433,14.8501,14.8366,14.8366,10500.0
2010-01-15 13:30:00,22.01,22.02,21.98,21.99,16900.0,14.8366,14.8433,14.8164,14.8231,16900.0
2010-01-15 14:00:00,21.99,22.0,21.98,22.0,13700.0,14.8231,14.8299,14.8164,14.8299,13700.0
2010-01-15 14:30:00,21.99,22.04,21.99,22.0,11600.0,14.8231,14.8568,14.8231,14.8299,11600.0
2010-01-15 15:00:00,22.0,22.04,22.0,22.03,15500.0,14.8299,14.8568,14.8299,14.8501,15500.0
2010-01-15 15:30:00,22.04,22.05,22.0,22.01,51400.0,14.8568,14.8636,14.8299,14.8366,51400.0
2010-01-19 09:30:00,22.02,22.25,22.02,22.1,33400.0,14.8433,14.9984,14.8433,14.8973,33400.0
2010-01-19 10:00:00,22.1,22.19,22.05,22.12,27500.0,14.8973,14.9579,14.8636,14.9108,27500.0
2010-01-19 10:30:00,22.12,22.24,22.11,22.21,30600.0,14.9108,14.9916,14.904,14.9714,30600.0
2010-01-19 11:00:00,22.22,22.23,22.18,22.18,18400.0,14.9782,14.9849,14.9512,14.9512,18400.0
2010-01-19 11:30:00,22.19,22.21,22.16,22.18,18100.0,14.9579,14.9714,14.9377,14.9512,18100.0
2010-01-19 12:00:00,22.17,22.2,22.17,22.2,12200.0,14.9445,14.9647,14.9445,14.9647,12200.0
2010-01-19 12:30:00,22.19,22.2,22.18,22.18,5600.0,14.9579,14.9647,14.9512,14.9512,5600.0
2010-01-19 13:00:00,22.18,22.2,22.17,22.19,13000.0,14.9512,14.9647,14.9445,14.9579,13000.0
2010-01-19 13:30:00,22.19,22.22,22.16,22.17,18800.0,14.9579,14.9782,14.9377,14.9445,18800.0
2010-01-19 14:00:00,22.18,22.2,22.13,22.13,34700.0,14.9512,14.9647,14.9175,14.9175,34700.0
2010-01-19 14:30:00,22.13,22.14,22.1,22.11,12200.0,14.9175,14.9242,14.8973,14.904,12200.0
2010-01-19 15:00:00,22.12,22.19,22.11,22.16,39800.0,14.9108,14.9579,14.904,14.9377,39800.0
2010-01-19 15:30:00,22.16,22.26,22.16,22.24,107100.0,14.9377,15.0051,14.9377,14.9916,107100.0
2010-01-20 09:30:00,22.08,22.08,21.93,22.03,20500.0,14.8838,14.8838,14.7827,14.8501,20500.0
2010-01-20 10:00:00,22.02,22.04,21.94,21.95,27500.0,14.8433,14.8568,14.7894,14.7962,27500.0
2010-01-20 10:30:00,21.95,22.0,21.9,22.0,26500.0,14.7962,14.8299,14.7625,14.8299,26500.0
2010-01-20 11:00:00,22.0,22.03,21.94,21.97,26100.0,14.8299,14.8501,14.7894,14.8096,26100.0
2010-01-20 11:30:00,21.96,21.97,21.9,21.92,18400.0,14.8029,14.8096,14.7625,14.7759,18400.0
2010-01-20 12:00:00,21.92,22.0,21.91,22.0,13400.0,14.7759,14.8299,14.7692,14.8299,13400.0
2010-01-20 12:30:00,22.0,22.0,21.98,21.98,10600.0,14.8299,14.8299,14.8164,14.8164,10600.0
2010-01-20 13:00:00,21.98,22.02,21.98,22.02,7800.0,14.8164,14.8433,14.8164,14.8433,7800.0
2010-01-20 13:30:00,22.03,22.11,22.01,22.11,10100.0,14.8501,14.904,14.8366,14.904,10100.0
2010-01-20 14:00:00,22.1,22.11,22.0,22.0,16700.0,14.8973,14.904,14.8299,14.8299,16700.0
2010-01-20 14:30:00,22.01,22.09,22.0,22.09,11000.0,14.8366,14.8905,14.8299,14.8905,11000.0
2010-01-20 15:00:00,22.08,22.09,22.03,22.09,27800.0,14.8838,14.8905,14.8501,14.8905,27800.0
2010-01-20 15:30:00,22.07,22.14,22.06,22.12,50200.0,14.877,14.9242,14.8703,14.9108,50200.0
2010-01-21 09:30:00,22.09,22.2,22.05,22.15,12800.0,14.8905,14.9647,14.8636,14.931,12800.0
2010-01-21 10:00:00,22.15,22.22,22.05,22.06,18700.0,14.931,14.9782,14.8636,14.8703,18700.0
2010-01-21 10:30:00,22.07,22.13,22.06,22.12,24700.0,14.877,14.9175,14.8703,14.9108,24700.0
2010-01-21 11:00:00,22.12,22.15,22.05,22.1,10800.0,14.9108,14.931,14.8636,14.8973,10800.0
2010-01-21 11:30:00,22.1,22.1,22.02,22.05,23800.0,14.8973,14.8973,14.8433,14.8636,23800.0
2010-01-21 12:00:00,22.05,22.21,22.04,22.17,29100.0,14.8636,14.9714,14.8568,14.9445,29100.0
2010-01-21 12:30:00,22.19,22.22,22.17,22.19,19400.0,14.9579,14.9782,14.9445,14.9579,19400.0
2010-01-21 13:00:00,22.2,22.24,22.18,22.21,37500.0,14.9647,14.9916,14.9512,14.9714,37500.0
2010-01-21 13:30:00,22.2,22.27,22.2,22.25,27500.0,14.9647,15.0119,14.9647,14.9984,27500.0
2010-01-21 14:00:00,22.25,22.33,22.24,22.32,58300.0,14.9984,15.0523,14.9916,15.0456,58300.0
2010-01-21 14:30:00,22.32,22.33,22.25,22.27,26500.0,15.0456,15.0523,14.9984,15.0119,26500.0
2010-01-21 15:00:00,22.27,22.33,22.25,22.29,67200.0,15.0119,15.0523,14.9984,15.0253,67200.0
2010-01-21 15:30:00,22.31,22.37,22.29,22.33,105700.0,15.0388,15.0793,15.0253,15.0523,105700.0
2010-01-22 09:30:00,22.36,22.62,22.31,22.59,26900.0,15.0725,15.2478,15.0388,15.2276,26900.0
2010-01-22 10:00:00,22.59,22.61,22.43,22.48,90000.0,15.2276,15.2411,15.1197,15.1534,90000.0
2010-01-22 10:30:00,22.49,22.54,22.48,22.53,43700.0,15.1602,15.1939,15.1534,15.1871,43700.0
2010-01-22 11:00:00,22.53,22.54,22.48,22.51,30900.0,15.1871,15.1939,15.1534,15.1736,30900.0
2010-01-22 11:30:00,22.51,22.55,22.46,22.55,38800.0,15.1736,15.2006,15.1399,15.2006,38800.0
2010-01-22 12:00:00,22.55,22.55,22.5,22.53,23800.0,15.2006,15.2006,15.1669,15.1871,23800.0
2010-01-22 12:30:00,22.53,22.56,22.51,22.52,22400.0,15.1871,15.2073,15.1736,15.1804,22400.0
2010-01-22 13:00:00,22.52,22.54,22.49,22.53,25700.0,15.1804,15.1939,15.1602,15.1871,25700.0
2010-01-22 13:30:00,22.53,22.62,22.53,22.62,41100.0,15.1871,15.2478,15.1871,15.2478,41100.0
2010-01-22 14:00:00,22.62,22.63,22.59,22.61,86100.0,15.2478,15.2545,15.2276,15.2411,86100.0
2010-01-22 14:30:00,22.61,22.68,22.6,22.65,55600.0,15.2411,15.2882,15.2343,15.268,55600.0
2010-01-22 15:00:00,22.66,22.67,22.58,22.61,87400.0,15.2748,15.2815,15.2208,15.2411,87400.0
2010-01-22 15:30:00,22.61,22.73,22.58,22.7,158400.0,15.2411,15.3219,15.2208,15.3017,158400.0
2010-01-25 09:30:00,22.82,23.34,22.81,22.87,66200.0,15.3826,15.7331,15.3759,15.4163,66200.0
2010-01-25 10:00:00,22.85,22.85,22.76,22.83,31900.0,15.4028,15.4028,15.3422,15.3894,31900.0
2010-01-25 10:30:00,22.83,22.83,22.68,22.72,51500.0,15.3894,15.3894,15.2882,15.3152,51500.0
2010-01-25 11:00:00,22.72,22.78,22.7,22.75,76500.0,15.3152,15.3556,15.3017,15.3354,76500.0
2010-01-25 11:30:00,22.75,22.78,22.74,22.77,32500.0,15.3354,15.3556,15.3287,15.3489,32500.0
2010-01-25 12:00:00,22.76,22.83,22.75,22.77,16600.0,15.3422,15.3894,15.3354,15.3489,16600.0
2010-01-25 12:30:00,22.76,22.76,22.75,22.75,9500.0,15.3422,15.3422,15.3354,15.3354,9500.0
2010-01-25 13:00:00,22.75,22.76,22.69,22.76,24300.0,15.3354,15.3422,15.295,15.3422,24300.0
2010-01-25 13:30:00,22.75,22.81,22.7,22.72,60100.0,15.3354,15.3759,15.3017,15.3152,60100.0
2010-01-25 14:00:00,22.72,22.74,22.7,22.73,28600.0,15.3152,15.3287,15.3017,15.3219,28600.0
2010-01-25 14:30:00,22.72,22.86,22.72,22.84,25300.0,15.3152,15.4096,15.3152,15.3961,25300.0
2010-01-25 15:00:00,22.85,22.87,22.81,22.83,22000.0,15.4028,15.4163,15.3759,15.3894,22000.0
2010-01-25 15:30:00,22.82,22.88,22.78,22.84,81500.0,15.3826,15.4231,15.3556,15.3961,81500.0
2010-01-26 09:30:00,22.84,22.99,22.74,22.81,18600.0,15.3961,15.4972,15.3287,15.3759,18600.0
2010-01-26 10:00:00,22.83,22.94,22.78,22.79,18400.0,15.3894,15.4635,15.3556,15.3624,18400.0
2010-01-26 10:30:00,22.79,22.84,22.77,22.8,15200.0,15.3624,15.3961,15.3489,15.3691,15200.0
2010-01-26 11:00:00,22.8,22.85,22.79,22.8,12900.0,15.3691,15.4028,15.3624,15.3691,12900.0
2010-01-26 11:30:00,22.8,22.83,22.78,22.82,37200.0,15.3691,15.3894,15.3556,15.3826,37200.0
2010-01-26 12:00:00,22.82,22.82,22.79,22.8,25100.0,15.3826,15.3826,15.3624,15.3691,25100.0
2010-01-26 12:30:00,22.8,22.87,22.8,22.82,14200.0,15.3691,15.4163,15.3691,15.3826,14200.0
2010-01-26 13:00:00,22.81,22.86,22.81,22.84,9800.0,15.3759,15.4096,15.3759,15.3961,9800.0
2010-01-26 13:30:00,22.83,22.88,22.83,22.83,3900.0,15.3894,15.4231,15.3894,15.3894,3900.0
2010-01-26 14:00:00,22.83,22.86,22.82,22.84,20000.0,15.3894,15.4096,15.3826,15.3961,20000.0
2010-01-26 14:30:00,22.84,22.88,22.83,22.83,14300.0,15.3961,15.4231,15.3894,15.3894,14300.0
2010-01-26 15:00:00,22.83,22.87,22.81,22.82,25700.0,15.3894,15.4163,15.3759,15.3826,25700.0
2010-01-26 15:30:00,22.82,22.83,22.66,22.66,87200.0,15.3826,15.3894,15.2748,15.2748,87200.0
2010-01-27 09:30:00,22.59,22.83,22.55,22.58,27300.0,15.2276,15.3894,15.2006,15.2208,27300.0
2010-01-27 10:00:00,22.57,22.58,22.49,22.56,34400.0,15.2141,15.2208,15.1602,15.2073,34400.0
2010-01-27 10:30:00,22.55,22.56,22.5,22.56,21500.0,15.2006,15.2073,15.1669,15.2073,21500.0
2010-01-27 11:00:00,22.56,22.56,22.42,22.45,53100.0,15.2073,15.2073,15.113,15.1332,53100.0
2010-01-27 11:30:00,22.44,22.47,22.4,22.44,25900.0,15.1265,15.1467,15.0995,15.1265,25900.0
2010-01-27 12:00:00,22.43,22.47,22.39,22.42,28000.0,15.1197,15.1467,15.0928,15.113,28000.0
2010-01-27 12:30:00,22.42,22.46,22.41,22.46,17600.0,15.113,15.1399,15.1062,15.1399,17600.0
2010-01-27 13:00:00,22.47,22.48,22.44,22.47,12600.0,15.1467,15.1534,15.1265,15.1467,12600.0
2010-01-27 13:30:00,22.46,22.48,22.4,22.42,16700.0,15.1399,15.1534,15.0995,15.113,16700.0
2010-01-27 14:00:00,22.42,22.43,22.32,22.37,46400.0,15.113,15.1197,15.0456,15.0793,46400.0
2010-01-27 14:30:00,22.37,22.47,22.35,22.42,39600.0,15.0793,15.1467,15.0658,15.113,39600.0
2010-01-27 15:00:00,22.44,22.49,22.35,22.48,56800.0,15.1265,15.1602,15.0658,15.1534,56800.0
2010-01-27 15:30:00,22.47,22.55,22.44,22.49,112600.0,15.1467,15.2006,15.1265,15.1602,112600.0
2010-01-28 09:30:00,22.55,22.57,22.27,22.55,24200.0,15.2006,15.2141,15.0119,15.2006,24200.0
2010-01-28 10:00:00,22.52,22.54,22.39,22.46,22800.0,15.1804,15.1939,15.0928,15.1399,22800.0
2010-01-28 10:30:00,22.47,22.52,22.37,22.37,9200.0,15.1467,15.1804,15.0793,15.0793,9200.0
2010-01-28 11:00:00,22.36,22.46,22.32,22.41,18400.0,15.0725,15.1399,15.0456,15.1062,18400.0
2010-01-28 11:30:00,22.42,22.44,22.35,22.41,18600.0,15.113,15.1265,15.0658,15.1062,18600.0
2010-01-28 12:00:00,22.4,22.41,22.32,22.37,29800.0,15.0995,15.1062,15.0456,15.0793,29800.0
2010-01-28 12:30:00,22.35,22.44,22.34,22.43,26000.0,15.0658,15.1265,15.0591,15.1197,26000.0
2010-01-28 13:00:00,22.43,22.47,22.4,22.46,9300.0,15.1197,15.1467,15.0995,15.1399,9300.0
2010-01-28 13:30:00,22.45,22.5,22.43,22.45,16100.0,15.1332,15.1669,15.1197,15.1332,16100.0
2010-01-28 14:00:00,22.44,22.47,22.38,22.46,19400.0,15.1265,15.1467,15.086,15.1399,19400.0
2010-01-28 14:30:00,22.47,22.58,22.44,22.55,24300.0,15.1467,15.2208,15.1265,15.2006,24300.0
2010-01-28 15:00:00,22.54,22.69,22.53,22.67,39100.0,15.1939,15.295,15.1871,15.2815,39100.0
2010-01-28 15:30:00,22.68,22.74,22.58,22.58,112400.0,15.2882,15.3287,15.2208,15.2208,112400.0
2010-01-29 09:30:00,22.66,22.98,22.59,22.83,69000.0,15.2748,15.4905,15.2276,15.3894,69000.0
2010-01-29 10:00:00,22.83,22.85,22.77,22.81,41600.0,15.3894,15.4028,15.3489,15.3759,41600.0
2010-01-29 10:30:00,22.81,22.81,22.67,22.72,22400.0,15.3759,15.3759,15.2815,15.3152,22400.0
2010-01-29 11:00:00,22.73,22.81,22.66,22.79,17100.0,15.3219,15.3759,15.2748,15.3624,17100.0
2010-01-29 11:30:00,22.77,22.84,22.75,22.77,21300.0,15.3489,15.3961,15.3354,15.3489,21300.0
2010-01-29 12:00:00,22.77,22.83,22.76,22.77,19000.0,15.3489,15.3894,15.3422,15.3489,19000.0
2010-01-29 12:30:00,22.75,22.78,22.71,22.78,16900.0,15.3354,15.3556,15.3085,15.3556,16900.0
2010-01-29 13:00:00,22.78,22.79,22.75,22.75,22400.0,15.3556,15.3624,15.3354,15.3354,22400.0
2010-01-29 13:30:00,22.74,22.78,22.69,22.7,18400.0,15.3287,15.3556,15.295,15.3017,18400.0
2010-01-29 14:00:00,22.7,22.79,22.7,22.77,24100.0,15.3017,15.3624,15.3017,15.3489,24100.0
2010-01-29 14:30:00,22.78,22.78,22.67,22.69,25100.0,15.3556,15.3556,15.2815,15.295,25100.0
2010-01-29 15:00:00,22.68,22.69,22.61,22.64,27100.0,15.2882,15.295,15.2411,15.2613,27100.0
2010-01-29 15:30:00,22.63,22.66,22.55,22.57,83600.0,15.2545,15.2748,15.2006,15.2141,83600.0
2010-02-01 09:30:00,22.61,22.82,22.53,22.69,78300.0,15.2411,15.3826,15.1871,15.295,78300.0
2010-02-01 10:00:00,22.69,22.76,22.65,22.74,22800.0,15.295,15.3422,15.268,15.3287,22800.0
2010-02-01 10:30:00,22.74,22.82,22.71,22.71,38100.0,15.3287,15.3826,15.3085,15.3085,38100.0
2010-02-01 11:00:00,22.73,22.84,22.72,22.78,19200.0,15.3219,15.3961,15.3152,15.3556,19200.0
2010-02-01 11:30:00,22.79,22.8,22.76,22.79,16500.0,15.3624,15.3691,15.3422,15.3624,16500.0
2010-02-01 12:00:00,22.79,22.8,22.74,22.74,34400.0,15.3624,15.3691,15.3287,15.3287,34400.0
2010-02-01 12:30:00,22.74,22.81,22.74,22.77,16900.0,15.3287,15.3759,15.3287,15.3489,16900.0
2010-02-01 13:00:00,22.78,22.78,22.76,22.76,9400.0,15.3556,15.3556,15.3422,15.3422,9400.0
2010-02-01 13:30:00,22.77,22.77,22.74,22.75,21500.0,15.3489,15.3489,15.3287,15.3354,21500.0
2010-02-01 14:00:00,22.75,22.77,22.72,22.73,22000.0,15.3354,15.3489,15.3152,15.3219,22000.0
2010-02-01 14:30:00,22.73,22.74,22.69,22.69,26000.0,15.3219,15.3287,15.295,15.295,26000.0
2010-02-01 15:00:00,22.69,22.72,22.68,22.68,16000.0,15.295,15.3152,15.2882,15.2882,16000.0
2010-02-01 15:30:00,22.69,22.77,22.69,22.75,51200.0,15.295,15.3489,15.295,15.3354,51200.0
2010-02-02 09:30:00,22.83,22.95,22.7,22.91,60200.0,15.3894,15.4702,15.3017,15.4433,60200.0
2010-02-02 10:00:00,22.91,22.94,22.87,22.92,37500.0,15.4433,15.4635,15.4163,15.45,37500.0
2010-02-02 10:30:00,22.91,22.99,22.88,22.99,25800.0,15.4433,15.4972,15.4231,15.4972,25800.0
2010-02-02 11:00:00,22.99,23.0,22.95,22.95,23500.0,15.4972,15.5039,15.4702,15.4702,23500.0
2010-02-02 11:30:00,22.95,22.95,22.88,22.89,23900.0,15.4702,15.4702,15.4231,15.4298,23900.0
2010-02-02 12:00:00,22.9,22.96,22.88,22.93,9700.0,15.4365,15.477,15.4231,15.4568,9700.0
2010-02-02 12:30:00,22.95,22.98,22.87,22.96,25400.0,15.4702,15.4905,15.4163,15.477,25400.0
2010-02-02 13:00:00,22.96,22.97,22.87,22.89,27100.0,15.477,15.4837,15.4163,15.4298,27100.0
2010-02-02 13:30:00,22.89,22.97,22.86,22.97,24800.0,15.4298,15.4837,15.4096,15.4837,24800.0
2010-02-02 14:00:00,22.97,22.98,22.88,22.88,51800.0,15.4837,15.4905,15.4231,15.4231,51800.0
2010-02-02 14:30:00,22.9,22.91,22.84,22.89,34200.0,15.4365,15.4433,15.3961,15.4298,34200.0
2010-02-02 15:00:00,22.87,22.9,22.72,22.74,138500.0,15.4163,15.4365,15.3152,15.3287,138500.0
2010-02-02 15:30:00,22.74,22.77,22.55,22.7,374600.0,15.3287,15.3489,15.2006,15.3017,374600.0
2010-02-03 09:30:00,22.8,23.7,22.8,23.39,270500.0,15.3691,15.9758,15.3691,15.7668,270500.0
2010-02-03 10:00:00,23.39,23.75,23.39,23.66,115500.0,15.7668,16.0095,15.7668,15.9488,115500.0
2010-02-03 10:30:00,23.67,23.74,23.58,23.61,186200.0,15.9556,16.0028,15.8949,15.9151,186200.0
2010-02-03 11:00:00,23.62,23.65,23.47,23.51,61700.0,15.9219,15.9421,15.8208,15.8477,61700.0
2010-02-03 11:30:00,23.51,23.67,23.44,23.66,72900.0,15.8477,15.9556,15.8005,15.9488,72900.0
2010-02-03 12:00:00,23.69,23.71,23.62,23.64,45500.0,15.9691,15.9825,15.9219,15.9354,45500.0
2010-02-03 12:30:00,23.63,23.66,23.61,23.64,19900.0,15.9286,15.9488,15.9151,15.9354,19900.0
2010-02-03 13:00:00,23.64,23.72,23.64,23.69,72400.0,15.9354,15.9893,15.9354,15.9691,72400.0
2010-02-03 13:30:00,23.69,24.12,23.64,23.83,133800.0,15.9691,16.2589,15.9354,16.0634,133800.0
2010-02-03 14:00:00,23.83,23.85,23.79,23.8,54300.0,16.0634,16.0769,16.0365,16.0432,54300.0
2010-02-03 14:30:00,23.8,23.93,23.79,23.88,92000.0,16.0432,16.1308,16.0365,16.0971,92000.0
2010-02-03 15:00:00,23.88,23.88,23.73,23.75,80900.0,16.0971,16.0971,15.996,16.0095,80900.0
2010-02-03 15:30:00,23.75,23.81,23.72,23.75,215800.0,16.0095,16.05,15.9893,16.0095,215800.0
2010-02-04 09:30:00,23.5,23.66,23.32,23.52,98600.0,15.841,15.9488,15.7197,15.8545,98600.0
2010-02-04 10:00:00,23.52,23.7,23.52,23.67,93100.0,15.8545,15.9758,15.8545,15.9556,93100.0
2010-02-04 10:30:00,23.68,23.69,23.59,23.6,73500.0,15.9623,15.9691,15.9017,15.9084,73500.0
2010-02-04 11:00:00,23.6,23.78,23.59,23.77,44900.0,15.9084,16.0297,15.9017,16.023,44900.0
2010-02-04 11:30:00,23.78,23.78,23.68,23.7,66400.0,16.0297,16.0297,15.9623,15.9758,66400.0
2010-02-04 12:00:00,23.71,23.73,23.7,23.7,23400.0,15.9825,15.996,15.9758,15.9758,23400.0
2010-02-04 12:30:00,23.7,23.72,23.66,23.7,73500.0,15.9758,15.9893,15.9488,15.9758,73500.0
2010-02-04 13:00:00,23.71,23.71,23.64,23.7,38900.0,15.9825,15.9825,15.9354,15.9758,38900.0
2010-02-04 13:30:00,23.7,23.74,23.66,23.68,50900.0,15.9758,16.0028,15.9488,15.9623,50900.0
2010-02-04 14:00:00,23.68,23.72,23.66,23.68,48100.0,15.9623,15.9893,15.9488,15.9623,48100.0
2010-02-04 14:30:00,23.68,23.71,23.66,23.7,30400.0,15.9623,15.9825,15.9488,15.9758,30400.0
2010-02-04 15:00:00,23.7,23.71,23.66,23.67,52500.0,15.9758,15.9825,15.9488,15.9556,52500.0
2010-02-04 15:30:00,23.66,23.68,23.57,23.57,144600.0,15.9488,15.9623,15.8882,15.8882,144600.0
2010-02-05 09:30:00,23.49,23.52,23.08,23.1,188200.0,15.8342,15.8545,15.5579,15.5714,188200.0
2010-02-05 10:00:00,23.11,23.2,23.1,23.19,80600.0,15.5781,15.6388,15.5714,15.632,80600.0
2010-02-05 10:30:00,23.2,23.21,22.97,22.99,58500.0,15.6388,15.6455,15.4837,15.4972,58500.0
2010-02-05 11:00:00,23.0,23.14,22.98,23.02,47000.0,15.5039,15.5983,15.4905,15.5174,47000.0
2010-02-05 11:30:00,23.02,23.16,22.99,23.11,47100.0,15.5174,15.6118,15.4972,15.5781,47100.0
2010-02-05 12:00:00,23.12,23.15,23.08,23.12,20500.0,15.5848,15.6051,15.5579,15.5848,20500.0
2010-02-05 12:30:00,23.12,23.12,23.0,23.02,27200.0,15.5848,15.5848,15.5039,15.5174,27200.0
2010-02-05 13:00:00,23.03,23.06,23.0,23.01,26300.0,15.5242,15.5444,15.5039,15.5107,26300.0
2010-02-05 13:30:00,23.01,23.01,22.88,22.89,31400.0,15.5107,15.5107,15.4231,15.4298,31400.0
2010-02-05 14:00:00,22.9,22.91,22.83,22.87,36700.0,15.4365,15.4433,15.3894,15.4163,36700.0
2010-02-05 14:30:00,22.86,22.9,22.82,22.87,27100.0,15.4096,15.4365,15.3826,15.4163,27100.0
2010-02-05 15:00:00,22.86,23.03,22.86,22.98,45600.0,15.4096,15.5242,15.4096,15.4905,45600.0
2010-02-05 15:30:00,22.98,23.1,22.97,23.09,127100.0,15.4905,15.5714,15.4837,15.5646,127100.0
2010-02-08 09:30:00,23.25,23.25,22.84,22.99,31900.0,15.6725,15.6725,15.3961,15.4972,31900.0
2010-02-08 10:00:00,22.98,23.03,22.9,22.9,33700.0,15.4905,15.5242,15.4365,15.4365,33700.0
2010-02-08 10:30:00,22.91,22.95,22.88,22.95,24300.0,15.4433,15.4702,15.4231,15.4702,24300.0
2010-02-08 11:00:00,22.96,23.0,22.93,22.94,20600.0,15.477,15.5039,15.4568,15.4635,20600.0
2010-02-08 11:30:00,22.93,22.95,22.86,22.91,26800.0,15.4568,15.4702,15.4096,15.4433,26800.0
2010-02-08 12:00:00,22.92,22.92,22.81,22.81,31000.0,15.45,15.45,15.3759,15.3759,31000.0
2010-02-08 12:30:00,22.8,22.83,22.78,22.82,21100.0,15.3691,15.3894,15.3556,15.3826,21100.0
2010-02-08 13:00:00,22.82,22.85,22.79,22.83,30300.0,15.3826,15.4028,15.3624,15.3894,30300.0
2010-02-08 13:30:00,22.83,22.84,22.76,22.76,10700.0,15.3894,15.3961,15.3422,15.3422,10700.0
2010-02-08 14:00:00,22.76,22.79,22.72,22.75,43800.0,15.3422,15.3624,15.3152,15.3354,43800.0
2010-02-08 14:30:00,22.74,22.84,22.71,22.84,39500.0,15.3287,15.3961,15.3085,15.3961,39500.0
2010-02-08 15:00:00,22.84,22.85,22.79,22.85,37500.0,15.3961,15.4028,15.3624,15.4028,37500.0
2010-02-08 15:30:00,22.85,22.88,22.75,22.79,162100.0,15.4028,15.4231,15.3354,15.3624,162100.0
2010-02-09 09:30:00,22.92,23.0,22.74,22.74,30400.0,15.45,15.5039,15.3287,15.3287,30400.0
2010-02-09 10:00:00,22.74,22.82,22.72,22.76,29400.0,15.3287,15.3826,15.3152,15.3422,29400.0
2010-02-09 10:30:00,22.76,22.8,22.75,22.77,37700.0,15.3422,15.3691,15.3354,15.3489,37700.0
2010-02-09 11:00:00,22.76,22.82,22.75,22.76,40500.0,15.3422,15.3826,15.3354,15.3422,40500.0
2010-02-09 11:30:00,22.75,22.83,22.75,22.78,41900.0,15.3354,15.3894,15.3354,15.3556,41900.0
2010-02-09 12:00:00,22.78,22.89,22.78,22.83,39600.0,15.3556,15.4298,15.3556,15.3894,39600.0
2010-02-09 12:30:00,22.83,22.89,22.77,22.82,35600.0,15.3894,15.4298,15.3489,15.3826,35600.0
2010-02-09 13:00:00,22.84,22.88,22.77,22.81,22000.0,15.3961,15.4231,15.3489,15.3759,22000.0
2010-02-09 13:30:00,22.8,22.85,22.8,22.81,17100.0,15.3691,15.4028,15.3691,15.3759,17100.0
2010-02-09 14:00:00,22.82,22.84,22.8,22.81,32800.0,15.3826,15.3961,15.3691,15.3759,32800.0
2010-02-09 14:30:00,22.81,22.86,22.8,22.82,29900.0,15.3759,15.4096,15.3691,15.3826,29900.0
2010-02-09 15:00:00,22.81,22.82,22.79,22.79,44700.0,15.3759,15.3826,15.3624,15.3624,44700.0
2010-02-09 15:30:00,22.8,22.87,22.79,22.84,104700.0,15.3691,15.4163,15.3624,15.3961,104700.0
2010-02-10 09:30:00,22.85,22.88,22.71,22.82,41100.0,15.4028,15.4231,15.3085,15.3826,41100.0
2010-02-10 10:00:00,22.83,22.95,22.76,22.87,62000.0,15.3894,15.4702,15.3422,15.4163,62000.0
2010-02-10 10:30:00,22.89,22.95,22.85,22.87,16900.0,15.4298,15.4702,15.4028,15.4163,16900.0
2010-02-10 11:00:00,22.86,22.94,22.81,22.9,40100.0,15.4096,15.4635,15.3759,15.4365,40100.0
2010-02-10 11:30:00,22.9,22.91,22.77,22.77,17200.0,15.4365,15.4433,15.3489,15.3489,17200.0
2010-02-10 12:00:00,22.78,22.91,22.78,22.89,17800.0,15.3556,15.4433,15.3556,15.4298,17800.0
2010-02-10 12:30:00,22.9,22.95,22.87,22.92,10600.0,15.4365,15.4702,15.4163,15.45,10600.0
2010-02-10 13:00:00,22.9,22.95,22.89,22.95,11500.0,15.4365,15.4702,15.4298,15.4702,11500.0
2010-02-10 13:30:00,22.93,22.93,22.88,22.9,9500.0,15.4568,15.4568,15.4231,15.4365,9500.0
2010-02-10 14:00:00,22.92,22.95,22.89,22.89,7400.0,15.45,15.4702,15.4298,15.4298,7400.0
2010-02-10 14:30:00,22.89,22.92,22.87,22.9,5900.0,15.4298,15.45,15.4163,15.4365,5900.0
2010-02-10 15:00:00,22.9,22.92,22.85,22.9,15700.0,15.4365,15.45,15.4028,15.4365,15700.0
2010-02-10 15:30:00,22.91,22.91,22.82,22.88,57100.0,15.4433,15.4433,15.3826,15.4231,57100.0
2010-02-11 09:30:00,22.9,23.0,22.76,22.77,26900.0,15.4365,15.5039,15.3422,15.3489,26900.0
2010-02-11 10:00:00,22.77,22.91,22.76,22.79,20800.0,15.3489,15.4433,15.3422,15.3624,20800.0
2010-02-11 10:30:00,22.8,22.8,22.76,22.77,13200.0,15.3691,15.3691,15.3422,15.3489,13200.0
2010-02-11 11:00:00,22.78,22.81,22.76,22.8,15300.0,15.3556,15.3759,15.3422,15.3691,15300.0
2010-02-11 11:30:00,22.81,22.89,22.79,22.86,8100.0,15.3759,15.4298,15.3624,15.4096,8100.0
2010-02-11 12:00:00,22.87,22.91,22.86,22.88,11900.0,15.4163,15.4433,15.4096,15.4231,11900.0
2010-02-11 12:30:00,22.89,22.91,22.88,22.89,18500.0,15.4298,15.4433,15.4231,15.4298,18500.0
2010-02-11 13:00:00,22.88,22.93,22.88,22.92,13000.0,15.4231,15.4568,15.4231,15.45,13000.0
2010-02-11 13:30:00,22.93,22.95,22.9,22.93,13500.0,15.4568,15.4702,15.4365,15.4568,13500.0
2010-02-11 14:00:00,22.93,22.93,22.85,22.89,18100.0,15.4568,15.4568,15.4028,15.4298,18100.0
2010-02-11 14:30:00,22.89,22.9,22.82,22.85,18200.0,15.4298,15.4365,15.3826,15.4028,18200.0
2010-02-11 15:00:00,22.85,22.85,22.79,22.82,36600.0,15.4028,15.4028,15.3624,15.3826,36600.0
2010-02-11 15:30:00,22.82,22.94,22.82,22.93,59800.0,15.3826,15.4635,15.3826,15.4568,59800.0
2010-02-12 09:30:00,22.85,22.91,22.77,22.82,58800.0,15.4028,15.4433,15.3489,15.3826,58800.0
2010-02-12 10:00:00,22.82,22.83,22.68,22.73,73400.0,15.3826,15.3894,15.2882,15.3219,73400.0
2010-02-12 10:30:00,22.72,22.81,22.72,22.81,42300.0,15.3152,15.3759,15.3152,15.3759,42300.0
2010-02-12 11:00:00,22.8,22.81,22.78,22.79,37600.0,15.3691,15.3759,15.3556,15.3624,37600.0
2010-02-12 11:30:00,22.79,22.79,22.78,22.78,20400.0,15.3624,15.3624,15.3556,15.3556,20400.0
2010-02-12 12:00:00,22.78,22.89,22.78,22.87,18700.0,15.3556,15.4298,15.3556,15.4163,18700.0
2010-02-12 12:30:00,22.86,22.89,22.82,22.84,19800.0,15.4096,15.4298,15.3826,15.3961,19800.0
2010-02-12 13:00:00,22.84,22.85,22.78,22.79,11000.0,15.3961,15.4028,15.3556,15.3624,11000.0
2010-02-12 13:30:00,22.78,22.83,22.78,22.83,14500.0,15.3556,15.3894,15.3556,15.3894,14500.0
2010-02-12 14:00:00,22.83,22.9,22.81,22.89,19500.0,15.3894,15.4365,15.3759,15.4298,19500.0
2010-02-12 14:30:00,22.88,22.89,22.83,22.85,8800.0,15.4231,15.4298,15.3894,15.4028,8800.0
2010-02-12 15:00:00,22.83,22.85,22.8,22.84,22400.0,15.3894,15.4028,15.3691,15.3961,22400.0
2010-02-12 15:30:00,22.83,22.96,22.82,22.95,106500.0,15.3894,15.477,15.3826,15.4702,106500.0
2010-02-16 09:30:00,23.04,23.04,22.76,22.76,54500.0,15.5309,15.5309,15.3422,15.3422,54500.0
2010-02-16 10:00:00,22.77,22.84,22.76,22.83,30000.0,15.3489,15.3961,15.3422,15.3894,30000.0
2010-02-16 10:30:00,22.83,22.87,22.82,22.87,14300.0,15.3894,15.4163,15.3826,15.4163,14300.0
2010-02-16 11:00:00,22.88,22.91,22.86,22.89,17000.0,15.4231,15.4433,15.4096,15.4298,17000.0
2010-02-16 11:30:00,22.89,22.93,22.86,22.87,20800.0,15.4298,15.4568,15.4096,15.4163,20800.0
2010-02-16 12:00:00,22.86,22.9,22.86,22.89,12400.0,15.4096,15.4365,15.4096,15.4298,12400.0
2010-02-16 12:30:00,22.88,22.89,22.82,22.85,28800.0,15.4231,15.4298,15.3826,15.4028,28800.0
2010-02-16 13:00:00,22.86,22.91,22.84,22.89,14800.0,15.4096,15.4433,15.3961,15.4298,14800.0
2010-02-16 13:30:00,22.9,22.91,22.89,22.91,16300.0,15.4365,15.4433,15.4298,15.4433,16300.0
2010-02-16 14:00:00,22.9,22.93,22.85,22.93,23200.0,15.4365,15.4568,15.4028,15.4568,23200.0
2010-02-16 14:30:00,22.92,22.97,22.92,22.94,18600.0,15.45,15.4837,15.45,15.4635,18600.0
2010-02-16 15:00:00,22.93,22.99,22.93,22.99,23000.0,15.4568,15.4972,15.4568,15.4972,23000.0
2010-02-16 15:30:00,22.99,23.03,22.97,23.03,78700.0,15.4972,15.5242,15.4837,15.5242,78700.0
2010-02-17 09:30:00,23.06,23.22,22.95,23.18,57500.0,15.5444,15.6522,15.4702,15.6253,57500.0
2010-02-17 10:00:00,23.17,23.21,23.13,23.19,34800.0,15.6185,15.6455,15.5916,15.632,34800.0
2010-02-17 10:30:00,23.2,23.25,23.2,23.22,16900.0,15.6388,15.6725,15.6388,15.6522,16900.0
2010-02-17 11:00:00,23.2,23.23,23.13,23.19,46200.0,15.6388,15.659,15.5916,15.632,46200.0
2010-02-17 11:30:00,23.19,23.29,23.19,23.27,25000.0,15.632,15.6994,15.632,15.6859,25000.0
2010-02-17 12:00:00,23.28,23.3,23.26,23.29,23700.0,15.6927,15.7062,15.6792,15.6994,23700.0
2010-02-17 12:30:00,23.29,23.3,23.26,23.3,19700.0,15.6994,15.7062,15.6792,15.7062,19700.0
2010-02-17 13:00:00,23.3,23.31,23.27,23.3,15600.0,15.7062,15.7129,15.6859,15.7062,15600.0
2010-02-17 13:30:00,23.3,23.31,23.27,23.3,25000.0,15.7062,15.7129,15.6859,15.7062,25000.0
2010-02-17 14:00:00,23.3,23.33,23.27,23.28,33500.0,15.7062,15.7264,15.6859,15.6927,33500.0
2010-02-17 14:30:00,23.28,23.29,23.25,23.25,42100.0,15.6927,15.6994,15.6725,15.6725,42100.0
2010-02-17 15:00:00,23.26,23.26,23.25,23.26,42300.0,15.6792,15.6792,15.6725,15.6792,42300.0
2010-02-17 15:30:00,23.25,23.25,23.18,23.24,142100.0,15.6725,15.6725,15.6253,15.6657,142100.0
2010-02-18 09:30:00,23.28,23.28,23.15,23.18,25400.0,15.6927,15.6927,15.6051,15.6253,25400.0
2010-02-18 10:00:00,23.17,23.2,23.15,23.19,31500.0,15.6185,15.6388,15.6051,15.632,31500.0
2010-02-18 10:30:00,23.18,23.24,23.16,23.2,21800.0,15.6253,15.6657,15.6118,15.6388,21800.0
2010-02-18 11:00:00,23.21,23.22,23.2,23.2,12600.0,15.6455,15.6522,15.6388,15.6388,12600.0
2010-02-18 11:30:00,23.2,23.24,23.19,23.21,16000.0,15.6388,15.6657,15.632,15.6455,16000.0
2010-02-18 12:00:00,23.21,23.24,23.2,23.21,10000.0,15.6455,15.6657,15.6388,15.6455,10000.0
2010-02-18 12:30:00,23.22,23.25,23.21,23.22,10900.0,15.6522,15.6725,15.6455,15.6522,10900.0
2010-02-18 13:00:00,23.21,23.22,23.19,23.2,17900.0,15.6455,15.6522,15.632,15.6388,17900.0
2010-02-18 13:30:00,23.2,23.21,23.16,23.18,23000.0,15.6388,15.6455,15.6118,15.6253,23000.0
2010-02-18 14:00:00,23.18,23.2,23.18,23.19,12300.0,15.6253,15.6388,15.6253,15.632,12300.0
2010-02-18 14:30:00,23.19,23.21,23.18,23.2,14700.0,15.632,15.6455,15.6253,15.6388,14700.0
2010-02-18 15:00:00,23.21,23.22,23.2,23.21,35500.0,15.6455,15.6522,15.6388,15.6455,35500.0
2010-02-18 15:30:00,23.23,23.36,23.22,23.34,150700.0,15.659,15.7466,15.6522,15.7331,150700.0
2010-02-19 09:30:00,23.34,23.5,23.28,23.3,26700.0,15.7331,15.841,15.6927,15.7062,26700.0
2010-02-19 10:00:00,23.3,23.38,23.3,23.37,13800.0,15.7062,15.7601,15.7062,15.7534,13800.0
2010-02-19 10:30:00,23.37,23.4,23.34,23.38,15400.0,15.7534,15.7736,15.7331,15.7601,15400.0
2010-02-19 11:00:00,23.38,23.41,23.36,23.41,13800.0,15.7601,15.7803,15.7466,15.7803,13800.0
2010-02-19 11:30:00,23.41,23.43,23.39,23.43,11800.0,15.7803,15.7938,15.7668,15.7938,11800.0
2010-02-19 12:00:00,23.43,23.49,23.43,23.47,12200.0,15.7938,15.8342,15.7938,15.8208,12200.0
2010-02-19 12:30:00,23.47,23.51,23.46,23.51,10700.0,15.8208,15.8477,15.814,15.8477,10700.0
2010-02-19 13:00:00,23.5,23.5,23.47,23.49,6400.0,15.841,15.841,15.8208,15.8342,6400.0
2010-02-19 13:30:00,23.49,23.49,23.44,23.46,11500.0,15.8342,15.8342,15.8005,15.814,11500.0
2010-02-19 14:00:00,23.46,23.49,23.45,23.45,10900.0,15.814,15.8342,15.8073,15.8073,10900.0
2010-02-19 14:30:00,23.46,23.46,23.45,23.45,7100.0,15.814,15.814,15.8073,15.8073,7100.0
2010-02-19 15:00:00,23.46,23.46,23.45,23.46,14000.0,15.814,15.814,15.8073,15.814,14000.0
2010-02-19 15:30:00,23.46,23.53,23.45,23.52,144900.0,15.814,15.8612,15.8073,15.8545,144900.0
2010-02-22 09:30:00,23.6,23.6,23.43,23.43,28300.0,15.9084,15.9084,15.7938,15.7938,28300.0
2010-02-22 10:00:00,23.42,23.5,23.41,23.48,26400.0,15.7871,15.841,15.7803,15.8275,26400.0
2010-02-22 10:30:00,23.48,23.49,23.45,23.48,19600.0,15.8275,15.8342,15.8073,15.8275,19600.0
2010-02-22 11:00:00,23.49,23.57,23.47,23.56,35500.0,15.8342,15.8882,15.8208,15.8814,35500.0
2010-02-22 11:30:00,23.57,23.57,23.54,23.56,9000.0,15.8882,15.8882,15.868,15.8814,9000.0
2010-02-22 12:00:00,23.56,23.56,23.5,23.52,8000.0,15.8814,15.8814,15.841,15.8545,8000.0
2010-02-22 12:30:00,23.52,23.55,23.51,23.53,7300.0,15.8545,15.8747,15.8477,15.8612,7300.0
2010-02-22 13:00:00,23.53,23.55,23.52,23.53,7700.0,15.8612,15.8747,15.8545,15.8612,7700.0
2010-02-22 13:30:00,23.54,23.57,23.52,23.55,9800.0,15.868,15.8882,15.8545,15.8747,9800.0
2010-02-22 14:00:00,23.55,23.56,23.54,23.56,13200.0,15.8747,15.8814,15.868,15.8814,13200.0
2010-02-22 14:30:00,23.55,23.6,23.55,23.59,16200.0,15.8747,15.9084,15.8747,15.9017,16200.0
2010-02-22 15:00:00,23.59,23.61,23.55,23.61,30400.0,15.9017,15.9151,15.8747,15.9151,30400.0
2010-02-22 15:30:00,23.61,23.62,23.56,23.57,75000.0,15.9151,15.9219,15.8814,15.8882,75000.0
2010-02-23 09:30:00,23.6,23.69,23.55,23.59,12500.0,15.9084,15.9691,15.8747,15.9017,12500.0
2010-02-23 10:00:00,23.57,23.65,23.49,23.63,24700.0,15.8882,15.9421,15.8342,15.9286,24700.0
2010-02-23 10:30:00,23.63,23.67,23.6,23.65,18300.0,15.9286,15.9556,15.9084,15.9421,18300.0
2010-02-23 11:00:00,23.65,23.67,23.61,23.66,13600.0,15.9421,15.9556,15.9151,15.9488,13600.0
2010-02-23 11:30:00,23.67,23.73,23.67,23.73,17900.0,15.9556,15.996,15.9556,15.996,17900.0
2010-02-23 12:00:00,23.72,23.79,23.72,23.78,28400.0,15.9893,16.0365,15.9893,16.0297,28400.0
2010-02-23 12:30:00,23.77,23.79,23.74,23.75,33200.0,16.023,16.0365,16.0028,16.0095,33200.0
2010-02-23 13:00:00,23.74,23.75,23.74,23.75,19800.0,16.0028,16.0095,16.0028,16.0095,19800.0
2010-02-23 13:30:00,23.74,23.77,23.71,23.73,30400.0,16.0028,16.023,15.9825,15.996,30400.0
2010-02-23 14:00:00,23.73,23.78,23.72,23.76,34000.0,15.996,16.0297,15.9893,16.0163,34000.0
2010-02-23 14:30:00,23.77,23.79,23.75,23.75,19400.0,16.023,16.0365,16.0095,16.0095,19400.0
2010-02-23 15:00:00,23.76,23.81,23.75,23.77,55100.0,16.0163,16.05,16.0095,16.023,55100.0
2010-02-23 15:30:00,23.77,23.78,23.67,23.69,99500.0,16.023,16.0297,15.9556,15.9691,99500.0
2010-02-24 09:30:00,23.79,23.82,23.73,23.81,14900.0,16.0365,16.0567,15.996,16.05,14900.0
2010-02-24 10:00:00,23.8,23.87,23.74,23.79,40100.0,16.0432,16.0904,16.0028,16.0365,40100.0
2010-02-24 10:30:00,23.78,23.87,23.75,23.87,33400.0,16.0297,16.0904,16.0095,16.0904,33400.0
2010-02-24 11:00:00,23.87,23.87,23.8,23.84,23100.0,16.0904,16.0904,16.0432,16.0702,23100.0
2010-02-24 11:30:00,23.85,23.88,23.79,23.79,34000.0,16.0769,16.0971,16.0365,16.0365,34000.0
2010-02-24 12:00:00,23.8,23.83,23.8,23.8,11600.0,16.0432,16.0634,16.0432,16.0432,11600.0
2010-02-24 12:30:00,23.8,23.82,23.8,23.81,8500.0,16.0432,16.0567,16.0432,16.05,8500.0
2010-02-24 13:00:00,23.81,23.86,23.81,23.86,24200.0,16.05,16.0837,16.05,16.0837,24200.0
2010-02-24 13:30:00,23.86,23.88,23.83,23.87,15900.0,16.0837,16.0971,16.0634,16.0904,15900.0
2010-02-24 14:00:00,23.86,23.88,23.86,23.87,13000.0,16.0837,16.0971,16.0837,16.0904,13000.0
2010-02-24 14:30:00,23.87,23.88,23.8,23.88,24300.0,16.0904,16.0971,16.0432,16.0971,24300.0
2010-02-24 15:00:00,23.87,23.88,23.82,23.83,34200.0,16.0904,16.0971,16.0567,16.0634,34200.0
2010-02-24 15:30:00,23.83,23.87,23.8,23.84,69500.0,16.0634,16.0904,16.0432,16.0702,69500.0
2010-02-25 09:30:00,23.63,23.8,23.63,23.63,29500.0,15.9286,16.0432,15.9286,15.9286,29500.0
2010-02-25 10:00:00,23.63,23.71,23.59,23.7,31000.0,15.9286,15.9825,15.9017,15.9758,31000.0
2010-02-25 10:30:00,23.7,23.7,23.63,23.64,18200.0,15.9758,15.9758,15.9286,15.9354,18200.0
2010-02-25 11:00:00,23.64,23.7,23.6,23.69,27400.0,15.9354,15.9758,15.9084,15.9691,27400.0
2010-02-25 11:30:00,23.69,23.72,23.67,23.71,10400.0,15.9691,15.9893,15.9556,15.9825,10400.0
2010-02-25 12:00:00,23.71,23.75,23.69,23.75,21900.0,15.9825,16.0095,15.9691,16.0095,21900.0
2010-02-25 12:30:00,23.74,23.76,23.74,23.75,20500.0,16.0028,16.0163,16.0028,16.0095,20500.0
2010-02-25 13:00:00,23.75,23.75,23.72,23.72,19500.0,16.0095,16.0095,15.9893,15.9893,19500.0
2010-02-25 13:30:00,23.72,23.75,23.72,23.73,24000.0,15.9893,16.0095,15.9893,15.996,24000.0
2010-02-25 14:00:00,23.75,23.75,23.73,23.73,17000.0,16.0095,16.0095,15.996,15.996,17000.0
2010-02-25 14:30:00,23.73,23.75,23.72,23.74,19100.0,15.996,16.0095,15.9893,16.0028,19100.0
2010-02-25 15:00:00,23.73,23.75,23.73,23.74,38800.0,15.996,16.0095,15.996,16.0028,38800.0
2010-02-25 15:30:00,23.75,23.79,23.73,23.79,70400.0,16.0095,16.0365,15.996,16.0365,70400.0
2010-02-26 09:30:00,23.79,23.83,23.6,23.62,27600.0,16.0365,16.0634,15.9084,15.9219,27600.0
2010-02-26 10:00:00,23.62,23.72,23.59,23.67,28900.0,15.9219,15.9893,15.9017,15.9556,28900.0
2010-02-26 10:30:00,23.67,23.72,23.64,23.69,31100.0,15.9556,15.9893,15.9354,15.9691,31100.0
2010-02-26 11:00:00,23.67,23.68,23.62,23.63,14700.0,15.9556,15.9623,15.9219,15.9286,14700.0
2010-02-26 11:30:00,23.63,23.64,23.6,23.62,16100.0,15.9286,15.9354,15.9084,15.9219,16100.0
2010-02-26 12:00:00,23.62,23.64,23.6,23.61,18000.0,15.9219,15.9354,15.9084,15.9151,18000.0
2010-02-26 12:30:00,23.62,23.65,23.59,23.62,31300.0,15.9219,15.9421,15.9017,15.9219,31300.0
2010-02-26 13:00:00,23.63,23.63,23.6,23.61,12700.0,15.9286,15.9286,15.9084,15.9151,12700.0
2010-02-26 13:30:00,23.61,23.63,23.6,23.62,11600.0,15.9151,15.9286,15.9084,15.9219,11600.0
2010-02-26 14:00:00,23.61,23.62,23.61,23.62,11300.0,15.9151,15.9219,15.9151,15.9219,11300.0
2010-02-26 14:30:00,23.61,23.63,23.61,23.63,15200.0,15.9151,15.9286,15.9151,15.9286,15200.0
2010-02-26 15:00:00,23.62,23.74,23.62,23.74,46100.0,15.9219,16.0028,15.9219,16.0028,46100.0
2010-02-26 15:30:00,23.74,23.76,23.69,23.71,128800.0,16.0028,16.0163,15.9691,15.9825,128800.0
2010-03-01 09:30:00,23.77,23.82,23.73,23.79,30300.0,16.023,16.0567,15.996,16.0365,30300.0
2010-03-01 10:00:00,23.79,23.85,23.78,23.8,22400.0,16.0365,16.0769,16.0297,16.0432,22400.0
2010-03-01 10:30:00,23.8,23.83,23.71,23.74,52300.0,16.0432,16.0634,15.9825,16.0028,52300.0
2010-03-01 11:00:00,23.74,23.77,23.7,23.77,62000.0,16.0028,16.023,15.9758,16.023,62000.0
2010-03-01 11:30:00,23.77,23.91,23.75,23.9,24600.0,16.023,16.1174,16.0095,16.1106,24600.0
2010-03-01 12:00:00,23.9,23.91,23.86,23.89,17800.0,16.1106,16.1174,16.0837,16.1039,17800.0
2010-03-01 12:30:00,23.89,23.96,23.89,23.94,27800.0,16.1039,16.1511,16.1039,16.1376,27800.0
2010-03-01 13:00:00,23.93,23.99,23.92,23.94,43000.0,16.1308,16.1713,16.1241,16.1376,43000.0
2010-03-01 13:30:00,23.94,23.97,23.93,23.97,22800.0,16.1376,16.1578,16.1308,16.1578,22800.0
2010-03-01 14:00:00,23.96,24.03,23.95,24.01,47300.0,16.1511,16.1983,16.1443,16.1848,47300.0
2010-03-01 14:30:00,24.01,24.02,23.98,23.99,15600.0,16.1848,16.1915,16.1645,16.1713,15600.0
2010-03-01 15:00:00,23.99,24.0,23.94,23.96,57100.0,16.1713,16.178,16.1376,16.1511,57100.0
2010-03-01 15:30:00,23.96,24.02,23.94,24.01,88700.0,16.1511,16.1915,16.1376,16.1848,88700.0
2010-03-02 09:30:00,24.01,24.16,23.92,23.96,62600.0,16.1848,16.2859,16.1241,16.1511,62600.0
2010-03-02 10:00:00,23.95,24.03,23.9,23.92,30300.0,16.1443,16.1983,16.1106,16.1241,30300.0
2010-03-02 10:30:00,23.91,23.99,23.88,23.89,33500.0,16.1174,16.1713,16.0971,16.1039,33500.0
2010-03-02 11:00:00,23.89,23.9,23.88,23.89,16200.0,16.1039,16.1106,16.0971,16.1039,16200.0
2010-03-02 11:30:00,23.9,24.01,23.89,23.97,61200.0,16.1106,16.1848,16.1039,16.1578,61200.0
2010-03-02 12:00:00,23.97,24.06,23.97,24.06,19200.0,16.1578,16.2185,16.1578,16.2185,19200.0
2010-03-02 12:30:00,24.06,24.08,24.03,24.05,12300.0,16.2185,16.232,16.1983,16.2117,12300.0
2010-03-02 13:00:00,24.04,24.06,24.0,24.05,29800.0,16.205,16.2185,16.178,16.2117,29800.0
2010-03-02 13:30:00,24.05,24.13,24.04,24.13,23100.0,16.2117,16.2657,16.205,16.2657,23100.0
2010-03-02 14:00:00,24.11,24.12,24.06,24.06,23300.0,16.2522,16.2589,16.2185,16.2185,23300.0
2010-03-02 14:30:00,24.07,24.1,24.04,24.08,21100.0,16.2252,16.2454,16.205,16.232,21100.0
2010-03-02 15:00:00,24.09,24.13,24.07,24.07,23700.0,16.2387,16.2657,16.2252,16.2252,23700.0
2010-03-02 15:30:00,24.07,24.13,24.03,24.1,90200.0,16.2252,16.2657,16.1983,16.2454,90200.0
2010-03-03 09:30:00,24.09,24.24,24.06,24.09,20500.0,16.2387,16.3398,16.2185,16.2387,20500.0
2010-03-03 10:00:00,24.09,24.24,24.09,24.23,14600.0,16.2387,16.3398,16.2387,16.3331,14600.0
2010-03-03 10:30:00,24.22,24.25,24.22,24.23,14400.0,16.3263,16.3466,16.3263,16.3331,14400.0
2010-03-03 11:00:00,24.23,24.25,24.22,24.23,17900.0,16.3331,16.3466,16.3263,16.3331,17900.0
2010-03-03 11:30:00,24.22,24.25,24.22,24.24,21300.0,16.3263,16.3466,16.3263,16.3398,21300.0
2010-03-03 12:00:00,24.24,24.31,24.23,24.3,19800.0,16.3398,16.387,16.3331,16.3803,19800.0
2010-03-03 12:30:00,24.29,24.3,24.26,24.28,15400.0,16.3735,16.3803,16.3533,16.3668,15400.0
2010-03-03 13:00:00,24.28,24.32,24.27,24.28,16100.0,16.3668,16.3937,16.36,16.3668,16100.0
2010-03-03 13:30:00,24.29,24.32,24.29,24.31,15400.0,16.3735,16.3937,16.3735,16.387,15400.0
2010-03-03 14:00:00,24.3,24.31,24.27,24.3,18600.0,16.3803,16.387,16.36,16.3803,18600.0
2010-03-03 14:30:00,24.3,24.31,24.26,24.27,32800.0,16.3803,16.387,16.3533,16.36,32800.0
2010-03-03 15:00:00,24.27,24.27,24.26,24.26,54200.0,16.36,16.36,16.3533,16.3533,54200.0
2010-03-03 15:30:00,24.26,24.28,24.19,24.26,108400.0,16.3533,16.3668,16.3061,16.3533,108400.0
2010-03-04 09:30:00,24.39,24.5,24.21,24.24,32500.0,16.4409,16.5151,16.3196,16.3398,32500.0
2010-03-04 10:00:00,24.25,24.3,24.21,24.25,47100.0,16.3466,16.3803,16.3196,16.3466,47100.0
2010-03-04 10:30:00,24.25,24.25,24.17,24.18,15000.0,16.3466,16.3466,16.2926,16.2994,15000.0
2010-03-04 11:00:00,24.19,24.19,24.1,24.1,21500.0,16.3061,16.3061,16.2454,16.2454,21500.0
2010-03-04 11:30:00,24.1,24.14,24.09,24.14,16900.0,16.2454,16.2724,16.2387,16.2724,16900.0
2010-03-04 12:00:00,24.17,24.17,24.09,24.11,10700.0,16.2926,16.2926,16.2387,16.2522,10700.0
2010-03-04 12:30:00,24.1,24.11,24.06,24.08,10100.0,16.2454,16.2522,16.2185,16.232,10100.0
2010-03-04 13:00:00,24.07,24.08,24.01,24.05,25200.0,16.2252,16.232,16.1848,16.2117,25200.0
2010-03-04 13:30:00,24.04,24.06,24.02,24.04,32700.0,16.205,16.2185,16.1915,16.205,32700.0
2010-03-04 14:00:00,24.03,24.11,24.03,24.1,17100.0,16.1983,16.2522,16.1983,16.2454,17100.0
2010-03-04 14:30:00,24.11,24.12,24.09,24.09,15800.0,16.2522,16.2589,16.2387,16.2387,15800.0
2010-03-04 15:00:00,24.09,24.11,24.06,24.09,68600.0,16.2387,16.2522,16.2185,16.2387,68600.0
2010-03-04 15:30:00,24.1,24.18,24.06,24.17,128000.0,16.2454,16.2994,16.2185,16.2926,128000.0
2010-03-05 09:30:00,24.32,24.32,24.05,24.09,10900.0,16.3937,16.3937,16.2117,16.2387,10900.0
2010-03-05 10:00:00,24.1,24.22,24.09,24.22,19700.0,16.2454,16.3263,16.2387,16.3263,19700.0
2010-03-05 10:30:00,24.22,24.23,24.12,24.22,11000.0,16.3263,16.3331,16.2589,16.3263,11000.0
2010-03-05 11:00:00,24.22,24.26,24.2,24.25,20500.0,16.3263,16.3533,16.3128,16.3466,20500.0
2010-03-05 11:30:00,24.25,24.25,24.21,24.23,10300.0,16.3466,16.3466,16.3196,16.3331,10300.0
2010-03-05 12:00:00,24.23,24.24,24.22,24.24,4700.0,16.3331,16.3398,16.3263,16.3398,4700.0
2010-03-05 12:30:00,24.23,24.24,24.22,24.22,7700.0,16.3331,16.3398,16.3263,16.3263,7700.0
2010-03-05 13:00:00,24.22,24.26,24.21,24.26,14300.0,16.3263,16.3533,16.3196,16.3533,14300.0
2010-03-05 13:30:00,24.25,24.32,24.25,24.31,18800.0,16.3466,16.3937,16.3466,16.387,18800.0
2010-03-05 14:00:00,24.31,24.32,24.25,24.25,31800.0,16.387,16.3937,16.3466,16.3466,31800.0
2010-03-05 14:30:00,24.26,24.3,24.25,24.29,16500.0,16.3533,16.3803,16.3466,16.3735,16500.0
2010-03-05 15:00:00,24.3,24.37,24.29,24.37,34100.0,16.3803,16.4274,16.3735,16.4274,34100.0
2010-03-05 15:30:00,24.36,24.45,24.35,24.41,82300.0,16.4207,16.4814,16.414,16.4544,82300.0
2010-03-08 09:30:00,24.42,24.56,24.4,24.42,68600.0,16.4611,16.5555,16.4477,16.4611,68600.0
2010-03-08 10:00:00,24.44,24.47,24.38,24.45,34900.0,16.4746,16.4949,16.4342,16.4814,34900.0
2010-03-08 10:30:00,24.45,24.46,24.39,24.4,42200.0,16.4814,16.4881,16.4409,16.4477,42200.0
2010-03-08 11:00:00,24.39,24.44,24.36,24.36,36600.0,16.4409,16.4746,16.4207,16.4207,36600.0
2010-03-08 11:30:00,24.36,24.43,24.36,24.41,24400.0,16.4207,16.4679,16.4207,16.4544,24400.0
2010-03-08 12:00:00,24.41,24.44,24.4,24.44,19100.0,16.4544,16.4746,16.4477,16.4746,19100.0
2010-03-08 12:30:00,24.44,24.45,24.43,24.44,26000.0,16.4746,16.4814,16.4679,16.4746,26000.0
2010-03-08 13:00:00,24.45,24.45,24.44,24.45,21100.0,16.4814,16.4814,16.4746,16.4814,21100.0
2010-03-08 13:30:00,24.44,24.45,24.41,24.43,38500.0,16.4746,16.4814,16.4544,16.4679,38500.0
2010-03-08 14:00:00,24.43,24.43,24.38,24.4,27000.0,16.4679,16.4679,16.4342,16.4477,27000.0
2010-03-08 14:30:00,24.4,24.47,24.4,24.4,29300.0,16.4477,16.4949,16.4477,16.4477,29300.0
2010-03-08 15:00:00,24.41,24.43,24.38,24.43,27800.0,16.4544,16.4679,16.4342,16.4679,27800.0
2010-03-08 15:30:00,24.42,24.43,24.36,24.38,88500.0,16.4611,16.4679,16.4207,16.4342,88500.0
2010-03-09 09:30:00,24.37,24.48,24.21,24.22,73300.0,16.4274,16.5016,16.3196,16.3263,73300.0
2010-03-09 10:00:00,24.22,24.23,24.19,24.22,82700.0,16.3263,16.3331,16.3061,16.3263,82700.0
2010-03-09 10:30:00,24.21,24.26,24.2,24.24,90800.0,16.3196,16.3533,16.3128,16.3398,90800.0
2010-03-09 11:00:00,24.24,24.3,24.24,24.3,54200.0,16.3398,16.3803,16.3398,16.3803,54200.0
2010-03-09 11:30:00,24.29,24.35,24.29,24.35,39400.0,16.3735,16.414,16.3735,16.414,39400.0
2010-03-09 12:00:00,24.34,24.4,24.34,24.4,20200.0,16.4072,16.4477,16.4072,16.4477,20200.0
2010-03-09 12:30:00,24.39,24.4,24.35,24.4,19900.0,16.4409,16.4477,16.414,16.4477,19900.0
2010-03-09 13:00:00,24.4,24.4,24.38,24.4,10100.0,16.4477,16.4477,16.4342,16.4477,10100.0
2010-03-09 13:30:00,24.39,24.42,24.34,24.35,41100.0,16.4409,16.4611,16.4072,16.414,41100.0
2010-03-09 14:00:00,24.35,24.42,24.34,24.39,18700.0,16.414,16.4611,16.4072,16.4409,18700.0
2010-03-09 14:30:00,24.39,24.41,24.36,24.41,21400.0,16.4409,16.4544,16.4207,16.4544,21400.0
2010-03-09 15:00:00,24.4,24.41,24.33,24.36,30300.0,16.4477,16.4544,16.4005,16.4207,30300.0
2010-03-09 15:30:00,24.35,24.45,24.34,24.41,53200.0,16.414,16.4814,16.4072,16.4544,53200.0
2010-03-10 09:30:00,24.42,24.42,24.25,24.25,212900.0,16.4611,16.4611,16.3466,16.3466,212900.0
2010-03-10 10:00:00,24.26,24.3,24.2,24.3,34000.0,16.3533,16.3803,16.3128,16.3803,34000.0
2010-03-10 10:30:00,24.3,24.33,24.29,24.33,13800.0,16.3803,16.4005,16.3735,16.4005,13800.0
2010-03-10 11:00:00,24.32,24.36,24.32,24.35,33800.0,16.3937,16.4207,16.3937,16.414,33800.0
2010-03-10 11:30:00,24.34,24.37,24.34,24.37,14500.0,16.4072,16.4274,16.4072,16.4274,14500.0
2010-03-10 12:00:00,24.38,24.4,24.33,24.33,16700.0,16.4342,16.4477,16.4005,16.4005,16700.0
2010-03-10 12:30:00,24.33,24.35,24.29,24.35,11600.0,16.4005,16.414,16.3735,16.414,11600.0
2010-03-10 13:00:00,24.34,24.43,24.31,24.42,45700.0,16.4072,16.4679,16.387,16.4611,45700.0
2010-03-10 13:30:00,24.42,24.5,24.42,24.49,27000.0,16.4611,16.5151,16.4611,16.5083,27000.0
2010-03-10 14:00:00,24.49,24.55,24.49,24.51,33800.0,16.5083,16.5488,16.5083,16.5218,33800.0
2010-03-10 14:30:00,24.51,24.6,24.51,24.55,32000.0,16.5218,16.5825,16.5218,16.5488,32000.0
2010-03-10 15:00:00,24.55,24.57,24.52,24.52,34200.0,16.5488,16.5623,16.5286,16.5286,34200.0
2010-03-10 15:30:00,24.51,24.64,24.5,24.63,153400.0,16.5218,16.6094,16.5151,16.6027,153400.0
2010-03-11 09:30:00,24.58,24.7,24.46,24.51,25400.0,16.569,16.6499,16.4881,16.5218,25400.0
2010-03-11 10:00:00,24.51,24.61,24.47,24.6,65100.0,16.5218,16.5892,16.4949,16.5825,65100.0
2010-03-11 10:30:00,24.61,24.75,24.61,24.74,23600.0,16.5892,16.6836,16.5892,16.6769,23600.0
2010-03-11 11:00:00,24.75,24.79,24.74,24.78,23600.0,16.6836,16.7106,16.6769,16.7038,23600.0
2010-03-11 11:30:00,24.77,24.81,24.76,24.78,17700.0,16.6971,16.724,16.6903,16.7038,17700.0
2010-03-11 12:00:00,24.78,24.79,24.73,24.75,22300.0,16.7038,16.7106,16.6701,16.6836,22300.0
2010-03-11 12:30:00,24.75,24.76,24.71,24.71,31700.0,16.6836,16.6903,16.6566,16.6566,31700.0
2010-03-11 13:00:00,24.71,24.74,24.7,24.72,10400.0,16.6566,16.6769,16.6499,16.6634,10400.0
2010-03-11 13:30:00,24.72,24.76,24.71,24.74,30100.0,16.6634,16.6903,16.6566,16.6769,30100.0
2010-03-11 14:00:00,24.74,24.76,24.73,24.74,32100.0,16.6769,16.6903,16.6701,16.6769,32100.0
2010-03-11 14:30:00,24.74,24.75,24.68,24.68,15900.0,16.6769,16.6836,16.6364,16.6364,15900.0
2010-03-11 15:00:00,24.69,24.73,24.68,24.72,32100.0,16.6431,16.6701,16.6364,16.6634,32100.0
2010-03-11 15:30:00,24.71,24.72,24.67,24.72,85000.0,16.6566,16.6634,16.6297,16.6634,85000.0
2010-03-12 09:30:00,24.86,24.93,24.7,24.81,55000.0,16.7577,16.8049,16.6499,16.724,55000.0
2010-03-12 10:00:00,24.82,24.85,24.74,24.84,31900.0,16.7308,16.751,16.6769,16.7443,31900.0
2010-03-12 10:30:00,24.84,24.86,24.8,24.86,15900.0,16.7443,16.7577,16.7173,16.7577,15900.0
2010-03-12 11:00:00,24.88,24.92,24.87,24.91,12800.0,16.7712,16.7982,16.7645,16.7914,12800.0
2010-03-12 11:30:00,24.91,24.97,24.89,24.97,22700.0,16.7914,16.8319,16.778,16.8319,22700.0
2010-03-12 12:00:00,24.96,25.06,24.94,25.02,58200.0,16.8252,16.8926,16.8117,16.8656,58200.0
2010-03-12 12:30:00,25.01,25.01,24.95,24.97,74200.0,16.8589,16.8589,16.8184,16.8319,74200.0
2010-03-12 13:00:00,24.97,24.99,24.95,24.97,14000.0,16.8319,16.8454,16.8184,16.8319,14000.0
2010-03-12 13:30:00,24.97,24.97,24.9,24.91,16500.0,16.8319,16.8319,16.7847,16.7914,16500.0
2010-03-12 14:00:00,24.91,24.95,24.88,24.94,25100.0,16.7914,16.8184,16.7712,16.8117,25100.0
2010-03-12 14:30:00,24.94,24.96,24.94,24.95,26000.0,16.8117,16.8252,16.8117,16.8184,26000.0
2010-03-12 15:00:00,24.96,25.04,24.95,25.04,68800.0,16.8252,16.8791,16.8184,16.8791,68800.0
2010-03-12 15:30:00,25.04,25.2,25.03,25.17,235500.0,16.8791,16.9869,16.8723,16.9667,235500.0
2010-03-15 09:30:00,25.25,25.25,25.05,25.25,36700.0,17.0206,17.0206,16.8858,17.0206,36700.0
2010-03-15 10:00:00,25.24,25.38,25.23,25.37,62700.0,17.0139,17.1083,17.0072,17.1015,62700.0
2010-03-15 10:30:00,25.36,25.44,25.32,25.42,74600.0,17.0948,17.1487,17.0678,17.1352,74600.0
2010-03-15 11:00:00,25.41,25.41,25.26,25.27,30000.0,17.1285,17.1285,17.0274,17.0341,30000.0
2010-03-15 11:30:00,25.26,25.29,25.17,25.2,48100.0,17.0274,17.0476,16.9667,16.9869,48100.0
2010-03-15 12:00:00,25.2,25.29,25.18,25.26,22400.0,16.9869,17.0476,16.9735,17.0274,22400.0
2010-03-15 12:30:00,25.26,25.34,25.26,25.33,18500.0,17.0274,17.0813,17.0274,17.0746,18500.0
2010-03-15 13:00:00,25.32,25.33,25.23,25.24,27300.0,17.0678,17.0746,17.0072,17.0139,27300.0
2010-03-15 13:30:00,25.24,25.26,25.23,25.23,19800.0,17.0139,17.0274,17.0072,17.0072,19800.0
2010-03-15 14:00:00,25.23,25.26,25.2,25.23,34000.0,17.0072,17.0274,16.9869,17.0072,34000.0
2010-03-15 14:30:00,25.23,25.35,25.23,25.29,35200.0,17.0072,17.088,17.0072,17.0476,35200.0
2010-03-15 15:00:00,25.3,25.3,25.25,25.28,36200.0,17.0543,17.0543,17.0206,17.0409,36200.0
2010-03-15 15:30:00,25.29,25.35,25.29,25.33,57900.0,17.0476,17.088,17.0476,17.0746,57900.0
2010-03-16 09:30:00,25.3,25.49,25.29,25.47,60500.0,17.0543,17.1824,17.0476,17.1689,60500.0
2010-03-16 10:00:00,25.47,25.54,25.39,25.42,33400.0,17.1689,17.2161,17.115,17.1352,33400.0
2010-03-16 10:30:00,25.41,25.61,25.34,25.59,102500.0,17.1285,17.2633,17.0813,17.2498,102500.0
2010-03-16 11:00:00,25.6,25.6,25.47,25.47,18200.0,17.2566,17.2566,17.1689,17.1689,18200.0
2010-03-16 11:30:00,25.48,25.48,25.39,25.4,33400.0,17.1757,17.1757,17.115,17.1217,33400.0
2010-03-16 12:00:00,25.4,25.4,25.35,25.36,11600.0,17.1217,17.1217,17.088,17.0948,11600.0
2010-03-16 12:30:00,25.37,25.38,25.32,25.32,21000.0,17.1015,17.1083,17.0678,17.0678,21000.0
2010-03-16 13:00:00,25.32,25.38,25.29,25.3,56000.0,17.0678,17.1083,17.0476,17.0543,56000.0
2010-03-16 13:30:00,25.31,25.36,25.29,25.36,14900.0,17.0611,17.0948,17.0476,17.0948,14900.0
2010-03-16 14:00:00,25.35,25.5,25.33,25.44,24800.0,17.088,17.1892,17.0746,17.1487,24800.0
2010-03-16 14:30:00,25.43,25.46,25.39,25.45,16200.0,17.142,17.1622,17.115,17.1555,16200.0
2010-03-16 15:00:00,25.45,25.47,25.42,25.44,26000.0,17.1555,17.1689,17.1352,17.1487,26000.0
2010-03-16 15:30:00,25.45,25.5,25.43,25.47,59000.0,17.1555,17.1892,17.142,17.1689,59000.0
2010-03-17 09:30:00,25.56,25.56,25.4,25.43,27500.0,17.2296,17.2296,17.1217,17.142,27500.0
2010-03-17 10:00:00,25.45,25.48,25.41,25.43,28700.0,17.1555,17.1757,17.1285,17.142,28700.0
2010-03-17 10:30:00,25.43,25.62,25.43,25.62,25500.0,17.142,17.27,17.142,17.27,25500.0
2010-03-17 11:00:00,25.62,25.68,25.62,25.63,31100.0,17.27,17.3105,17.27,17.2768,31100.0
2010-03-17 11:30:00,25.64,25.65,25.59,25.59,20000.0,17.2835,17.2903,17.2498,17.2498,20000.0
2010-03-17 12:00:00,25.59,25.59,25.58,25.59,3400.0,17.2498,17.2498,17.2431,17.2498,3400.0
2010-03-17 12:30:00,25.58,25.61,25.56,25.58,9100.0,17.2431,17.2633,17.2296,17.2431,9100.0
2010-03-17 13:00:00,25.58,25.62,25.58,25.61,9000.0,17.2431,17.27,17.2431,17.2633,9000.0
2010-03-17 13:30:00,25.6,25.65,25.6,25.65,15000.0,17.2566,17.2903,17.2566,17.2903,15000.0
2010-03-17 14:00:00,25.64,25.65,25.61,25.61,9600.0,17.2835,17.2903,17.2633,17.2633,9600.0
2010-03-17 14:30:00,25.62,25.62,25.55,25.55,9300.0,17.27,17.27,17.2229,17.2229,9300.0
2010-03-17 15:00:00,25.55,25.59,25.53,25.58,50600.0,17.2229,17.2498,17.2094,17.2431,50600.0
2010-03-17 15:30:00,25.59,25.65,25.57,25.61,68600.0,17.2498,17.2903,17.2363,17.2633,68600.0
2010-03-18 09:30:00,25.7,25.84,25.66,25.78,38300.0,17.324,17.4183,17.297,17.3779,38300.0
2010-03-18 10:00:00,25.78,25.79,25.69,25.78,11000.0,17.3779,17.3846,17.3172,17.3779,11000.0
2010-03-18 10:30:00,25.79,25.79,25.76,25.77,11600.0,17.3846,17.3846,17.3644,17.3712,11600.0
2010-03-18 11:00:00,25.78,25.79,25.73,25.77,19000.0,17.3779,17.3846,17.3442,17.3712,19000.0
2010-03-18 11:30:00,25.75,25.76,25.7,25.71,18600.0,17.3577,17.3644,17.324,17.3307,18600.0
2010-03-18 12:00:00,25.69,25.77,25.68,25.75,34500.0,17.3172,17.3712,17.3105,17.3577,34500.0
2010-03-18 12:30:00,25.76,25.76,25.71,25.71,7600.0,17.3644,17.3644,17.3307,17.3307,7600.0
2010-03-18 13:00:00,25.72,25.72,25.69,25.69,2400.0,17.3375,17.3375,17.3172,17.3172,2400.0
2010-03-18 13:30:00,25.69,25.7,25.61,25.61,10000.0,17.3172,17.324,17.2633,17.2633,10000.0
2010-03-18 14:00:00,25.62,25.67,25.62,25.66,13300.0,17.27,17.3038,17.27,17.297,13300.0
2010-03-18 14:30:00,25.66,25.74,25.66,25.68,24300.0,17.297,17.3509,17.297,17.3105,24300.0
2010-03-18 15:00:00,25.67,25.68,25.64,25.66,22900.0,17.3038,17.3105,17.2835,17.297,22900.0
2010-03-18 15:30:00,25.67,25.76,25.66,25.7,90400.0,17.3038,17.3644,17.297,17.324,90400.0
2010-03-19 09:30:00,25.14,25.46,24.96,25.26,215600.0,16.9465,17.1622,16.8252,17.0274,215600.0
2010-03-19 10:00:00,25.25,25.33,25.22,25.22,55400.0,17.0206,17.0746,17.0004,17.0004,55400.0
2010-03-19 10:30:00,25.22,25.25,25.14,25.24,32300.0,17.0004,17.0206,16.9465,17.0139,32300.0
2010-03-19 11:00:00,25.25,25.3,25.24,25.3,25200.0,17.0206,17.0543,17.0139,17.0543,25200.0
2010-03-19 11:30:00,25.3,25.35,25.3,25.34,26500.0,17.0543,17.088,17.0543,17.0813,26500.0
2010-03-19 12:00:00,25.35,25.38,25.33,25.35,18700.0,17.088,17.1083,17.0746,17.088,18700.0
2010-03-19 12:30:00,25.35,25.38,25.33,25.33,28600.0,17.088,17.1083,17.0746,17.0746,28600.0
2010-03-19 13:00:00,25.33,25.41,25.32,25.41,31800.0,17.0746,17.1285,17.0678,17.1285,31800.0
2010-03-19 13:30:00,25.4,25.48,25.4,25.48,28900.0,17.1217,17.1757,17.1217,17.1757,28900.0
2010-03-19 14:00:00,25.47,25.48,25.45,25.46,22200.0,17.1689,17.1757,17.1555,17.1622,22200.0
2010-03-19 14:30:00,25.45,25.48,25.45,25.47,35800.0,17.1555,17.1757,17.1555,17.1689,35800.0
2010-03-19 15:00:00,25.47,25.51,25.46,25.51,48100.0,17.1689,17.1959,17.1622,17.1959,48100.0
2010-03-19 15:30:00,25.5,25.6,25.5,25.55,164700.0,17.1892,17.2566,17.1892,17.2229,164700.0
2010-03-22 09:30:00,25.5,25.5,25.07,25.23,165800.0,17.1892,17.1892,16.8993,17.0072,165800.0
2010-03-22 10:00:00,25.23,25.29,25.09,25.11,125900.0,17.0072,17.0476,16.9128,16.9263,125900.0
2010-03-22 10:30:00,25.12,25.23,25.05,25.12,131900.0,16.933,17.0072,16.8858,16.933,131900.0
2010-03-22 11:00:00,25.12,25.13,25.04,25.07,66400.0,16.933,16.9397,16.8791,16.8993,66400.0
2010-03-22 11:30:00,25.06,25.1,25.02,25.05,94700.0,16.8926,16.9195,16.8656,16.8858,94700.0
2010-03-22 12:00:00,25.05,25.08,25.0,25.05,254700.0,16.8858,16.906,16.8521,16.8858,254700.0
2010-03-22 12:30:00,25.05,25.11,25.04,25.06,64500.0,16.8858,16.9263,16.8791,16.8926,64500.0
2010-03-22 13:00:00,25.06,25.11,24.97,25.02,263400.0,16.8926,16.9263,16.8319,16.8656,263400.0
2010-03-22 13:30:00,25.03,25.08,25.02,25.08,63300.0,16.8723,16.906,16.8656,16.906,63300.0
2010-03-22 14:00:00,25.08,25.08,24.95,25.03,188500.0,16.906,16.906,16.8184,16.8723,188500.0
2010-03-22 14:30:00,25.04,25.06,24.92,25.02,86100.0,16.8791,16.8926,16.7982,16.8656,86100.0
2010-03-22 15:00:00,25.0,25.03,24.97,24.98,52500.0,16.8521,16.8723,16.8319,16.8386,52500.0
2010-03-22 15:30:00,24.98,24.99,24.94,24.98,407000.0,16.8386,16.8454,16.8117,16.8386,407000.0
2010-03-23 09:30:00,24.93,25.0,24.76,24.98,118400.0,16.8049,16.8521,16.6903,16.8386,118400.0
2010-03-23 10:00:00,24.98,25.13,24.98,25.09,45600.0,16.8386,16.9397,16.8386,16.9128,45600.0
2010-03-23 10:30:00,25.09,25.09,24.91,24.91,40000.0,16.9128,16.9128,16.7914,16.7914,40000.0
2010-03-23 11:00:00,24.92,24.98,24.9,24.91,39900.0,16.7982,16.8386,16.7847,16.7914,39900.0
2010-03-23 11:30:00,24.9,24.98,24.9,24.95,48200.0,16.7847,16.8386,16.7847,16.8184,48200.0
2010-03-23 12:00:00,24.95,25.03,24.95,25.01,19700.0,16.8184,16.8723,16.8184,16.8589,19700.0
2010-03-23 12:30:00,25.03,25.06,25.01,25.01,14700.0,16.8723,16.8926,16.8589,16.8589,14700.0
2010-03-23 13:00:00,25.02,25.03,24.96,25.0,41500.0,16.8656,16.8723,16.8252,16.8521,41500.0
2010-03-23 13:30:00,25.0,25.02,24.95,24.99,56400.0,16.8521,16.8656,16.8184,16.8454,56400.0
2010-03-23 14:00:00,24.99,25.05,24.9,25.01,52600.0,16.8454,16.8858,16.7847,16.8589,52600.0
2010-03-23 14:30:00,25.01,25.05,25.0,25.04,45300.0,16.8589,16.8858,16.8521,16.8791,45300.0
2010-03-23 15:00:00,25.03,25.15,24.98,25.14,99500.0,16.8723,16.9532,16.8386,16.9465,99500.0
2010-03-23 15:30:00,25.14,25.21,25.11,25.2,97600.0,16.9465,16.9937,16.9263,16.9869,97600.0
2010-03-24 09:30:00,25.17,25.17,24.74,25.04,49600.0,16.9667,16.9667,16.6769,16.8791,49600.0
2010-03-24 10:00:00,25.04,25.16,25.04,25.1,37200.0,16.8791,16.96,16.8791,16.9195,37200.0
2010-03-24 10:30:00,25.11,25.11,25.0,25.04,25300.0,16.9263,16.9263,16.8521,16.8791,25300.0
2010-03-24 11:00:00,25.04,25.05,25.0,25.0,14300.0,16.8791,16.8858,16.8521,16.8521,14300.0
2010-03-24 11:30:00,25.01,25.02,24.99,25.01,18500.0,16.8589,16.8656,16.8454,16.8589,18500.0
2010-03-24 12:00:00,25.01,25.06,25.01,25.06,10900.0,16.8589,16.8926,16.8589,16.8926,10900.0
2010-03-24 12:30:00,25.07,25.07,25.0,25.0,14300.0,16.8993,16.8993,16.8521,16.8521,14300.0
2010-03-24 13:00:00,25.0,25.02,24.97,25.0,28100.0,16.8521,16.8656,16.8319,16.8521,28100.0
2010-03-24 13:30:00,25.01,25.02,24.97,25.0,36500.0,16.8589,16.8656,16.8319,16.8521,36500.0
2010-03-24 14:00:00,25.0,25.03,24.99,25.03,15200.0,16.8521,16.8723,16.8454,16.8723,15200.0
2010-03-24 14:30:00,25.02,25.03,25.0,25.01,17300.0,16.8656,16.8723,16.8521,16.8589,17300.0
2010-03-24 15:00:00,25.01,25.1,25.0,25.01,49300.0,16.8589,16.9195,16.8521,16.8589,49300.0
2010-03-24 15:30:00,25.02,25.05,25.0,25.05,149000.0,16.8656,16.8858,16.8521,16.8858,149000.0
2010-03-25 09:30:00,25.18,25.25,25.1,25.13,24900.0,16.9735,17.0206,16.9195,16.9397,24900.0
2010-03-25 10:00:00,25.12,25.19,25.06,25.18,22400.0,16.933,16.9802,16.8926,16.9735,22400.0
2010-03-25 10:30:00,25.19,25.22,25.17,25.22,26600.0,16.9802,17.0004,16.9667,17.0004,26600.0
2010-03-25 11:00:00,25.21,25.24,25.17,25.21,50000.0,16.9937,17.0139,16.9667,16.9937,50000.0
2010-03-25 11:30:00,25.2,25.28,25.18,25.2,65500.0,16.9869,17.0409,16.9735,16.9869,65500.0
2010-03-25 12:00:00,25.18,25.25,25.16,25.24,38900.0,16.9735,17.0206,16.96,17.0139,38900.0
2010-03-25 12:30:00,25.24,25.24,25.18,25.19,32300.0,17.0139,17.0139,16.9735,16.9802,32300.0
2010-03-25 13:00:00,25.19,25.25,25.17,25.2,52900.0,16.9802,17.0206,16.9667,16.9869,52900.0
2010-03-25 13:30:00,25.21,25.28,25.2,25.22,19800.0,16.9937,17.0409,16.9869,17.0004,19800.0
2010-03-25 14:00:00,25.23,25.27,25.2,25.23,12700.0,17.0072,17.0341,16.9869,17.0072,12700.0
2010-03-25 14:30:00,25.24,25.25,25.2,25.2,26200.0,17.0139,17.0206,16.9869,16.9869,26200.0
2010-03-25 15:00:00,25.2,25.27,25.19,25.26,54400.0,16.9869,17.0341,16.9802,17.0274,54400.0
2010-03-25 15:30:00,25.27,25.27,25.18,25.19,97400.0,17.0341,17.0341,16.9735,16.9802,97400.0
2010-03-26 09:30:00,25.25,25.3,25.15,25.2,28000.0,17.0206,17.0543,16.9532,16.9869,28000.0
2010-03-26 10:00:00,25.2,25.26,25.18,25.25,16600.0,16.9869,17.0274,16.9735,17.0206,16600.0
2010-03-26 10:30:00,25.26,25.28,25.23,25.25,14500.0,17.0274,17.0409,17.0072,17.0206,14500.0
2010-03-26 11:00:00,25.25,25.31,25.22,25.22,28400.0,17.0206,17.0611,17.0004,17.0004,28400.0
2010-03-26 11:30:00,25.23,25.25,25.21,25.25,25500.0,17.0072,17.0206,16.9937,17.0206,25500.0
2010-03-26 12:00:00,25.25,25.25,25.17,25.18,24300.0,17.0206,17.0206,16.9667,16.9735,24300.0
2010-03-26 12:30:00,25.18,25.19,25.07,25.12,40400.0,16.9735,16.9802,16.8993,16.933,40400.0
2010-03-26 13:00:00,25.12,25.12,25.02,25.1,28200.0,16.933,16.933,16.8656,16.9195,28200.0
2010-03-26 13:30:00,25.11,25.14,25.1,25.11,10300.0,16.9263,16.9465,16.9195,16.9263,10300.0
2010-03-26 14:00:00,25.1,25.16,25.06,25.11,28700.0,16.9195,16.96,16.8926,16.9263,28700.0
2010-03-26 14:30:00,25.11,25.16,25.04,25.04,23100.0,16.9263,16.96,16.8791,16.8791,23100.0
2010-03-26 15:00:00,25.05,25.09,25.03,25.08,35300.0,16.8858,16.9128,16.8723,16.906,35300.0
2010-03-26 15:30:00,25.09,25.13,25.07,25.12,73500.0,16.9128,16.9397,16.8993,16.933,73500.0
2010-03-29 09:30:00,25.01,25.05,24.84,24.93,49000.0,17.0751,17.1024,16.959,17.0205,49000.0
2010-03-29 10:00:00,24.95,25.07,24.93,25.02,12200.0,17.0341,17.116,17.0205,17.0819,12200.0
2010-03-29 10:30:00,25.02,25.12,25.01,25.11,23900.0,17.0819,17.1502,17.0751,17.1434,23900.0
2010-03-29 11:00:00,25.1,25.12,25.05,25.1,20600.0,17.1365,17.1502,17.1024,17.1365,20600.0
2010-03-29 11:30:00,25.09,25.09,24.97,24.97,15400.0,17.1297,17.1297,17.0478,17.0478,15400.0
2010-03-29 12:00:00,24.97,24.98,24.87,24.9,17000.0,17.0478,17.0546,16.9795,17.0,17000.0
2010-03-29 12:30:00,24.9,24.91,24.78,24.79,67400.0,17.0,17.0068,16.9181,16.9249,67400.0
2010-03-29 13:00:00,24.77,24.87,24.77,24.86,23300.0,16.9112,16.9795,16.9112,16.9727,23300.0
2010-03-29 13:30:00,24.86,24.86,24.81,24.84,17300.0,16.9727,16.9727,16.9385,16.959,17300.0
2010-03-29 14:00:00,24.84,24.87,24.77,24.77,45800.0,16.959,16.9795,16.9112,16.9112,45800.0
2010-03-29 14:30:00,24.79,24.87,24.77,24.86,33300.0,16.9249,16.9795,16.9112,16.9727,33300.0
2010-03-29 15:00:00,24.85,24.9,24.85,24.89,22600.0,16.9658,17.0,16.9658,16.9932,22600.0
2010-03-29 15:30:00,24.89,24.94,24.88,24.94,76600.0,16.9932,17.0273,16.9863,17.0273,76600.0
2010-03-30 09:30:00,25.01,25.03,24.81,24.96,26200.0,17.0751,17.0887,16.9385,17.0409,26200.0
2010-03-30 10:00:00,24.97,25.01,24.88,24.98,45800.0,17.0478,17.0751,16.9863,17.0546,45800.0
2010-03-30 10:30:00,24.99,25.04,24.96,24.99,35700.0,17.0614,17.0956,17.0409,17.0614,35700.0
2010-03-30 11:00:00,25.01,25.03,24.97,25.0,85400.0,17.0751,17.0887,17.0478,17.0683,85400.0
2010-03-30 11:30:00,24.97,24.99,24.94,24.98,13100.0,17.0478,17.0614,17.0273,17.0546,13100.0
2010-03-30 12:00:00,24.97,24.97,24.91,24.92,7600.0,17.0478,17.0478,17.0068,17.0136,7600.0
2010-03-30 12:30:00,24.94,24.94,24.76,24.79,48800.0,17.0273,17.0273,16.9044,16.9249,48800.0
2010-03-30 13:00:00,24.8,24.8,24.76,24.77,10400.0,16.9317,16.9317,16.9044,16.9112,10400.0
2010-03-30 13:30:00,24.77,24.84,24.76,24.81,22000.0,16.9112,16.959,16.9044,16.9385,22000.0
2010-03-30 14:00:00,24.8,24.86,24.8,24.85,11000.0,16.9317,16.9727,16.9317,16.9658,11000.0
2010-03-30 14:30:00,24.86,24.93,24.86,24.93,17800.0,16.9727,17.0205,16.9727,17.0205,17800.0
2010-03-30 15:00:00,24.93,24.94,24.91,24.94,21100.0,17.0205,17.0273,17.0068,17.0273,21100.0
2010-03-30 15:30:00,24.93,24.94,24.87,24.88,60300.0,17.0205,17.0273,16.9795,16.9863,60300.0
2010-03-31 09:30:00,24.83,24.94,24.74,24.76,15800.0,16.9522,17.0273,16.8907,16.9044,15800.0
2010-03-31 10:00:00,24.76,24.84,24.72,24.81,24500.0,16.9044,16.959,16.8771,16.9385,24500.0
2010-03-31 10:30:00,24.82,24.83,24.77,24.8,48300.0,16.9454,16.9522,16.9112,16.9317,48300.0
2010-03-31 11:00:00,24.8,24.83,24.77,24.78,10800.0,16.9317,16.9522,16.9112,16.9181,10800.0
2010-03-31 11:30:00,24.79,24.85,24.78,24.79,15900.0,16.9249,16.9658,16.9181,16.9249,15900.0
2010-03-31 12:00:00,24.79,24.82,24.76,24.81,7200.0,16.9249,16.9454,16.9044,16.9385,7200.0
2010-03-31 12:30:00,24.81,24.84,24.8,24.81,4300.0,16.9385,16.959,16.9317,16.9385,4300.0
2010-03-31 13:00:00,24.81,24.82,24.73,24.79,42600.0,16.9385,16.9454,16.8839,16.9249,42600.0
2010-03-31 13:30:00,24.79,24.81,24.74,24.8,14000.0,16.9249,16.9385,16.8907,16.9317,14000.0
2010-03-31 14:00:00,24.79,24.81,24.77,24.78,13600.0,16.9249,16.9385,16.9112,16.9181,13600.0
2010-03-31 14:30:00,24.78,24.78,24.69,24.69,30200.0,16.9181,16.9181,16.8566,16.8566,30200.0
2010-03-31 15:00:00,24.69,24.71,24.67,24.69,20400.0,16.8566,16.8703,16.843,16.8566,20400.0
2010-03-31 15:30:00,24.69,24.7,24.53,24.57,85900.0,16.8566,16.8634,16.7474,16.7747,85900.0
2010-04-01 09:30:00,24.59,24.73,24.56,24.7,31200.0,16.7883,16.8839,16.7679,16.8634,31200.0
2010-04-01 10:00:00,24.72,24.73,24.57,24.61,36100.0,16.8771,16.8839,16.7747,16.802,36100.0
2010-04-01 10:30:00,24.61,24.62,24.5,24.55,45400.0,16.802,16.8088,16.7269,16.761,45400.0
2010-04-01 11:00:00,24.54,24.54,24.48,24.5,35900.0,16.7542,16.7542,16.7132,16.7269,35900.0
2010-04-01 11:30:00,24.5,24.57,24.5,24.52,27500.0,16.7269,16.7747,16.7269,16.7405,27500.0
2010-04-01 12:00:00,24.52,24.52,24.46,24.47,38200.0,16.7405,16.7405,16.6996,16.7064,38200.0
2010-04-01 12:30:00,24.47,24.49,24.45,24.46,22500.0,16.7064,16.7201,16.6928,16.6996,22500.0
2010-04-01 13:00:00,24.46,24.46,24.41,24.41,20800.0,16.6996,16.6996,16.6654,16.6654,20800.0
2010-04-01 13:30:00,24.43,24.43,24.33,24.36,33100.0,16.6791,16.6791,16.6108,16.6313,33100.0
2010-04-01 14:00:00,24.37,24.4,24.35,24.38,24100.0,16.6381,16.6586,16.6245,16.645,24100.0
2010-04-01 14:30:00,24.37,24.41,24.34,24.37,39000.0,16.6381,16.6654,16.6177,16.6381,39000.0
2010-04-01 15:00:00,24.37,24.42,24.37,24.41,29200.0,16.6381,16.6723,16.6381,16.6654,29200.0
2010-04-01 15:30:00,24.4,24.5,24.4,24.5,54300.0,16.6586,16.7269,16.6586,16.7269,54300.0
2010-04-05 09:30:00,24.5,24.65,24.46,24.57,23500.0,16.7269,16.8293,16.6996,16.7747,23500.0
2010-04-05 10:00:00,24.57,24.59,24.55,24.55,14900.0,16.7747,16.7883,16.761,16.761,14900.0
2010-04-05 10:30:00,24.54,24.57,24.53,24.54,18600.0,16.7542,16.7747,16.7474,16.7542,18600.0
2010-04-05 11:00:00,24.55,24.57,24.55,24.55,15400.0,16.761,16.7747,16.761,16.761,15400.0
2010-04-05 11:30:00,24.55,24.55,24.48,24.5,39800.0,16.761,16.761,16.7132,16.7269,39800.0
2010-04-05 12:00:00,24.5,24.53,24.49,24.52,40800.0,16.7269,16.7474,16.7201,16.7405,40800.0
2010-04-05 12:30:00,24.52,24.53,24.5,24.51,15700.0,16.7405,16.7474,16.7269,16.7337,15700.0
2010-04-05 13:00:00,24.5,24.52,24.47,24.49,28600.0,16.7269,16.7405,16.7064,16.7201,28600.0
2010-04-05 13:30:00,24.5,24.54,24.49,24.53,22000.0,16.7269,16.7542,16.7201,16.7474,22000.0
2010-04-05 14:00:00,24.53,24.56,24.53,24.55,31300.0,16.7474,16.7679,16.7474,16.761,31300.0
2010-04-05 14:30:00,24.55,24.57,24.54,24.54,51400.0,16.761,16.7747,16.7542,16.7542,51400.0
2010-04-05 15:00:00,24.54,24.54,24.53,24.54,34500.0,16.7542,16.7542,16.7474,16.7542,34500.0
2010-04-05 15:30:00,24.54,24.58,24.53,24.58,111900.0,16.7542,16.7815,16.7474,16.7815,111900.0
2010-04-06 09:30:00,24.46,24.82,24.46,24.72,46400.0,16.6996,16.9454,16.6996,16.8771,46400.0
2010-04-06 10:00:00,24.72,24.72,24.52,24.52,34000.0,16.8771,16.8771,16.7405,16.7405,34000.0
2010-04-06 10:30:00,24.53,24.6,24.52,24.58,36400.0,16.7474,16.7952,16.7405,16.7815,36400.0
2010-04-06 11:00:00,24.57,24.58,24.51,24.55,33800.0,16.7747,16.7815,16.7337,16.761,33800.0
2010-04-06 11:30:00,24.55,24.57,24.53,24.53,31300.0,16.761,16.7747,16.7474,16.7474,31300.0
2010-04-06 12:00:00,24.53,24.55,24.53,24.54,17400.0,16.7474,16.761,16.7474,16.7542,17400.0
2010-04-06 12:30:00,24.54,24.56,24.53,24.56,17900.0,16.7542,16.7679,16.7474,16.7679,17900.0
2010-04-06 13:00:00,24.56,24.57,24.55,24.55,17900.0,16.7679,16.7747,16.761,16.761,17900.0
2010-04-06 13:30:00,24.55,24.59,24.55,24.58,17400.0,16.761,16.7883,16.761,16.7815,17400.0
2010-04-06 14:00:00,24.58,24.63,24.57,24.63,30000.0,16.7815,16.8156,16.7747,16.8156,30000.0
2010-04-06 14:30:00,24.63,24.67,24.62,24.66,20100.0,16.8156,16.843,16.8088,16.8361,20100.0
2010-04-06 15:00:00,24.66,24.71,24.66,24.7,45000.0,16.8361,16.8703,16.8361,16.8634,45000.0
2010-04-06 15:30:00,24.71,24.75,24.7,24.75,90400.0,16.8703,16.8976,16.8634,16.8976,90400.0
2010-04-07 09:30:00,24.57,24.71,24.46,24.66,48700.0,16.7747,16.8703,16.6996,16.8361,48700.0
2010-04-07 10:00:00,24.66,24.69,24.6,24.68,82500.0,16.8361,16.8566,16.7952,16.8498,82500.0
2010-04-07 10:30:00,24.69,24.71,24.64,24.65,23700.0,16.8566,16.8703,16.8225,16.8293,23700.0
2010-04-07 11:00:00,24.65,24.71,24.64,24.7,10300.0,16.8293,16.8703,16.8225,16.8634,10300.0
2010-04-07 11:30:00,24.72,24.74,24.71,24.73,10900.0,16.8771,16.8907,16.8703,16.8839,10900.0
2010-04-07 12:00:00,24.73,24.75,24.73,24.74,28000.0,16.8839,16.8976,16.8839,16.8907,28000.0
2010-04-07 12:30:00,24.75,24.75,24.74,24.74,10000.0,16.8976,16.8976,16.8907,16.8907,10000.0
2010-04-07 13:00:00,24.74,24.77,24.74,24.77,15400.0,16.8907,16.9112,16.8907,16.9112,15400.0
2010-04-07 13:30:00,24.76,24.77,24.72,24.72,20500.0,16.9044,16.9112,16.8771,16.8771,20500.0
2010-04-07 14:00:00,24.71,24.72,24.68,24.69,14700.0,16.8703,16.8771,16.8498,16.8566,14700.0
2010-04-07 14:30:00,24.68,24.69,24.64,24.64,22700.0,16.8498,16.8566,16.8225,16.8225,22700.0
2010-04-07 15:00:00,24.63,24.64,24.54,24.57,42300.0,16.8156,16.8225,16.7542,16.7747,42300.0
2010-04-07 15:30:00,24.56,24.67,24.56,24.66,80900.0,16.7679,16.843,16.7679,16.8361,80900.0
2010-04-08 09:30:00,24.68,24.73,24.5,24.53,44100.0,16.8498,16.8839,16.7269,16.7474,44100.0
2010-04-08 10:00:00,24.55,24.62,24.51,24.62,18600.0,16.761,16.8088,16.7337,16.8088,18600.0
2010-04-08 10:30:00,24.62,24.66,24.58,24.6,33100.0,16.8088,16.8361,16.7815,16.7952,33100.0
2010-04-08 11:00:00,24.6,24.63,24.58,24.59,29400.0,16.7952,16.8156,16.7815,16.7883,29400.0
2010-04-08 11:30:00,24.59,24.62,24.57,24.6,19500.0,16.7883,16.8088,16.7747,16.7952,19500.0
2010-04-08 12:00:00,24.61,24.67,24.6,24.65,10600.0,16.802,16.843,16.7952,16.8293,10600.0
2010-04-08 12:30:00,24.67,24.67,24.66,24.66,9500.0,16.843,16.843,16.8361,16.8361,9500.0
2010-04-08 13:00:00,24.67,24.67,24.55,24.58,42500.0,16.843,16.843,16.761,16.7815,42500.0
2010-04-08 13:30:00,24.58,24.59,24.53,24.57,30900.0,16.7815,16.7883,16.7474,16.7747,30900.0
2010-04-08 14:00:00,24.57,24.61,24.56,24.59,31400.0,16.7747,16.802,16.7679,16.7883,31400.0
2010-04-08 14:30:00,24.59,24.59,24.55,24.56,31200.0,16.7883,16.7883,16.761,16.7679,31200.0
2010-04-08 15:00:00,24.57,24.57,24.56,24.56,18100.0,16.7747,16.7747,16.7679,16.7679,18100.0
2010-04-08 15:30:00,24.57,24.58,24.53,24.56,83000.0,16.7747,16.7815,16.7474,16.7679,83000.0
2010-04-09 09:30:00,24.51,24.54,24.29,24.41,30800.0,16.7337,16.7542,16.5835,16.6654,30800.0
2010-04-09 10:00:00,24.4,24.45,24.35,24.41,57300.0,16.6586,16.6928,16.6245,16.6654,57300.0
2010-04-09 10:30:00,24.44,24.48,24.43,24.44,69200.0,16.6859,16.7132,16.6791,16.6859,69200.0
2010-04-09 11:00:00,24.44,24.48,24.44,24.47,24300.0,16.6859,16.7132,16.6859,16.7064,24300.0
2010-04-09 11:30:00,24.48,24.54,24.48,24.48,26300.0,16.7132,16.7542,16.7132,16.7132,26300.0
2010-04-09 12:00:00,24.5,24.53,24.48,24.48,17900.0,16.7269,16.7474,16.7132,16.7132,17900.0
2010-04-09 12:30:00,24.5,24.5,24.47,24.47,6200.0,16.7269,16.7269,16.7064,16.7064,6200.0
2010-04-09 13:00:00,24.48,24.52,24.47,24.52,9900.0,16.7132,16.7405,16.7064,16.7405,9900.0
2010-04-09 13:30:00,24.51,24.56,24.51,24.56,6000.0,16.7337,16.7679,16.7337,16.7679,6000.0
2010-04-09 14:00:00,24.56,24.56,24.52,24.54,11800.0,16.7679,16.7679,16.7405,16.7542,11800.0
2010-04-09 14:30:00,24.54,24.56,24.53,24.54,11300.0,16.7542,16.7679,16.7474,16.7542,11300.0
2010-04-09 15:00:00,24.54,24.54,24.51,24.51,19900.0,16.7542,16.7542,16.7337,16.7337,19900.0
2010-04-09 15:30:00,24.51,24.62,24.51,24.6,69500.0,16.7337,16.8088,16.7337,16.7952,69500.0
2010-04-12 09:30:00,24.55,24.6,24.3,24.33,34200.0,16.761,16.7952,16.5903,16.6108,34200.0
2010-04-12 10:00:00,24.34,24.54,24.32,24.52,20800.0,16.6177,16.7542,16.604,16.7405,20800.0
2010-04-12 10:30:00,24.52,24.58,24.52,24.54,20300.0,16.7405,16.7815,16.7405,16.7542,20300.0
2010-04-12 11:00:00,24.53,24.53,24.51,24.52,36800.0,16.7474,16.7474,16.7337,16.7405,36800.0
2010-04-12 11:30:00,24.52,24.56,24.51,24.56,16200.0,16.7405,16.7679,16.7337,16.7679,16200.0
2010-04-12 12:00:00,24.55,24.58,24.54,24.58,4600.0,16.761,16.7815,16.7542,16.7815,4600.0
2010-04-12 12:30:00,24.57,24.63,24.56,24.62,7000.0,16.7747,16.8156,16.7679,16.8088,7000.0
2010-04-12 13:00:00,24.64,24.67,24.63,24.64,10500.0,16.8225,16.843,16.8156,16.8225,10500.0
2010-04-12 13:30:00,24.64,24.69,24.64,24.68,10400.0,16.8225,16.8566,16.8225,16.8498,10400.0
2010-04-12 14:00:00,24.67,24.77,24.66,24.77,17400.0,16.843,16.9112,16.8361,16.9112,17400.0
2010-04-12 14:30:00,24.77,24.79,24.76,24.79,24100.0,16.9112,16.9249,16.9044,16.9249,24100.0
2010-04-12 15:00:00,24.78,24.78,24.74,24.75,20700.0,16.9181,16.9181,16.8907,16.8976,20700.0
2010-04-12 15:30:00,24.74,24.81,24.74,24.8,53700.0,16.8907,16.9385,16.8907,16.9317,53700.0
2010-04-13 09:30:00,24.71,24.93,24.71,24.84,25400.0,16.8703,17.0205,16.8703,16.959,25400.0
2010-04-13 10:00:00,24.84,24.84,24.77,24.79,12100.0,16.959,16.959,16.9112,16.9249,12100.0
2010-04-13 10:30:00,24.79,24.9,24.78,24.9,18600.0,16.9249,17.0,16.9181,17.0,18600.0
2010-04-13 11:00:00,24.89,24.9,24.85,24.86,18400.0,16.9932,17.0,16.9658,16.9727,18400.0
2010-04-13 11:30:00,24.86,24.9,24.83,24.89,40200.0,16.9727,17.0,16.9522,16.9932,40200.0
2010-04-13 12:00:00,24.88,24.91,24.85,24.89,18700.0,16.9863,17.0068,16.9658,16.9932,18700.0
2010-04-13 12:30:00,24.89,24.92,24.89,24.92,14500.0,16.9932,17.0136,16.9932,17.0136,14500.0
2010-04-13 13:00:00,24.92,24.93,24.9,24.92,20000.0,17.0136,17.0205,17.0,17.0136,20000.0
2010-04-13 13:30:00,24.91,24.96,24.91,24.95,13900.0,17.0068,17.0409,17.0068,17.0341,13900.0
2010-04-13 14:00:00,24.95,24.96,24.9,24.9,19100.0,17.0341,17.0409,17.0,17.0,19100.0
2010-04-13 14:30:00,24.91,24.91,24.86,24.88,16000.0,17.0068,17.0068,16.9727,16.9863,16000.0
2010-04-13 15:00:00,24.88,24.97,24.88,24.97,13600.0,16.9863,17.0478,16.9863,17.0478,13600.0
2010-04-13 15:30:00,24.97,25.02,24.96,25.0,85800.0,17.0478,17.0819,17.0409,17.0683,85800.0
2010-04-14 09:30:00,25.01,25.13,24.99,25.1,19900.0,17.0751,17.157,17.0614,17.1365,19900.0
2010-04-14 10:00:00,25.11,25.11,25.07,25.09,6100.0,17.1434,17.1434,17.116,17.1297,6100.0
2010-04-14 10:30:00,25.1,25.11,25.0,25.03,36000.0,17.1365,17.1434,17.0683,17.0887,36000.0
2010-04-14 11:00:00,25.03,25.04,24.99,25.0,20200.0,17.0887,17.0956,17.0614,17.0683,20200.0
2010-04-14 11:30:00,25.01,25.04,25.0,25.04,9100.0,17.0751,17.0956,17.0683,17.0956,9100.0
2010-04-14 12:00:00,25.04,25.07,25.03,25.07,3700.0,17.0956,17.116,17.0887,17.116,3700.0
2010-04-14 12:30:00,25.07,25.13,25.07,25.12,7500.0,17.116,17.157,17.116,17.1502,7500.0
2010-04-14 13:00:00,25.13,25.21,25.12,25.14,34500.0,17.157,17.2116,17.1502,17.1638,34500.0
2010-04-14 13:30:00,25.14,25.18,25.13,25.18,9700.0,17.1638,17.1911,17.157,17.1911,9700.0
2010-04-14 14:00:00,25.18,25.2,25.17,25.17,6200.0,17.1911,17.2048,17.1843,17.1843,6200.0
2010-04-14 14:30:00,25.17,25.18,25.13,25.13,15500.0,17.1843,17.1911,17.157,17.157,15500.0
2010-04-14 15:00:00,25.14,25.16,25.12,25.16,17400.0,17.1638,17.1775,17.1502,17.1775,17400.0
2010-04-14 15:30:00,25.16,25.23,25.16,25.22,67400.0,17.1775,17.2253,17.1775,17.2185,67400.0
2010-04-15 09:30:00,25.18,25.25,25.17,25.2,21600.0,17.1911,17.2389,17.1843,17.2048,21600.0
2010-04-15 10:00:00,25.23,25.24,25.1,25.13,36900.0,17.2253,17.2321,17.1365,17.157,36900.0
2010-04-15 10:30:00,25.13,25.23,25.1,25.17,32600.0,17.157,17.2253,17.1365,17.1843,32600.0
2010-04-15 11:00:00,25.18,25.22,25.15,25.15,27000.0,17.1911,17.2185,17.1707,17.1707,27000.0
2010-04-15 11:30:00,25.15,25.24,25.15,25.22,13400.0,17.1707,17.2321,17.1707,17.2185,13400.0
2010-04-15 12:00:00,25.22,25.25,25.22,25.25,24700.0,17.2185,17.2389,17.2185,17.2389,24700.0
2010-04-15 12:30:00,25.25,25.25,25.24,25.25,13700.0,17.2389,17.2389,17.2321,17.2389,13700.0
2010-04-15 13:00:00,25.24,25.33,25.24,25.31,28900.0,17.2321,17.2936,17.2321,17.2799,28900.0
2010-04-15 13:30:00,25.31,25.32,25.25,25.32,18500.0,17.2799,17.2867,17.2389,17.2867,18500.0
2010-04-15 14:00:00,25.32,25.38,25.31,25.32,48900.0,17.2867,17.3277,17.2799,17.2867,48900.0
2010-04-15 14:30:00,25.32,25.34,25.3,25.34,33000.0,17.2867,17.3004,17.2731,17.3004,33000.0
2010-04-15 15:00:00,25.33,25.42,25.33,25.42,47500.0,17.2936,17.355,17.2936,17.355,47500.0
2010-04-15 15:30:00,25.41,25.42,25.32,25.37,78000.0,17.3482,17.355,17.2867,17.3209,78000.0
2010-04-16 09:30:00,25.35,25.45,25.31,25.44,26000.0,17.3072,17.3755,17.2799,17.3687,26000.0
2010-04-16 10:00:00,25.43,25.45,25.42,25.44,23000.0,17.3618,17.3755,17.355,17.3687,23000.0
2010-04-16 10:30:00,25.44,25.53,25.41,25.48,38300.0,17.3687,17.4301,17.3482,17.396,38300.0
2010-04-16 11:00:00,25.48,25.48,25.31,25.35,27400.0,17.396,17.396,17.2799,17.3072,27400.0
2010-04-16 11:30:00,25.36,25.37,25.17,25.27,42600.0,17.314,17.3209,17.1843,17.2526,42600.0
2010-04-16 12:00:00,25.26,25.27,25.17,25.22,17500.0,17.2458,17.2526,17.1843,17.2185,17500.0
2010-04-16 12:30:00,25.22,25.35,25.21,25.35,29100.0,17.2185,17.3072,17.2116,17.3072,29100.0
2010-04-16 13:00:00,25.35,25.37,25.29,25.36,35500.0,17.3072,17.3209,17.2662,17.314,35500.0
2010-04-16 13:30:00,25.36,25.36,25.32,25.36,23100.0,17.314,17.314,17.2867,17.314,23100.0
2010-04-16 14:00:00,25.36,25.42,25.34,25.41,30100.0,17.314,17.355,17.3004,17.3482,30100.0
2010-04-16 14:30:00,25.41,25.44,25.37,25.42,49200.0,17.3482,17.3687,17.3209,17.355,49200.0
2010-04-16 15:00:00,25.43,25.43,25.36,25.41,53400.0,17.3618,17.3618,17.314,17.3482,53400.0
2010-04-16 15:30:00,25.4,25.51,25.36,25.37,145400.0,17.3413,17.4164,17.314,17.3209,145400.0
2010-04-19 09:30:00,25.25,25.34,25.07,25.33,44900.0,17.2389,17.3004,17.116,17.2936,44900.0
2010-04-19 10:00:00,25.32,25.37,25.28,25.34,31600.0,17.2867,17.3209,17.2594,17.3004,31600.0
2010-04-19 10:30:00,25.33,25.42,25.26,25.42,34800.0,17.2936,17.355,17.2458,17.355,34800.0
2010-04-19 11:00:00,25.42,25.42,25.35,25.37,22800.0,17.355,17.355,17.3072,17.3209,22800.0
2010-04-19 11:30:00,25.36,25.39,25.27,25.27,34600.0,17.314,17.3345,17.2526,17.2526,34600.0
2010-04-19 12:00:00,25.29,25.29,25.2,25.22,35000.0,17.2662,17.2662,17.2048,17.2185,35000.0
2010-04-19 12:30:00,25.24,25.32,25.21,25.31,16100.0,17.2321,17.2867,17.2116,17.2799,16100.0
2010-04-19 13:00:00,25.32,25.33,25.29,25.31,23400.0,17.2867,17.2936,17.2662,17.2799,23400.0
2010-04-19 13:30:00,25.31,25.32,25.22,25.22,19500.0,17.2799,17.2867,17.2185,17.2185,19500.0
2010-04-19 14:00:00,25.22,25.4,25.21,25.34,44000.0,17.2185,17.3413,17.2116,17.3004,44000.0
2010-04-19 14:30:00,25.32,25.39,25.31,25.36,23200.0,17.2867,17.3345,17.2799,17.314,23200.0
2010-04-19 15:00:00,25.37,25.39,25.33,25.36,22000.0,17.3209,17.3345,17.2936,17.314,22000.0
2010-04-19 15:30:00,25.36,25.44,25.3,25.41,127900.0,17.314,17.3687,17.2731,17.3482,127900.0
2010-04-20 09:30:00,25.49,25.57,25.31,25.43,40400.0,17.4028,17.4574,17.2799,17.3618,40400.0
2010-04-20 10:00:00,25.43,25.48,25.32,25.38,25600.0,17.3618,17.396,17.2867,17.3277,25600.0
2010-04-20 10:30:00,25.38,25.5,25.37,25.49,24200.0,17.3277,17.4096,17.3209,17.4028,24200.0
2010-04-20 11:00:00,25.5,25.55,25.47,25.5,28200.0,17.4096,17.4438,17.3891,17.4096,28200.0
2010-04-20 11:30:00,25.5,25.61,25.49,25.59,52700.0,17.4096,17.4847,17.4028,17.4711,52700.0
2010-04-20 12:00:00,25.59,25.6,25.57,25.57,13400.0,17.4711,17.4779,17.4574,17.4574,13400.0
2010-04-20 12:30:00,25.57,25.58,25.54,25.57,11700.0,17.4574,17.4642,17.4369,17.4574,11700.0
2010-04-20 13:00:00,25.57,25.58,25.56,25.57,9500.0,17.4574,17.4642,17.4506,17.4574,9500.0
2010-04-20 13:30:00,25.58,25.59,25.57,25.59,10600.0,17.4642,17.4711,17.4574,17.4711,10600.0
2010-04-20 14:00:00,25.58,25.65,25.58,25.65,20600.0,17.4642,17.512,17.4642,17.512,20600.0
2010-04-20 14:30:00,25.64,25.7,25.64,25.65,26500.0,17.5052,17.5462,17.5052,17.512,26500.0
2010-04-20 15:00:00,25.66,25.71,25.66,25.7,28800.0,17.5189,17.553,17.5189,17.5462,28800.0
2010-04-20 15:30:00,25.7,25.84,25.7,25.83,93100.0,17.5462,17.6417,17.5462,17.6349,93100.0
2010-04-21 09:30:00,25.79,25.85,25.74,25.77,22700.0,17.6076,17.6486,17.5735,17.594,22700.0
2010-04-21 10:00:00,25.76,25.76,25.51,25.62,44400.0,17.5871,17.5871,17.4164,17.4915,44400.0
2010-04-21 10:30:00,25.62,25.79,25.61,25.76,25000.0,17.4915,17.6076,17.4847,17.5871,25000.0
2010-04-21 11:00:00,25.77,25.86,25.77,25.81,27800.0,17.594,17.6554,17.594,17.6213,27800.0
2010-04-21 11:30:00,25.8,25.86,25.78,25.86,21600.0,17.6144,17.6554,17.6008,17.6554,21600.0
2010-04-21 12:00:00,25.86,25.88,25.84,25.85,14700.0,17.6554,17.6691,17.6417,17.6486,14700.0
2010-04-21 12:30:00,25.85,25.89,25.84,25.88,18300.0,17.6486,17.6759,17.6417,17.6691,18300.0
2010-04-21 13:00:00,25.86,25.89,25.85,25.85,19000.0,17.6554,17.6759,17.6486,17.6486,19000.0
2010-04-21 13:30:00,25.85,25.87,25.85,25.85,7700.0,17.6486,17.6622,17.6486,17.6486,7700.0
2010-04-21 14:00:00,25.85,25.86,25.72,25.76,60100.0,17.6486,17.6554,17.5598,17.5871,60100.0
2010-04-21 14:30:00,25.77,25.77,25.71,25.77,24000.0,17.594,17.594,17.553,17.594,24000.0
2010-04-21 15:00:00,25.78,25.78,25.71,25.75,35300.0,17.6008,17.6008,17.553,17.5803,35300.0
2010-04-21 15:30:00,25.76,25.79,25.73,25.79,117200.0,17.5871,17.6076,17.5666,17.6076,117200.0
2010-04-22 09:30:00,25.68,25.9,25.51,25.82,36700.0,17.5325,17.6827,17.4164,17.6281,36700.0
2010-04-22 10:00:00,25.81,25.86,25.64,25.67,18100.0,17.6213,17.6554,17.5052,17.5257,18100.0
2010-04-22 10:30:00,25.66,25.81,25.61,25.77,21000.0,17.5189,17.6213,17.4847,17.594,21000.0
2010-04-22 11:00:00,25.77,25.82,25.75,25.75,20000.0,17.594,17.6281,17.5803,17.5803,20000.0
2010-04-22 11:30:00,25.75,25.9,25.75,25.9,19200.0,17.5803,17.6827,17.5803,17.6827,19200.0
2010-04-22 12:00:00,25.89,25.96,25.84,25.87,31200.0,17.6759,17.7237,17.6417,17.6622,31200.0
2010-04-22 12:30:00,25.87,25.91,25.82,25.84,22800.0,17.6622,17.6895,17.6281,17.6417,22800.0
2010-04-22 13:00:00,25.84,25.97,25.84,25.93,12200.0,17.6417,17.7305,17.6417,17.7032,12200.0
2010-04-22 13:30:00,25.92,25.96,25.89,25.94,20700.0,17.6964,17.7237,17.6759,17.71,20700.0
2010-04-22 14:00:00,25.95,25.95,25.93,25.95,20400.0,17.7168,17.7168,17.7032,17.7168,20400.0
2010-04-22 14:30:00,25.95,26.02,25.94,26.01,75900.0,17.7168,17.7646,17.71,17.7578,75900.0
2010-04-22 15:00:00,26.02,26.11,25.99,26.1,72300.0,17.7646,17.8261,17.7442,17.8193,72300.0
2010-04-22 15:30:00,26.11,26.35,26.11,26.31,245300.0,17.8261,17.9899,17.8261,17.9626,245300.0
2010-04-23 09:30:00,26.5,27.0,26.21,26.31,166800.0,18.0923,18.4337,17.8944,17.9626,166800.0
2010-04-23 10:00:00,26.31,26.65,26.31,26.51,78300.0,17.9626,18.1948,17.9626,18.0992,78300.0
2010-04-23 10:30:00,26.5,26.69,26.5,26.66,45300.0,18.0923,18.2221,18.0923,18.2016,45300.0
2010-04-23 11:00:00,26.66,26.77,26.65,26.66,114800.0,18.2016,18.2767,18.1948,18.2016,114800.0
2010-04-23 11:30:00,26.66,26.73,26.45,26.45,55000.0,18.2016,18.2494,18.0582,18.0582,55000.0
2010-04-23 12:00:00,26.46,26.46,26.38,26.42,28600.0,18.065,18.065,18.0104,18.0377,28600.0
2010-04-23 12:30:00,26.42,26.46,26.39,26.44,18100.0,18.0377,18.065,18.0172,18.0514,18100.0
2010-04-23 13:00:00,26.48,26.5,26.42,26.42,12100.0,18.0787,18.0923,18.0377,18.0377,12100.0
2010-04-23 13:30:00,26.42,26.49,26.42,26.47,20600.0,18.0377,18.0855,18.0377,18.0719,20600.0
2010-04-23 14:00:00,26.47,26.48,26.26,26.32,51300.0,18.0719,18.0787,17.9285,17.9695,51300.0
2010-04-23 14:30:00,26.33,26.48,26.32,26.47,22100.0,17.9763,18.0787,17.9695,18.0719,22100.0
2010-04-23 15:00:00,26.47,26.47,26.46,26.46,26500.0,18.0719,18.0719,18.065,18.065,26500.0
2010-04-23 15:30:00,26.47,26.53,26.45,26.52,110400.0,18.0719,18.1128,18.0582,18.106,110400.0
2010-04-26 09:30:00,26.55,26.55,26.39,26.51,26700.0,18.1265,18.1265,18.0172,18.0992,26700.0
2010-04-26 10:00:00,26.52,26.63,26.51,26.55,25700.0,18.106,18.1811,18.0992,18.1265,25700.0
2010-04-26 10:30:00,26.55,26.64,26.54,26.63,28700.0,18.1265,18.1879,18.1197,18.1811,28700.0
2010-04-26 11:00:00,26.63,26.65,26.57,26.6,26000.0,18.1811,18.1948,18.1401,18.1606,26000.0
2010-04-26 11:30:00,26.59,26.6,26.47,26.49,36100.0,18.1538,18.1606,18.0719,18.0855,36100.0
2010-04-26 12:00:00,26.49,26.5,26.42,26.42,19600.0,18.0855,18.0923,18.0377,18.0377,19600.0
2010-04-26 12:30:00,26.42,26.44,26.42,26.44,16800.0,18.0377,18.0514,18.0377,18.0514,16800.0
2010-04-26 13:00:00,26.44,26.44,26.43,26.43,16200.0,18.0514,18.0514,18.0446,18.0446,16200.0
2010-04-26 13:30:00,26.43,26.45,26.38,26.45,29800.0,18.0446,18.0582,18.0104,18.0582,29800.0
2010-04-26 14:00:00,26.44,26.57,26.43,26.55,21600.0,18.0514,18.1401,18.0446,18.1265,21600.0
2010-04-26 14:30:00,26.56,26.56,26.47,26.51,45400.0,18.1333,18.1333,18.0719,18.0992,45400.0
2010-04-26 15:00:00,26.51,26.52,26.47,26.48,47100.0,18.0992,18.106,18.0719,18.0787,47100.0
2010-04-26 15:30:00,26.49,26.51,26.41,26.45,109200.0,18.0855,18.0992,18.0309,18.0582,109200.0
2010-04-27 09:30:00,26.4,26.7,26.35,26.66,68500.0,18.0241,18.2289,17.9899,18.2016,68500.0
2010-04-27 10:00:00,26.67,26.79,26.64,26.72,47700.0,18.2084,18.2903,18.1879,18.2426,47700.0
2010-04-27 10:30:00,26.71,26.71,26.61,26.64,150900.0,18.2357,18.2357,18.1675,18.1879,150900.0
2010-04-27 11:00:00,26.64,26.65,26.43,26.43,23300.0,18.1879,18.1948,18.0446,18.0446,23300.0
2010-04-27 11:30:00,26.43,26.43,26.34,26.37,25400.0,18.0446,18.0446,17.9831,18.0036,25400.0
2010-04-27 12:00:00,26.37,26.39,26.29,26.3,22100.0,18.0036,18.0172,17.949,17.9558,22100.0
2010-04-27 12:30:00,26.3,26.38,26.3,26.37,12100.0,17.9558,18.0104,17.9558,18.0036,12100.0
2010-04-27 13:00:00,26.37,26.44,26.35,26.42,44300.0,18.0036,18.0514,17.9899,18.0377,44300.0
2010-04-27 13:30:00,26.39,26.42,26.3,26.32,106100.0,18.0172,18.0377,17.9558,17.9695,106100.0
2010-04-27 14:00:00,26.32,26.34,26.27,26.34,20500.0,17.9695,17.9831,17.9353,17.9831,20500.0
2010-04-27 14:30:00,26.33,26.34,26.26,26.27,18300.0,17.9763,17.9831,17.9285,17.9353,18300.0
2010-04-27 15:00:00,26.27,26.34,26.26,26.28,32100.0,17.9353,17.9831,17.9285,17.9421,32100.0
2010-04-27 15:30:00,26.28,26.28,26.02,26.08,127700.0,17.9421,17.9421,17.7646,17.8056,127700.0
2010-04-28 09:30:00,26.21,26.21,25.85,26.11,38900.0,17.8944,17.8944,17.6486,17.8261,38900.0
2010-04-28 10:00:00,26.11,26.29,26.11,26.16,80900.0,17.8261,17.949,17.8261,17.8602,80900.0
2010-04-28 10:30:00,26.16,26.16,26.02,26.06,19600.0,17.8602,17.8602,17.7646,17.7919,19600.0
2010-04-28 11:00:00,26.06,26.15,26.05,26.12,30600.0,17.7919,17.8534,17.7851,17.8329,30600.0
2010-04-28 11:30:00,26.12,26.15,25.99,26.03,54200.0,17.8329,17.8534,17.7442,17.7715,54200.0
2010-04-28 12:00:00,26.03,26.04,25.87,26.02,80600.0,17.7715,17.7783,17.6622,17.7646,80600.0
2010-04-28 12:30:00,26.02,26.04,25.9,25.93,27100.0,17.7646,17.7783,17.6827,17.7032,27100.0
2010-04-28 13:00:00,25.93,25.94,25.8,25.81,33500.0,17.7032,17.71,17.6144,17.6213,33500.0
2010-04-28 13:30:00,25.8,25.81,25.76,25.76,45400.0,17.6144,17.6213,17.5871,17.5871,45400.0
2010-04-28 14:00:00,25.76,25.88,25.75,25.81,48100.0,17.5871,17.6691,17.5803,17.6213,48100.0
2010-04-28 14:30:00,25.81,25.89,25.78,25.84,54500.0,17.6213,17.6759,17.6008,17.6417,54500.0
2010-04-28 15:00:00,25.85,25.87,25.82,25.84,35500.0,17.6486,17.6622,17.6281,17.6417,35500.0
2010-04-28 15:30:00,25.83,25.87,25.71,25.84,121800.0,17.6349,17.6622,17.553,17.6417,121800.0
2010-04-29 09:30:00,25.85,26.05,25.8,25.83,49800.0,17.6486,17.7851,17.6144,17.6349,49800.0
2010-04-29 10:00:00,25.84,26.0,25.83,25.99,23100.0,17.6417,17.751,17.6349,17.7442,23100.0
2010-04-29 10:30:00,25.98,26.11,25.98,26.1,19500.0,17.7373,17.8261,17.7373,17.8193,19500.0
2010-04-29 11:00:00,26.1,26.11,25.93,26.07,91100.0,17.8193,17.8261,17.7032,17.7988,91100.0
2010-04-29 11:30:00,26.08,26.09,25.92,25.96,35600.0,17.8056,17.8124,17.6964,17.7237,35600.0
2010-04-29 12:00:00,25.96,25.98,25.87,25.92,38900.0,17.7237,17.7373,17.6622,17.6964,38900.0
2010-04-29 12:30:00,25.93,25.99,25.92,25.96,25500.0,17.7032,17.7442,17.6964,17.7237,25500.0
2010-04-29 13:00:00,25.96,26.27,25.96,26.25,73900.0,17.7237,17.9353,17.7237,17.9217,73900.0
2010-04-29 13:30:00,26.25,26.29,26.18,26.28,45000.0,17.9217,17.949,17.8739,17.9421,45000.0
2010-04-29 14:00:00,26.29,26.46,26.28,26.43,54800.0,17.949,18.065,17.9421,18.0446,54800.0
2010-04-29 14:30:00,26.43,26.44,26.36,26.38,39600.0,18.0446,18.0514,17.9968,18.0104,39600.0
2010-04-29 15:00:00,26.38,26.5,26.34,26.4,62300.0,18.0104,18.0923,17.9831,18.0241,62300.0
2010-04-29 15:30:00,26.39,26.56,26.39,26.54,159500.0,18.0172,18.1333,18.0172,18.1197,159500.0
2010-04-30 09:30:00,26.5,26.56,26.35,26.43,22700.0,18.0923,18.1333,17.9899,18.0446,22700.0
2010-04-30 10:00:00,26.43,26.47,26.22,26.47,26300.0,18.0446,18.0719,17.9012,18.0719,26300.0
2010-04-30 10:30:00,26.45,26.54,26.4,26.48,17200.0,18.0582,18.1197,18.0241,18.0787,17200.0
2010-04-30 11:00:00,26.48,26.55,26.42,26.42,24700.0,18.0787,18.1265,18.0377,18.0377,24700.0
2010-04-30 11:30:00,26.42,26.5,26.42,26.5,16000.0,18.0377,18.0923,18.0377,18.0923,16000.0
2010-04-30 12:00:00,26.49,26.5,26.38,26.4,23300.0,18.0855,18.0923,18.0104,18.0241,23300.0
2010-04-30 12:30:00,26.4,26.4,26.31,26.32,17900.0,18.0241,18.0241,17.9626,17.9695,17900.0
2010-04-30 13:00:00,26.32,26.4,26.32,26.4,19100.0,17.9695,18.0241,17.9695,18.0241,19100.0
2010-04-30 13:30:00,26.39,26.47,26.39,26.41,24300.0,18.0172,18.0719,18.0172,18.0309,24300.0
2010-04-30 14:00:00,26.4,26.42,26.38,26.39,35100.0,18.0241,18.0377,18.0104,18.0172,35100.0
2010-04-30 14:30:00,26.4,26.4,26.28,26.3,32800.0,18.0241,18.0241,17.9421,17.9558,32800.0
2010-04-30 15:00:00,26.3,26.32,26.29,26.29,52900.0,17.9558,17.9695,17.949,17.949,52900.0
2010-04-30 15:30:00,26.3,26.36,26.23,26.23,147100.0,17.9558,17.9968,17.908,17.908,147100.0
2010-05-03 09:30:00,26.38,26.5,26.3,26.48,24100.0,18.0104,18.0923,17.9558,18.0787,24100.0
2010-05-03 10:00:00,26.47,26.59,26.43,26.45,18200.0,18.0719,18.1538,18.0446,18.0582,18200.0
2010-05-03 10:30:00,26.45,26.49,26.39,26.4,11300.0,18.0582,18.0855,18.0172,18.0241,11300.0
2010-05-03 11:00:00,26.4,26.4,26.32,26.32,25900.0,18.0241,18.0241,17.9695,17.9695,25900.0
2010-05-03 11:30:00,26.33,26.37,26.33,26.34,14900.0,17.9763,18.0036,17.9763,17.9831,14900.0
2010-05-03 12:00:00,26.34,26.4,26.32,26.39,31700.0,17.9831,18.0241,17.9695,18.0172,31700.0
2010-05-03 12:30:00,26.39,26.42,26.38,26.4,24700.0,18.0172,18.0377,18.0104,18.0241,24700.0
2010-05-03 13:00:00,26.4,26.44,26.38,26.43,19200.0,18.0241,18.0514,18.0104,18.0446,19200.0
2010-05-03 13:30:00,26.42,26.47,26.42,26.47,14900.0,18.0377,18.0719,18.0377,18.0719,14900.0
2010-05-03 14:00:00,26.46,26.52,26.42,26.51,40600.0,18.065,18.106,18.0377,18.0992,40600.0
2010-05-03 14:30:00,26.51,26.53,26.51,26.52,20900.0,18.0992,18.1128,18.0992,18.106,20900.0
2010-05-03 15:00:00,26.52,26.52,26.42,26.43,32900.0,18.106,18.106,18.0377,18.0446,32900.0
2010-05-03 15:30:00,26.43,26.61,26.43,26.57,140700.0,18.0446,18.1675,18.0446,18.1401,140700.0
2010-05-04 09:30:00,26.35,26.48,26.31,26.48,46800.0,17.9899,18.0787,17.9626,18.0787,46800.0
2010-05-04 10:00:00,26.48,26.49,26.39,26.48,47300.0,18.0787,18.0855,18.0172,18.0787,47300.0
2010-05-04 10:30:00,26.47,26.51,26.42,26.46,54600.0,18.0719,18.0992,18.0377,18.065,54600.0
2010-05-04 11:00:00,26.45,26.53,26.44,26.51,31000.0,18.0582,18.1128,18.0514,18.0992,31000.0
2010-05-04 11:30:00,26.51,26.52,26.44,26.47,34100.0,18.0992,18.106,18.0514,18.0719,34100.0
2010-05-04 12:00:00,26.46,26.46,26.33,26.4,34500.0,18.065,18.065,17.9763,18.0241,34500.0
2010-05-04 12:30:00,26.39,26.42,26.38,26.41,13800.0,18.0172,18.0377,18.0104,18.0309,13800.0
2010-05-04 13:00:00,26.41,26.41,26.38,26.41,25900.0,18.0309,18.0309,18.0104,18.0309,25900.0
2010-05-04 13:30:00,26.41,26.42,26.38,26.41,36600.0,18.0309,18.0377,18.0104,18.0309,36600.0
2010-05-04 14:00:00,26.41,26.42,26.39,26.4,23800.0,18.0309,18.0377,18.0172,18.0241,23800.0
2010-05-04 14:30:00,26.41,26.43,26.31,26.32,25300.0,18.0309,18.0446,17.9626,17.9695,25300.0
2010-05-04 15:00:00,26.32,26.41,26.26,26.4,58700.0,17.9695,18.0309,17.9285,18.0241,58700.0
2010-05-04 15:30:00,26.4,26.46,26.28,26.38,164100.0,18.0241,18.065,17.9421,18.0104,164100.0
2010-05-05 09:30:00,26.16,26.5,26.16,26.27,52000.0,17.8602,18.0923,17.8602,17.9353,52000.0
2010-05-05 10:00:00,26.25,26.29,26.16,26.18,54700.0,17.9217,17.949,17.8602,17.8739,54700.0
2010-05-05 10:30:00,26.17,26.19,25.98,25.98,67600.0,17.867,17.8807,17.7373,17.7373,67600.0
2010-05-05 11:00:00,25.98,26.0,25.91,25.92,112800.0,17.7373,17.751,17.6895,17.6964,112800.0
2010-05-05 11:30:00,25.93,26.03,25.9,25.99,61900.0,17.7032,17.7715,17.6827,17.7442,61900.0
2010-05-05 12:00:00,25.99,25.99,25.94,25.98,26000.0,17.7442,17.7442,17.71,17.7373,26000.0
2010-05-05 12:30:00,25.98,25.99,25.92,25.94,47500.0,17.7373,17.7442,17.6964,17.71,47500.0
2010-05-05 13:00:00,25.94,25.95,25.85,25.85,46200.0,17.71,17.7168,17.6486,17.6486,46200.0
2010-05-05 13:30:00,25.84,25.87,25.79,25.82,66600.0,17.6417,17.6622,17.6076,17.6281,66600.0
2010-05-05 14:00:00,25.82,25.83,25.78,25.81,21300.0,17.6281,17.6349,17.6008,17.6213,21300.0
2010-05-05 14:30:00,25.81,25.81,25.78,25.8,44900.0,17.6213,17.6213,17.6008,17.6144,44900.0
2010-05-05 15:00:00,25.8,25.85,25.74,25.83,45700.0,17.6144,17.6486,17.5735,17.6349,45700.0
2010-05-05 15:30:00,25.83,25.92,25.76,25.86,136600.0,17.6349,17.6964,17.5871,17.6554,136600.0
2010-05-06 09:30:00,25.76,25.85,25.55,25.65,87700.0,17.5871,17.6486,17.4438,17.512,87700.0
2010-05-06 10:00:00,25.67,25.68,25.53,25.62,112200.0,17.5257,17.5325,17.4301,17.4915,112200.0
2010-05-06 10:30:00,25.62,25.65,25.56,25.6,91800.0,17.4915,17.512,17.4506,17.4779,91800.0
2010-05-06 11:00:00,25.6,25.64,25.49,25.49,63600.0,17.4779,17.5052,17.4028,17.4028,63600.0
2010-05-06 11:30:00,25.49,25.49,25.35,25.38,102500.0,17.4028,17.4028,17.3072,17.3277,102500.0
2010-05-06 12:00:00,25.37,25.39,25.32,25.35,71100.0,17.3209,17.3345,17.2867,17.3072,71100.0
2010-05-06 12:30:00,25.36,25.37,25.21,25.24,189900.0,17.314,17.3209,17.2116,17.2321,189900.0
2010-05-06 13:00:00,25.25,25.26,25.09,25.13,67500.0,17.2389,17.2458,17.1297,17.157,67500.0
2010-05-06 13:30:00,25.14,25.14,24.98,24.99,83400.0,17.1638,17.1638,17.0546,17.0614,83400.0
2010-05-06 14:00:00,25.0,25.05,24.91,24.91,101400.0,17.0683,17.1024,17.0068,17.0068,101400.0
2010-05-06 14:30:00,24.91,24.91,22.63,24.17,217100.0,17.0068,17.0068,15.4502,16.5016,217100.0
2010-05-06 15:00:00,24.21,24.79,24.08,24.66,261000.0,16.5289,16.9249,16.4401,16.8361,261000.0
2010-05-06 15:30:00,24.66,24.88,24.46,24.6,351500.0,16.8361,16.9863,16.6996,16.7952,351500.0
2010-05-07 09:30:00,24.62,24.73,24.34,24.5,162100.0,16.8088,16.8839,16.6177,16.7269,162100.0
2010-05-07 10:00:00,24.5,24.62,24.05,24.12,121400.0,16.7269,16.8088,16.4197,16.4675,121400.0
2010-05-07 10:30:00,24.11,24.24,24.03,24.13,151900.0,16.4606,16.5494,16.406,16.4743,151900.0
2010-05-07 11:00:00,24.12,24.44,24.05,24.14,103600.0,16.4675,16.6859,16.4197,16.4811,103600.0
2010-05-07 11:30:00,24.14,24.41,24.06,24.39,164400.0,16.4811,16.6654,16.4265,16.6518,164400.0
2010-05-07 12:00:00,24.38,24.56,24.36,24.4,92500.0,16.645,16.7679,16.6313,16.6586,92500.0
2010-05-07 12:30:00,24.4,24.47,24.37,24.39,73000.0,16.6586,16.7064,16.6381,16.6518,73000.0
2010-05-07 13:00:00,24.38,24.4,24.24,24.31,61200.0,16.645,16.6586,16.5494,16.5972,61200.0
2010-05-07 13:30:00,24.3,24.49,24.3,24.42,39100.0,16.5903,16.7201,16.5903,16.6723,39100.0
2010-05-07 14:00:00,24.42,24.45,24.3,24.31,57800.0,16.6723,16.6928,16.5903,16.5972,57800.0
2010-05-07 14:30:00,24.3,24.4,24.3,24.32,34100.0,16.5903,16.6586,16.5903,16.604,34100.0
2010-05-07 15:00:00,24.32,24.4,24.28,24.36,101300.0,16.604,16.6586,16.5767,16.6313,101300.0
2010-05-07 15:30:00,24.36,24.4,24.24,24.31,220300.0,16.6313,16.6586,16.5494,16.5972,220300.0
2010-05-10 09:30:00,25.24,25.24,24.6,24.8,112700.0,17.2321,17.2321,16.7952,16.9317,112700.0
2010-05-10 10:00:00,24.78,24.82,24.62,24.8,67300.0,16.9181,16.9454,16.8088,16.9317,67300.0
2010-05-10 10:30:00,24.82,24.82,24.73,24.79,55100.0,16.9454,16.9454,16.8839,16.9249,55100.0
2010-05-10 11:00:00,24.8,24.9,24.8,24.9,26200.0,16.9317,17.0,16.9317,17.0,26200.0
2010-05-10 11:30:00,24.9,24.97,24.87,24.94,16500.0,17.0,17.0478,16.9795,17.0273,16500.0
2010-05-10 12:00:00,24.94,25.0,24.94,24.96,14900.0,17.0273,17.0683,17.0273,17.0409,14900.0
2010-05-10 12:30:00,24.96,24.96,24.93,24.94,11100.0,17.0409,17.0409,17.0205,17.0273,11100.0
2010-05-10 13:00:00,24.95,24.95,24.81,24.86,16500.0,17.0341,17.0341,16.9385,16.9727,16500.0
2010-05-10 13:30:00,24.88,24.93,24.82,24.89,11000.0,16.9863,17.0205,16.9454,16.9932,11000.0
2010-05-10 14:00:00,24.9,24.96,24.84,24.91,15200.0,17.0,17.0409,16.959,17.0068,15200.0
2010-05-10 14:30:00,24.91,24.96,24.86,24.94,21900.0,17.0068,17.0409,16.9727,17.0273,21900.0
2010-05-10 15:00:00,24.94,24.98,24.89,24.98,30800.0,17.0273,17.0546,16.9932,17.0546,30800.0
2010-05-10 15:30:00,24.97,25.18,24.93,25.17,107500.0,17.0478,17.1911,17.0205,17.1843,107500.0
2010-05-11 09:30:00,24.91,25.35,24.91,25.12,43000.0,17.0068,17.3072,17.0068,17.1502,43000.0
2010-05-11 10:00:00,25.13,25.18,25.08,25.09,14200.0,17.157,17.1911,17.1229,17.1297,14200.0
2010-05-11 10:30:00,25.07,25.15,25.04,25.05,29300.0,17.116,17.1707,17.0956,17.1024,29300.0
2010-05-11 11:00:00,25.04,25.13,25.04,25.13,16700.0,17.0956,17.157,17.0956,17.157,16700.0
2010-05-11 11:30:00,25.13,25.27,25.08,25.25,27600.0,17.157,17.2526,17.1229,17.2389,27600.0
2010-05-11 12:00:00,25.25,25.29,25.22,25.26,28100.0,17.2389,17.2662,17.2185,17.2458,28100.0
2010-05-11 12:30:00,25.26,25.37,25.26,25.35,18300.0,17.2458,17.3209,17.2458,17.3072,18300.0
2010-05-11 13:00:00,25.35,25.43,25.35,25.42,13900.0,17.3072,17.3618,17.3072,17.355,13900.0
2010-05-11 13:30:00,25.42,25.58,25.42,25.5,23400.0,17.355,17.4642,17.355,17.4096,23400.0
2010-05-11 14:00:00,25.49,25.51,25.38,25.44,29400.0,17.4028,17.4164,17.3277,17.3687,29400.0
2010-05-11 14:30:00,25.43,25.43,25.34,25.37,45400.0,17.3618,17.3618,17.3004,17.3209,45400.0
2010-05-11 15:00:00,25.37,25.38,25.3,25.32,36300.0,17.3209,17.3277,17.2731,17.2867,36300.0
2010-05-11 15:30:00,25.31,25.4,25.31,25.33,85700.0,17.2799,17.3413,17.2799,17.2936,85700.0
2010-05-12 09:30:00,25.42,25.48,25.2,25.29,29500.0,17.355,17.396,17.2048,17.2662,29500.0
2010-05-12 10:00:00,25.29,25.34,25.23,25.28,21700.0,17.2662,17.3004,17.2253,17.2594,21700.0
2010-05-12 10:30:00,25.3,25.34,25.14,25.22,93000.0,17.2731,17.3004,17.1638,17.2185,93000.0
2010-05-12 11:00:00,25.22,25.29,25.2,25.26,34800.0,17.2185,17.2662,17.2048,17.2458,34800.0
2010-05-12 11:30:00,25.26,25.34,25.26,25.34,18000.0,17.2458,17.3004,17.2458,17.3004,18000.0
2010-05-12 12:00:00,25.35,25.37,25.28,25.33,24900.0,17.3072,17.3209,17.2594,17.2936,24900.0
2010-05-12 12:30:00,25.35,25.35,25.31,25.33,12700.0,17.3072,17.3072,17.2799,17.2936,12700.0
2010-05-12 13:00:00,25.31,25.35,25.28,25.28,23500.0,17.2799,17.3072,17.2594,17.2594,23500.0
2010-05-12 13:30:00,25.29,25.34,25.26,25.34,32500.0,17.2662,17.3004,17.2458,17.3004,32500.0
2010-05-12 14:00:00,25.34,25.46,25.31,25.44,30600.0,17.3004,17.3823,17.2799,17.3687,30600.0
2010-05-12 14:30:00,25.44,25.46,25.4,25.46,13700.0,17.3687,17.3823,17.3413,17.3823,13700.0
2010-05-12 15:00:00,25.45,25.54,25.44,25.46,37900.0,17.3755,17.4369,17.3687,17.3823,37900.0
2010-05-12 15:30:00,25.47,25.49,25.45,25.48,77300.0,17.3891,17.4028,17.3755,17.396,77300.0
2010-05-13 09:30:00,25.38,25.42,25.27,25.27,25800.0,17.3277,17.355,17.2526,17.2526,25800.0
2010-05-13 10:00:00,25.28,25.34,25.25,25.34,46000.0,17.2594,17.3004,17.2389,17.3004,46000.0
2010-05-13 10:30:00,25.34,25.34,25.25,25.25,45500.0,17.3004,17.3004,17.2389,17.2389,45500.0
2010-05-13 11:00:00,25.27,25.3,25.25,25.3,15200.0,17.2526,17.2731,17.2389,17.2731,15200.0
2010-05-13 11:30:00,25.3,25.39,25.3,25.32,55200.0,17.2731,17.3345,17.2731,17.2867,55200.0
2010-05-13 12:00:00,25.32,25.36,25.31,25.34,28700.0,17.2867,17.314,17.2799,17.3004,28700.0
2010-05-13 12:30:00,25.34,25.4,25.34,25.34,12600.0,17.3004,17.3413,17.3004,17.3004,12600.0
2010-05-13 13:00:00,25.35,25.42,25.33,25.4,15300.0,17.3072,17.355,17.2936,17.3413,15300.0
2010-05-13 13:30:00,25.4,25.45,25.35,25.35,25100.0,17.3413,17.3755,17.3072,17.3072,25100.0
2010-05-13 14:00:00,25.35,25.36,25.3,25.31,21500.0,17.3072,17.314,17.2731,17.2799,21500.0
2010-05-13 14:30:00,25.31,25.31,25.2,25.27,125100.0,17.2799,17.2799,17.2048,17.2526,125100.0
2010-05-13 15:00:00,25.27,25.3,25.23,25.25,62500.0,17.2526,17.2731,17.2253,17.2389,62500.0
2010-05-13 15:30:00,25.25,25.27,25.19,25.2,129900.0,17.2389,17.2526,17.198,17.2048,129900.0
2010-05-14 09:30:00,25.01,25.07,24.96,25.04,32500.0,17.0751,17.116,17.0409,17.0956,32500.0
2010-05-14 10:00:00,25.03,25.04,24.95,25.01,25200.0,17.0887,17.0956,17.0341,17.0751,25200.0
2010-05-14 10:30:00,25.02,25.04,24.96,24.96,40600.0,17.0819,17.0956,17.0409,17.0409,40600.0
2010-05-14 11:00:00,24.96,25.02,24.93,25.0,40100.0,17.0409,17.0819,17.0205,17.0683,40100.0
2010-05-14 11:30:00,24.99,25.01,24.97,25.01,40200.0,17.0614,17.0751,17.0478,17.0751,40200.0
2010-05-14 12:00:00,25.01,25.02,24.95,24.96,57600.0,17.0751,17.0819,17.0341,17.0409,57600.0
2010-05-14 12:30:00,24.97,25.05,24.96,25.05,46400.0,17.0478,17.1024,17.0409,17.1024,46400.0
2010-05-14 13:00:00,25.05,25.08,25.02,25.05,20800.0,17.1024,17.1229,17.0819,17.1024,20800.0
2010-05-14 13:30:00,25.05,25.09,25.03,25.07,28200.0,17.1024,17.1297,17.0887,17.116,28200.0
2010-05-14 14:00:00,25.07,25.09,25.02,25.05,51100.0,17.116,17.1297,17.0819,17.1024,51100.0
2010-05-14 14:30:00,25.05,25.08,25.02,25.05,47000.0,17.1024,17.1229,17.0819,17.1024,47000.0
2010-05-14 15:00:00,25.06,25.08,25.04,25.06,42900.0,17.1092,17.1229,17.0956,17.1092,42900.0
2010-05-14 15:30:00,25.06,25.2,25.05,25.14,293800.0,17.1092,17.2048,17.1024,17.1638,293800.0
2010-05-17 09:30:00,25.14,25.26,24.84,24.95,41300.0,17.1638,17.2458,16.959,17.0341,41300.0
2010-05-17 10:00:00,24.92,25.02,24.9,24.96,52700.0,17.0136,17.0819,17.0,17.0409,52700.0
2010-05-17 10:30:00,24.98,25.09,24.94,24.94,28700.0,17.0546,17.1297,17.0273,17.0273,28700.0
2010-05-17 11:00:00,24.96,24.98,24.9,24.9,44900.0,17.0409,17.0546,17.0,17.0,44900.0
2010-05-17 11:30:00,24.9,24.91,24.76,24.79,56200.0,17.0,17.0068,16.9044,16.9249,56200.0
2010-05-17 12:00:00,24.79,24.8,24.63,24.75,64300.0,16.9249,16.9317,16.8156,16.8976,64300.0
2010-05-17 12:30:00,24.75,24.86,24.74,24.85,26900.0,16.8976,16.9727,16.8907,16.9658,26900.0
2010-05-17 13:00:00,24.85,24.91,24.85,24.87,14400.0,16.9658,17.0068,16.9658,16.9795,14400.0
2010-05-17 13:30:00,24.87,24.92,24.79,24.92,30400.0,16.9795,17.0136,16.9249,17.0136,30400.0
2010-05-17 14:00:00,24.92,24.96,24.85,24.85,29100.0,17.0136,17.0409,16.9658,16.9658,29100.0
2010-05-17 14:30:00,24.86,24.99,24.85,24.98,20000.0,16.9727,17.0614,16.9658,17.0546,20000.0
2010-05-17 15:00:00,24.99,25.06,24.93,24.94,21500.0,17.0614,17.1092,17.0205,17.0273,21500.0
2010-05-17 15:30:00,24.95,25.15,24.95,25.15,110300.0,17.0341,17.1707,17.0341,17.1707,110300.0
2010-05-18 09:30:00,25.36,25.36,25.15,25.21,25500.0,17.314,17.314,17.1707,17.2116,25500.0
2010-05-18 10:00:00,25.17,25.2,25.05,25.08,27300.0,17.1843,17.2048,17.1024,17.1229,27300.0
2010-05-18 10:30:00,25.08,25.2,25.04,25.11,43800.0,17.1229,17.2048,17.0956,17.1434,43800.0
2010-05-18 11:00:00,25.11,25.17,25.11,25.17,18800.0,17.1434,17.1843,17.1434,17.1843,18800.0
2010-05-18 11:30:00,25.16,25.18,25.0,25.01,23500.0,17.1775,17.1911,17.0683,17.0751,23500.0
2010-05-18 12:00:00,25.01,25.08,24.99,25.08,24000.0,17.0751,17.1229,17.0614,17.1229,24000.0
2010-05-18 12:30:00,25.07,25.11,25.04,25.04,15000.0,17.116,17.1434,17.0956,17.0956,15000.0
2010-05-18 13:00:00,25.04,25.06,24.96,25.02,32200.0,17.0956,17.1092,17.0409,17.0819,32200.0
2010-05-18 13:30:00,25.0,25.02,24.95,24.98,33700.0,17.0683,17.0819,17.0341,17.0546,33700.0
2010-05-18 14:00:00,24.96,24.98,24.86,24.9,38800.0,17.0409,17.0546,16.9727,17.0,38800.0
2010-05-18 14:30:00,24.9,24.95,24.86,24.91,128900.0,17.0,17.0341,16.9727,17.0068,128900.0
2010-05-18 15:00:00,24.9,24.95,24.84,24.91,87900.0,17.0,17.0341,16.959,17.0068,87900.0
2010-05-18 15:30:00,24.91,25.01,24.88,25.01,252400.0,17.0068,17.0751,16.9863,17.0751,252400.0
2010-05-19 09:30:00,24.85,25.13,24.69,24.91,36100.0,16.9658,17.157,16.8566,17.0068,36100.0
2010-05-19 10:00:00,24.9,25.02,24.72,24.72,38500.0,17.0,17.0819,16.8771,16.8771,38500.0
2010-05-19 10:30:00,24.72,24.84,24.71,24.83,54800.0,16.8771,16.959,16.8703,16.9522,54800.0
2010-05-19 11:00:00,24.82,24.88,24.76,24.8,52900.0,16.9454,16.9863,16.9044,16.9317,52900.0
2010-05-19 11:30:00,24.8,24.9,24.76,24.88,47600.0,16.9317,17.0,16.9044,16.9863,47600.0
2010-05-19 12:00:00,24.87,24.89,24.73,24.87,32000.0,16.9795,16.9932,16.8839,16.9795,32000.0
2010-05-19 12:30:00,24.86,24.92,24.78,24.92,33000.0,16.9727,17.0136,16.9181,17.0136,33000.0
2010-05-19 13:00:00,24.93,24.93,24.84,24.9,22500.0,17.0205,17.0205,16.959,17.0,22500.0
2010-05-19 13:30:00,24.89,24.95,24.89,24.9,14500.0,16.9932,17.0341,16.9932,17.0,14500.0
2010-05-19 14:00:00,24.91,24.92,24.77,24.83,27200.0,17.0068,17.0136,16.9112,16.9522,27200.0
2010-05-19 14:30:00,24.83,24.9,24.79,24.82,18400.0,16.9522,17.0,16.9249,16.9454,18400.0
2010-05-19 15:00:00,24.84,24.85,24.71,24.85,58100.0,16.959,16.9658,16.8703,16.9658,58100.0
2010-05-19 15:30:00,24.86,24.92,24.82,24.91,92300.0,16.9727,17.0136,16.9454,17.0068,92300.0
2010-05-20 09:30:00,24.51,24.83,24.5,24.72,37700.0,16.7337,16.9522,16.7269,16.8771,37700.0
2010-05-20 10:00:00,24.74,24.74,24.59,24.63,81400.0,16.8907,16.8907,16.7883,16.8156,81400.0
2010-05-20 10:30:00,24.64,24.65,24.54,24.54,85200.0,16.8225,16.8293,16.7542,16.7542,85200.0
2010-05-20 11:00:00,24.55,24.6,24.51,24.6,95700.0,16.761,16.7952,16.7337,16.7952,95700.0
2010-05-20 11:30:00,24.6,24.63,24.58,24.61,55500.0,16.7952,16.8156,16.7815,16.802,55500.0
2010-05-20 12:00:00,24.6,24.62,24.58,24.61,50200.0,16.7952,16.8088,16.7815,16.802,50200.0
2010-05-20 12:30:00,24.61,24.62,24.58,24.6,59100.0,16.802,16.8088,16.7815,16.7952,59100.0
2010-05-20 13:00:00,24.6,24.61,24.55,24.55,57800.0,16.7952,16.802,16.761,16.761,57800.0
2010-05-20 13:30:00,24.55,24.59,24.52,24.56,76900.0,16.761,16.7883,16.7405,16.7679,76900.0
2010-05-20 14:00:00,24.56,24.59,24.5,24.52,127800.0,16.7679,16.7883,16.7269,16.7405,127800.0
2010-05-20 14:30:00,24.51,24.64,24.5,24.58,121300.0,16.7337,16.8225,16.7269,16.7815,121300.0
2010-05-20 15:00:00,24.58,24.61,24.5,24.53,85300.0,16.7815,16.802,16.7269,16.7474,85300.0
2010-05-20 15:30:00,24.52,24.55,24.47,24.47,338900.0,16.7405,16.761,16.7064,16.7064,338900.0
2010-05-21 09:30:00,24.17,24.46,23.93,24.36,59600.0,16.5016,16.6996,16.3377,16.6313,59600.0
2010-05-21 10:00:00,24.36,24.45,24.3,24.39,102500.0,16.6313,16.6928,16.5903,16.6518,102500.0
2010-05-21 10:30:00,24.41,24.44,24.33,24.4,110700.0,16.6654,16.6859,16.6108,16.6586,110700.0
2010-05-21 11:00:00,24.4,24.52,24.37,24.43,43000.0,16.6586,16.7405,16.6381,16.6791,43000.0
2010-05-21 11:30:00,24.43,24.6,24.41,24.54,32300.0,16.6791,16.7952,16.6654,16.7542,32300.0
2010-05-21 12:00:00,24.54,24.54,24.46,24.52,112500.0,16.7542,16.7542,16.6996,16.7405,112500.0
2010-05-21 12:30:00,24.52,24.54,24.46,24.49,19100.0,16.7405,16.7542,16.6996,16.7201,19100.0
2010-05-21 13:00:00,24.49,24.51,24.42,24.45,60900.0,16.7201,16.7337,16.6723,16.6928,60900.0
2010-05-21 13:30:00,24.45,24.51,24.43,24.5,54300.0,16.6928,16.7337,16.6791,16.7269,54300.0
2010-05-21 14:00:00,24.49,24.5,24.43,24.47,35400.0,16.7201,16.7269,16.6791,16.7064,35400.0
2010-05-21 14:30:00,24.48,24.51,24.3,24.4,40000.0,16.7132,16.7337,16.5903,16.6586,40000.0
2010-05-21 15:00:00,24.41,24.46,24.35,24.36,75100.0,16.6654,16.6996,16.6245,16.6313,75100.0
2010-05-21 15:30:00,24.37,24.67,24.34,24.67,141400.0,16.6381,16.843,16.6177,16.843,141400.0
2010-05-24 09:30:00,24.52,24.58,24.4,24.46,20800.0,16.7405,16.7815,16.6586,16.6996,20800.0
2010-05-24 10:00:00,24.48,24.63,24.47,24.55,26600.0,16.7132,16.8156,16.7064,16.761,26600.0
2010-05-24 10:30:00,24.56,24.67,24.54,24.54,17500.0,16.7679,16.843,16.7542,16.7542,17500.0
2010-05-24 11:00:00,24.54,24.55,24.48,24.52,20800.0,16.7542,16.761,16.7132,16.7405,20800.0
2010-05-24 11:30:00,24.52,24.66,24.52,24.64,17300.0,16.7405,16.8361,16.7405,16.8225,17300.0
2010-05-24 12:00:00,24.63,24.67,24.58,24.6,12200.0,16.8156,16.843,16.7815,16.7952,12200.0
2010-05-24 12:30:00,24.61,24.61,24.56,24.61,13200.0,16.802,16.802,16.7679,16.802,13200.0
2010-05-24 13:00:00,24.6,24.6,24.54,24.59,23000.0,16.7952,16.7952,16.7542,16.7883,23000.0
2010-05-24 13:30:00,24.6,24.62,24.57,24.61,29200.0,16.7952,16.8088,16.7747,16.802,29200.0
2010-05-24 14:00:00,24.62,24.65,24.59,24.6,17000.0,16.8088,16.8293,16.7883,16.7952,17000.0
2010-05-24 14:30:00,24.61,24.64,24.56,24.57,19800.0,16.802,16.8225,16.7679,16.7747,19800.0
2010-05-24 15:00:00,24.57,24.61,24.56,24.6,58200.0,16.7747,16.802,16.7679,16.7952,58200.0
2010-05-24 15:30:00,24.6,24.62,24.42,24.43,130200.0,16.7952,16.8088,16.6723,16.6791,130200.0
2010-05-25 09:30:00,23.85,24.06,23.66,23.87,74600.0,16.2831,16.4265,16.1534,16.2968,74600.0
2010-05-25 10:00:00,23.83,23.93,23.78,23.86,41800.0,16.2695,16.3377,16.2353,16.2899,41800.0
2010-05-25 10:30:00,23.86,23.9,23.8,23.85,18500.0,16.2899,16.3173,16.249,16.2831,18500.0
2010-05-25 11:00:00,23.86,23.91,23.81,23.84,20200.0,16.2899,16.3241,16.2558,16.2763,20200.0
2010-05-25 11:30:00,23.84,23.9,23.83,23.9,20000.0,16.2763,16.3173,16.2695,16.3173,20000.0
2010-05-25 12:00:00,23.9,23.93,23.85,23.85,32000.0,16.3173,16.3377,16.2831,16.2831,32000.0
2010-05-25 12:30:00,23.86,23.89,23.81,23.87,15200.0,16.2899,16.3104,16.2558,16.2968,15200.0
2010-05-25 13:00:00,23.88,23.9,23.81,23.87,27300.0,16.3036,16.3173,16.2558,16.2968,27300.0
2010-05-25 13:30:00,23.87,23.88,23.79,23.81,23600.0,16.2968,16.3036,16.2422,16.2558,23600.0
2010-05-25 14:00:00,23.79,23.89,23.79,23.87,25800.0,16.2422,16.3104,16.2422,16.2968,25800.0
2010-05-25 14:30:00,23.85,23.98,23.84,23.94,25900.0,16.2831,16.3719,16.2763,16.3446,25900.0
2010-05-25 15:00:00,23.95,24.08,23.94,24.07,59100.0,16.3514,16.4401,16.3446,16.4333,59100.0
2010-05-25 15:30:00,24.07,24.19,24.07,24.19,117300.0,16.4333,16.5152,16.4333,16.5152,117300.0
2010-05-26 09:30:00,24.19,24.34,24.19,24.3,22500.0,16.5152,16.6177,16.5152,16.5903,22500.0
2010-05-26 10:00:00,24.32,24.37,24.3,24.32,22400.0,16.604,16.6381,16.5903,16.604,22400.0
2010-05-26 10:30:00,24.32,24.33,24.21,24.23,32500.0,16.604,16.6108,16.5289,16.5426,32500.0
2010-05-26 11:00:00,24.23,24.32,24.21,24.23,39400.0,16.5426,16.604,16.5289,16.5426,39400.0
2010-05-26 11:30:00,24.21,24.26,24.12,24.24,24800.0,16.5289,16.563,16.4675,16.5494,24800.0
2010-05-26 12:00:00,24.24,24.32,24.24,24.27,11200.0,16.5494,16.604,16.5494,16.5699,11200.0
2010-05-26 12:30:00,24.25,24.29,24.22,24.26,12700.0,16.5562,16.5835,16.5357,16.563,12700.0
2010-05-26 13:00:00,24.27,24.28,24.21,24.22,21500.0,16.5699,16.5767,16.5289,16.5357,21500.0
2010-05-26 13:30:00,24.23,24.3,24.22,24.22,20100.0,16.5426,16.5903,16.5357,16.5357,20100.0
2010-05-26 14:00:00,24.22,24.24,24.17,24.23,29400.0,16.5357,16.5494,16.5016,16.5426,29400.0
2010-05-26 14:30:00,24.24,24.26,24.06,24.12,45400.0,16.5494,16.563,16.4265,16.4675,45400.0
2010-05-26 15:00:00,24.12,24.17,23.95,24.0,44100.0,16.4675,16.5016,16.3514,16.3855,44100.0
2010-05-26 15:30:00,24.0,24.12,23.92,23.97,130700.0,16.3855,16.4675,16.3309,16.365,130700.0
2010-05-27 09:30:00,24.34,24.59,24.27,24.28,29100.0,16.6177,16.7883,16.5699,16.5767,29100.0
2010-05-27 10:00:00,24.28,24.4,24.21,24.35,34200.0,16.5767,16.6586,16.5289,16.6245,34200.0
2010-05-27 10:30:00,24.34,24.43,24.32,24.4,44500.0,16.6177,16.6791,16.604,16.6586,44500.0
2010-05-27 11:00:00,24.41,24.52,24.41,24.51,28200.0,16.6654,16.7405,16.6654,16.7337,28200.0
2010-05-27 11:30:00,24.51,24.53,24.48,24.53,23500.0,16.7337,16.7474,16.7132,16.7474,23500.0
2010-05-27 12:00:00,24.52,24.55,24.52,24.52,24500.0,16.7405,16.761,16.7405,16.7405,24500.0
2010-05-27 12:30:00,24.52,24.54,24.51,24.51,12300.0,16.7405,16.7542,16.7337,16.7337,12300.0
2010-05-27 13:00:00,24.5,24.6,24.49,24.59,38700.0,16.7269,16.7952,16.7201,16.7883,38700.0
2010-05-27 13:30:00,24.6,24.64,24.58,24.63,10400.0,16.7952,16.8225,16.7815,16.8156,10400.0
2010-05-27 14:00:00,24.63,24.65,24.63,24.63,22100.0,16.8156,16.8293,16.8156,16.8156,22100.0
2010-05-27 14:30:00,24.64,24.64,24.55,24.61,44700.0,16.8225,16.8225,16.761,16.802,44700.0
2010-05-27 15:00:00,24.6,24.63,24.6,24.61,34600.0,16.7952,16.8156,16.7952,16.802,34600.0
2010-05-27 15:30:00,24.61,24.85,24.6,24.84,144400.0,16.802,16.9658,16.7952,16.959,144400.0
2010-05-28 09:30:00,24.77,24.77,24.56,24.7,17400.0,16.9112,16.9112,16.7679,16.8634,17400.0
2010-05-28 10:00:00,24.72,24.77,24.65,24.67,8500.0,16.8771,16.9112,16.8293,16.843,8500.0
2010-05-28 10:30:00,24.67,24.77,24.67,24.77,15600.0,16.843,16.9112,16.843,16.9112,15600.0
2010-05-28 11:00:00,24.76,24.83,24.74,24.82,23500.0,16.9044,16.9522,16.8907,16.9454,23500.0
2010-05-28 11:30:00,24.82,24.88,24.8,24.84,16500.0,16.9454,16.9863,16.9317,16.959,16500.0
2010-05-28 12:00:00,24.84,24.88,24.82,24.86,18000.0,16.959,16.9863,16.9454,16.9727,18000.0
2010-05-28 12:30:00,24.85,24.86,24.7,24.75,27300.0,16.9658,16.9727,16.8634,16.8976,27300.0
2010-05-28 13:00:00,24.75,24.75,24.7,24.71,6000.0,16.8976,16.8976,16.8634,16.8703,6000.0
2010-05-28 13:30:00,24.72,24.72,24.65,24.67,22100.0,16.8771,16.8771,16.8293,16.843,22100.0
2010-05-28 14:00:00,24.67,24.74,24.62,24.73,23000.0,16.843,16.8907,16.8088,16.8839,23000.0
2010-05-28 14:30:00,24.73,24.85,24.71,24.76,27800.0,16.8839,16.9658,16.8703,16.9044,27800.0
2010-05-28 15:00:00,24.75,24.87,24.75,24.85,12400.0,16.8976,16.9795,16.8976,16.9658,12400.0
2010-05-28 15:30:00,24.85,24.92,24.67,24.68,89600.0,16.9658,17.0136,16.843,16.8498,89600.0
2010-06-01 09:30:00,24.62,24.7,24.53,24.61,29000.0,16.8088,16.8634,16.7474,16.802,29000.0
2010-06-01 10:00:00,24.62,24.87,24.62,24.85,40000.0,16.8088,16.9795,16.8088,16.9658,40000.0
2010-06-01 10:30:00,24.85,24.85,24.75,24.79,26300.0,16.9658,16.9658,16.8976,16.9249,26300.0
2010-06-01 11:00:00,24.79,24.8,24.75,24.79,19200.0,16.9249,16.9317,16.8976,16.9249,19200.0
2010-06-01 11:30:00,24.79,24.8,24.66,24.66,13200.0,16.9249,16.9317,16.8361,16.8361,13200.0
2010-06-01 12:00:00,24.66,24.74,24.65,24.74,11700.0,16.8361,16.8907,16.8293,16.8907,11700.0
2010-06-01 12:30:00,24.72,24.75,24.63,24.64,8900.0,16.8771,16.8976,16.8156,16.8225,8900.0
2010-06-01 13:00:00,24.65,24.74,24.64,24.71,8700.0,16.8293,16.8907,16.8225,16.8703,8700.0
2010-06-01 13:30:00,24.72,24.74,24.65,24.67,17300.0,16.8771,16.8907,16.8293,16.843,17300.0
2010-06-01 14:00:00,24.66,24.67,24.59,24.62,12500.0,16.8361,16.843,16.7883,16.8088,12500.0
2010-06-01 14:30:00,24.63,24.66,24.62,24.64,11100.0,16.8156,16.8361,16.8088,16.8225,11100.0
2010-06-01 15:00:00,24.64,24.67,24.54,24.57,21800.0,16.8225,16.843,16.7542,16.7747,21800.0
2010-06-01 15:30:00,24.58,24.61,24.4,24.41,126600.0,16.7815,16.802,16.6586,16.6654,126600.0
2010-06-02 09:30:00,24.41,24.46,24.28,24.36,17100.0,16.6654,16.6996,16.5767,16.6313,17100.0
2010-06-02 10:00:00,24.36,24.4,24.28,24.32,16700.0,16.6313,16.6586,16.5767,16.604,16700.0
2010-06-02 10:30:00,24.33,24.46,24.33,24.46,21400.0,16.6108,16.6996,16.6108,16.6996,21400.0
2010-06-02 11:00:00,24.45,24.48,24.4,24.41,14900.0,16.6928,16.7132,16.6586,16.6654,14900.0
2010-06-02 11:30:00,24.42,24.53,24.42,24.52,17500.0,16.6723,16.7474,16.6723,16.7405,17500.0
2010-06-02 12:00:00,24.52,24.56,24.5,24.53,15800.0,16.7405,16.7679,16.7269,16.7474,15800.0
2010-06-02 12:30:00,24.53,24.56,24.5,24.51,12400.0,16.7474,16.7679,16.7269,16.7337,12400.0
2010-06-02 13:00:00,24.52,24.56,24.5,24.52,9200.0,16.7405,16.7679,16.7269,16.7405,9200.0
2010-06-02 13:30:00,24.52,24.54,24.48,24.49,13600.0,16.7405,16.7542,16.7132,16.7201,13600.0
2010-06-02 14:00:00,24.49,24.66,24.48,24.53,41700.0,16.7201,16.8361,16.7132,16.7474,41700.0
2010-06-02 14:30:00,24.53,24.65,24.52,24.65,18700.0,16.7474,16.8293,16.7405,16.8293,18700.0
2010-06-02 15:00:00,24.65,24.7,24.64,24.65,45200.0,16.8293,16.8634,16.8225,16.8293,45200.0
2010-06-02 15:30:00,24.65,24.7,24.64,24.7,147200.0,16.8293,16.8634,16.8225,16.8634,147200.0
2010-06-03 09:30:00,25.66,25.66,24.87,25.34,133200.0,17.5189,17.5189,16.9795,17.3004,133200.0
2010-06-03 10:00:00,25.36,25.36,25.12,25.16,87800.0,17.314,17.314,17.1502,17.1775,87800.0
2010-06-03 10:30:00,25.15,25.24,25.08,25.22,64900.0,17.1707,17.2321,17.1229,17.2185,64900.0
2010-06-03 11:00:00,25.23,25.28,25.18,25.18,29500.0,17.2253,17.2594,17.1911,17.1911,29500.0
2010-06-03 11:30:00,25.19,25.4,25.19,25.37,35700.0,17.198,17.3413,17.198,17.3209,35700.0
2010-06-03 12:00:00,25.36,25.36,25.26,25.29,26500.0,17.314,17.314,17.2458,17.2662,26500.0
2010-06-03 12:30:00,25.29,25.34,25.26,25.33,35800.0,17.2662,17.3004,17.2458,17.2936,35800.0
2010-06-03 13:00:00,25.33,25.43,25.33,25.41,39200.0,17.2936,17.3618,17.2936,17.3482,39200.0
2010-06-03 13:30:00,25.4,25.5,25.4,25.45,71300.0,17.3413,17.4096,17.3413,17.3755,71300.0
2010-06-03 14:00:00,25.45,25.53,25.41,25.46,32600.0,17.3755,17.4301,17.3482,17.3823,32600.0
2010-06-03 14:30:00,25.45,25.53,25.43,25.49,49400.0,17.3755,17.4301,17.3618,17.4028,49400.0
2010-06-03 15:00:00,25.49,25.51,25.44,25.49,44100.0,17.4028,17.4164,17.3687,17.4028,44100.0
2010-06-03 15:30:00,25.49,25.53,25.49,25.52,99100.0,17.4028,17.4301,17.4028,17.4233,99100.0
2010-06-04 09:30:00,25.2,25.34,25.06,25.08,25600.0,17.2048,17.3004,17.1092,17.1229,25600.0
2010-06-04 10:00:00,25.09,25.15,25.04,25.1,24400.0,17.1297,17.1707,17.0956,17.1365,24400.0
2010-06-04 10:30:00,25.09,25.09,25.03,25.05,12800.0,17.1297,17.1297,17.0887,17.1024,12800.0
2010-06-04 11:00:00,25.06,25.07,24.96,24.97,17700.0,17.1092,17.116,17.0409,17.0478,17700.0
2010-06-04 11:30:00,24.96,25.0,24.94,24.98,13700.0,17.0409,17.0683,17.0273,17.0546,13700.0
2010-06-04 12:00:00,24.97,25.02,24.92,24.99,13800.0,17.0478,17.0819,17.0136,17.0614,13800.0
2010-06-04 12:30:00,24.99,25.0,24.94,24.96,19300.0,17.0614,17.0683,17.0273,17.0409,19300.0
2010-06-04 13:00:00,24.95,24.99,24.91,24.92,55400.0,17.0341,17.0614,17.0068,17.0136,55400.0
2010-06-04 13:30:00,24.91,24.92,24.85,24.86,17300.0,17.0068,17.0136,16.9658,16.9727,17300.0
2010-06-04 14:00:00,24.86,24.87,24.81,24.84,25300.0,16.9727,16.9795,16.9385,16.959,25300.0
2010-06-04 14:30:00,24.83,24.83,24.63,24.65,37200.0,16.9522,16.9522,16.8156,16.8293,37200.0
2010-06-04 15:00:00,24.65,24.7,24.6,24.61,34600.0,16.8293,16.8634,16.7952,16.802,34600.0
2010-06-04 15:30:00,24.6,24.65,24.49,24.53,175500.0,16.7952,16.8293,16.7201,16.7474,175500.0
2010-06-07 09:30:00,24.63,24.73,24.54,24.61,25000.0,16.8156,16.8839,16.7542,16.802,25000.0
2010-06-07 10:00:00,24.62,24.74,24.62,24.66,17900.0,16.8088,16.8907,16.8088,16.8361,17900.0
2010-06-07 10:30:00,24.66,24.66,24.45,24.49,17600.0,16.8361,16.8361,16.6928,16.7201,17600.0
2010-06-07 11:00:00,24.47,24.54,24.47,24.53,16800.0,16.7064,16.7542,16.7064,16.7474,16800.0
2010-06-07 11:30:00,24.51,24.55,24.49,24.52,17500.0,16.7337,16.761,16.7201,16.7405,17500.0
2010-06-07 12:00:00,24.5,24.63,24.5,24.58,20700.0,16.7269,16.8156,16.7269,16.7815,20700.0
2010-06-07 12:30:00,24.56,24.59,24.52,24.58,25100.0,16.7679,16.7883,16.7405,16.7815,25100.0
2010-06-07 13:00:00,24.57,24.58,24.52,24.56,15800.0,16.7747,16.7815,16.7405,16.7679,15800.0
2010-06-07 13:30:00,24.56,24.59,24.52,24.53,15000.0,16.7679,16.7883,16.7405,16.7474,15000.0
2010-06-07 14:00:00,24.54,24.57,24.46,24.53,56700.0,16.7542,16.7747,16.6996,16.7474,56700.0
2010-06-07 14:30:00,24.53,24.55,24.44,24.46,24500.0,16.7474,16.761,16.6859,16.6996,24500.0
2010-06-07 15:00:00,24.45,24.53,24.39,24.39,41900.0,16.6928,16.7474,16.6518,16.6518,41900.0
2010-06-07 15:30:00,24.38,24.42,24.29,24.33,116900.0,16.645,16.6723,16.5835,16.6108,116900.0
2010-06-08 09:30:00,24.28,24.29,24.1,24.23,17600.0,16.5767,16.5835,16.4538,16.5426,17600.0
2010-06-08 10:00:00,24.24,24.31,24.13,24.16,20400.0,16.5494,16.5972,16.4743,16.4948,20400.0
2010-06-08 10:30:00,24.17,24.17,24.03,24.08,18400.0,16.5016,16.5016,16.406,16.4401,18400.0
2010-06-08 11:00:00,24.1,24.14,23.96,24.08,46900.0,16.4538,16.4811,16.3582,16.4401,46900.0
2010-06-08 11:30:00,24.08,24.22,24.08,24.16,30600.0,16.4401,16.5357,16.4401,16.4948,30600.0
2010-06-08 12:00:00,24.17,24.2,24.14,24.17,34900.0,16.5016,16.5221,16.4811,16.5016,34900.0
2010-06-08 12:30:00,24.17,24.2,24.14,24.18,25700.0,16.5016,16.5221,16.4811,16.5084,25700.0
2010-06-08 13:00:00,24.18,24.19,24.13,24.14,21900.0,16.5084,16.5152,16.4743,16.4811,21900.0
2010-06-08 13:30:00,24.13,24.13,24.02,24.05,18600.0,16.4743,16.4743,16.3992,16.4197,18600.0
2010-06-08 14:00:00,24.07,24.2,24.02,24.19,17900.0,16.4333,16.5221,16.3992,16.5152,17900.0
2010-06-08 14:30:00,24.18,24.21,24.14,24.16,28200.0,16.5084,16.5289,16.4811,16.4948,28200.0
2010-06-08 15:00:00,24.15,24.24,24.11,24.24,57600.0,16.4879,16.5494,16.4606,16.5494,57600.0
2010-06-08 15:30:00,24.25,24.46,24.24,24.45,138900.0,16.5562,16.6996,16.5494,16.6928,138900.0
2010-06-09 09:30:00,24.55,24.55,24.3,24.4,17500.0,16.761,16.761,16.5903,16.6586,17500.0
2010-06-09 10:00:00,24.4,24.48,24.31,24.44,15100.0,16.6586,16.7132,16.5972,16.6859,15100.0
2010-06-09 10:30:00,24.42,24.46,24.34,24.34,47500.0,16.6723,16.6996,16.6177,16.6177,47500.0
2010-06-09 11:00:00,24.35,24.47,24.32,24.45,44300.0,16.6245,16.7064,16.604,16.6928,44300.0
2010-06-09 11:30:00,24.44,24.45,24.33,24.34,33600.0,16.6859,16.6928,16.6108,16.6177,33600.0
2010-06-09 12:00:00,24.34,24.36,24.31,24.31,36600.0,16.6177,16.6313,16.5972,16.5972,36600.0
2010-06-09 12:30:00,24.32,24.43,24.27,24.42,43500.0,16.604,16.6791,16.5699,16.6723,43500.0
2010-06-09 13:00:00,24.42,24.61,24.42,24.6,61600.0,16.6723,16.802,16.6723,16.7952,61600.0
2010-06-09 13:30:00,24.59,24.65,24.56,24.61,40600.0,16.7883,16.8293,16.7679,16.802,40600.0
2010-06-09 14:00:00,24.62,24.63,24.52,24.61,38400.0,16.8088,16.8156,16.7405,16.802,38400.0
2010-06-09 14:30:00,24.61,24.64,24.47,24.47,34900.0,16.802,16.8225,16.7064,16.7064,34900.0
2010-06-09 15:00:00,24.44,24.48,24.27,24.36,52300.0,16.6859,16.7132,16.5699,16.6313,52300.0
2010-06-09 15:30:00,24.37,24.39,24.24,24.29,132400.0,16.6381,16.6518,16.5494,16.5835,132400.0
2010-06-10 09:30:00,24.64,24.74,24.57,24.73,30400.0,16.8225,16.8907,16.7747,16.8839,30400.0
2010-06-10 10:00:00,24.73,24.77,24.55,24.56,21800.0,16.8839,16.9112,16.761,16.7679,21800.0
2010-06-10 10:30:00,24.57,24.63,24.54,24.59,19600.0,16.7747,16.8156,16.7542,16.7883,19600.0
2010-06-10 11:00:00,24.6,24.66,24.59,24.62,13500.0,16.7952,16.8361,16.7883,16.8088,13500.0
2010-06-10 11:30:00,24.62,24.62,24.58,24.61,11700.0,16.8088,16.8088,16.7815,16.802,11700.0
2010-06-10 12:00:00,24.62,24.62,24.53,24.61,13700.0,16.8088,16.8088,16.7474,16.802,13700.0
2010-06-10 12:30:00,24.61,24.64,24.56,24.58,22800.0,16.802,16.8225,16.7679,16.7815,22800.0
2010-06-10 13:00:00,24.57,24.61,24.54,24.6,11400.0,16.7747,16.802,16.7542,16.7952,11400.0
2010-06-10 13:30:00,24.59,24.63,24.59,24.6,9600.0,16.7883,16.8156,16.7883,16.7952,9600.0
2010-06-10 14:00:00,24.61,24.63,24.56,24.62,12500.0,16.802,16.8156,16.7679,16.8088,12500.0
2010-06-10 14:30:00,24.62,24.68,24.62,24.67,18000.0,16.8088,16.8498,16.8088,16.843,18000.0
2010-06-10 15:00:00,24.68,24.77,24.68,24.77,45300.0,16.8498,16.9112,16.8498,16.9112,45300.0
2010-06-10 15:30:00,24.77,24.82,24.71,24.81,93000.0,16.9112,16.9454,16.8703,16.9385,93000.0
2010-06-11 09:30:00,24.55,24.79,24.53,24.79,9900.0,16.761,16.9249,16.7474,16.9249,9900.0
2010-06-11 10:00:00,24.77,24.88,24.75,24.82,15400.0,16.9112,16.9863,16.8976,16.9454,15400.0
2010-06-11 10:30:00,24.83,24.89,24.81,24.84,22700.0,16.9522,16.9932,16.9385,16.959,22700.0
2010-06-11 11:00:00,24.84,24.9,24.77,24.82,42300.0,16.959,17.0,16.9112,16.9454,42300.0
2010-06-11 11:30:00,24.81,24.87,24.81,24.87,23700.0,16.9385,16.9795,16.9385,16.9795,23700.0
2010-06-11 12:00:00,24.87,24.87,24.81,24.85,29400.0,16.9795,16.9795,16.9385,16.9658,29400.0
2010-06-11 12:30:00,24.84,24.86,24.82,24.82,5200.0,16.959,16.9727,16.9454,16.9454,5200.0
2010-06-11 13:00:00,24.81,24.9,24.81,24.88,11700.0,16.9385,17.0,16.9385,16.9863,11700.0
2010-06-11 13:30:00,24.89,24.92,24.85,24.9,25100.0,16.9932,17.0136,16.9658,17.0,25100.0
2010-06-11 14:00:00,24.9,24.93,24.9,24.9,20600.0,17.0,17.0205,17.0,17.0,20600.0
2010-06-11 14:30:00,24.9,24.96,24.9,24.95,23900.0,17.0,17.0409,17.0,17.0341,23900.0
2010-06-11 15:00:00,24.95,24.96,24.91,24.96,20800.0,17.0341,17.0409,17.0068,17.0409,20800.0
2010-06-11 15:30:00,24.94,25.1,24.94,25.09,79600.0,17.0273,17.1365,17.0273,17.1297,79600.0
2010-06-14 09:30:00,25.29,25.44,25.12,25.18,37200.0,17.2662,17.3687,17.1502,17.1911,37200.0
2010-06-14 10:00:00,25.19,25.23,25.12,25.21,40000.0,17.198,17.2253,17.1502,17.2116,40000.0
2010-06-14 10:30:00,25.19,25.24,25.18,25.23,31600.0,17.198,17.2321,17.1911,17.2253,31600.0
2010-06-14 11:00:00,25.22,25.3,25.21,25.24,37200.0,17.2185,17.2731,17.2116,17.2321,37200.0
2010-06-14 11:30:00,25.23,25.35,25.22,25.33,110700.0,17.2253,17.3072,17.2185,17.2936,110700.0
2010-06-14 12:00:00,25.33,25.47,25.33,25.47,69500.0,17.2936,17.3891,17.2936,17.3891,69500.0
2010-06-14 12:30:00,25.46,25.5,25.41,25.48,71300.0,17.3823,17.4096,17.3482,17.396,71300.0
2010-06-14 13:00:00,25.47,25.55,25.44,25.48,83600.0,17.3891,17.4438,17.3687,17.396,83600.0
2010-06-14 13:30:00,25.48,25.5,25.41,25.42,50300.0,17.396,17.4096,17.3482,17.355,50300.0
2010-06-14 14:00:00,25.41,25.44,25.37,25.4,30000.0,17.3482,17.3687,17.3209,17.3413,30000.0
2010-06-14 14:30:00,25.4,25.46,25.37,25.43,39700.0,17.3413,17.3823,17.3209,17.3618,39700.0
2010-06-14 15:00:00,25.43,25.48,25.37,25.41,53500.0,17.3618,17.396,17.3209,17.3482,53500.0
2010-06-14 15:30:00,25.41,25.45,25.31,25.39,122100.0,17.3482,17.3755,17.2799,17.3345,122100.0
2010-06-15 09:30:00,25.42,25.56,25.35,25.38,25100.0,17.355,17.4506,17.3072,17.3277,25100.0
2010-06-15 10:00:00,25.37,25.4,25.28,25.38,28800.0,17.3209,17.3413,17.2594,17.3277,28800.0
2010-06-15 10:30:00,25.37,25.38,25.31,25.36,14800.0,17.3209,17.3277,17.2799,17.314,14800.0
2010-06-15 11:00:00,25.36,25.37,25.31,25.35,26600.0,17.314,17.3209,17.2799,17.3072,26600.0
2010-06-15 11:30:00,25.36,25.39,25.32,25.36,35200.0,17.314,17.3345,17.2867,17.314,35200.0
2010-06-15 12:00:00,25.37,25.44,25.36,25.42,50200.0,17.3209,17.3687,17.314,17.355,50200.0
2010-06-15 12:30:00,25.43,25.45,25.39,25.44,28000.0,17.3618,17.3755,17.3345,17.3687,28000.0
2010-06-15 13:00:00,25.42,25.59,25.37,25.55,63500.0,17.355,17.4711,17.3209,17.4438,63500.0
2010-06-15 13:30:00,25.54,25.65,25.53,25.62,32700.0,17.4369,17.512,17.4301,17.4915,32700.0
2010-06-15 14:00:00,25.63,25.73,25.62,25.68,39800.0,17.4984,17.5666,17.4915,17.5325,39800.0
2010-06-15 14:30:00,25.67,25.67,25.58,25.62,21000.0,17.5257,17.5257,17.4642,17.4915,21000.0
2010-06-15 15:00:00,25.62,25.68,25.61,25.67,18900.0,17.4915,17.5325,17.4847,17.5257,18900.0
2010-06-15 15:30:00,25.66,25.77,25.65,25.73,91600.0,17.5189,17.594,17.512,17.5666,91600.0
2010-06-16 09:30:00,25.65,25.67,25.51,25.58,18000.0,17.512,17.5257,17.4164,17.4642,18000.0
2010-06-16 10:00:00,25.6,25.6,25.5,25.56,38200.0,17.4779,17.4779,17.4096,17.4506,38200.0
2010-06-16 10:30:00,25.55,25.55,25.49,25.53,32100.0,17.4438,17.4438,17.4028,17.4301,32100.0
2010-06-16 11:00:00,25.53,25.56,25.44,25.49,53100.0,17.4301,17.4506,17.3687,17.4028,53100.0
2010-06-16 11:30:00,25.5,25.52,25.49,25.51,14600.0,17.4096,17.4233,17.4028,17.4164,14600.0
2010-06-16 12:00:00,25.52,25.66,25.52,25.64,18600.0,17.4233,17.5189,17.4233,17.5052,18600.0
2010-06-16 12:30:00,25.63,25.72,25.63,25.7,36700.0,17.4984,17.5598,17.4984,17.5462,36700.0
2010-06-16 13:00:00,25.71,25.71,25.63,25.64,42600.0,17.553,17.553,17.4984,17.5052,42600.0
2010-06-16 13:30:00,25.63,25.74,25.63,25.72,28600.0,17.4984,17.5735,17.4984,17.5598,28600.0
2010-06-16 14:00:00,25.71,25.75,25.68,25.69,24400.0,17.553,17.5803,17.5325,17.5393,24400.0
2010-06-16 14:30:00,25.69,25.71,25.65,25.7,39800.0,17.5393,17.553,17.512,17.5462,39800.0
2010-06-16 15:00:00,25.7,25.7,25.62,25.65,23100.0,17.5462,17.5462,17.4915,17.512,23100.0
2010-06-16 15:30:00,25.65,25.74,25.62,25.69,93600.0,17.512,17.5735,17.4915,17.5393,93600.0
2010-06-17 09:30:00,25.79,25.8,25.65,25.7,34700.0,17.6076,17.6144,17.512,17.5462,34700.0
2010-06-17 10:00:00,25.7,25.7,25.53,25.57,28300.0,17.5462,17.5462,17.4301,17.4574,28300.0
2010-06-17 10:30:00,25.57,25.57,25.44,25.46,31500.0,17.4574,17.4574,17.3687,17.3823,31500.0
2010-06-17 11:00:00,25.46,25.47,25.42,25.44,20600.0,17.3823,17.3891,17.355,17.3687,20600.0
2010-06-17 11:30:00,25.43,25.49,25.43,25.43,39400.0,17.3618,17.4028,17.3618,17.3618,39400.0
2010-06-17 12:00:00,25.43,25.45,25.36,25.43,43200.0,17.3618,17.3755,17.314,17.3618,43200.0
2010-06-17 12:30:00,25.44,25.45,25.4,25.4,29300.0,17.3687,17.3755,17.3413,17.3413,29300.0
2010-06-17 13:00:00,25.41,25.48,25.39,25.46,19500.0,17.3482,17.396,17.3345,17.3823,19500.0
2010-06-17 13:30:00,25.46,25.5,25.37,25.48,76000.0,17.3823,17.4096,17.3209,17.396,76000.0
2010-06-17 14:00:00,25.49,25.54,25.48,25.49,20000.0,17.4028,17.4369,17.396,17.4028,20000.0
2010-06-17 14:30:00,25.49,25.53,25.49,25.5,9900.0,17.4028,17.4301,17.4028,17.4096,9900.0
2010-06-17 15:00:00,25.49,25.51,25.44,25.47,22100.0,17.4028,17.4164,17.3687,17.3891,22100.0
2010-06-17 15:30:00,25.48,25.68,25.48,25.63,91600.0,17.396,17.5325,17.396,17.4984,91600.0
2010-06-18 09:30:00,25.68,25.68,25.35,25.37,138200.0,17.5325,17.5325,17.3072,17.3209,138200.0
2010-06-18 10:00:00,25.36,25.57,25.35,25.55,31800.0,17.314,17.4574,17.3072,17.4438,31800.0
2010-06-18 10:30:00,25.54,25.56,25.51,25.53,7500.0,17.4369,17.4506,17.4164,17.4301,7500.0
2010-06-18 11:00:00,25.53,25.56,25.52,25.53,8200.0,17.4301,17.4506,17.4233,17.4301,8200.0
2010-06-18 11:30:00,25.52,25.59,25.48,25.54,15600.0,17.4233,17.4711,17.396,17.4369,15600.0
2010-06-18 12:00:00,25.56,25.6,25.54,25.55,16900.0,17.4506,17.4779,17.4369,17.4438,16900.0
2010-06-18 12:30:00,25.56,25.58,25.53,25.55,13700.0,17.4506,17.4642,17.4301,17.4438,13700.0
2010-06-18 13:00:00,25.54,25.56,25.53,25.54,10800.0,17.4369,17.4506,17.4301,17.4369,10800.0
2010-06-18 13:30:00,25.54,25.56,25.53,25.56,11500.0,17.4369,17.4506,17.4301,17.4506,11500.0
2010-06-18 14:00:00,25.56,25.65,25.56,25.64,27000.0,17.4506,17.512,17.4506,17.5052,27000.0
2010-06-18 14:30:00,25.65,25.66,25.63,25.63,18700.0,17.512,17.5189,17.4984,17.4984,18700.0
2010-06-18 15:00:00,25.63,25.64,25.59,25.6,11300.0,17.4984,17.5052,17.4711,17.4779,11300.0
2010-06-18 15:30:00,25.6,25.66,25.58,25.63,50700.0,17.4779,17.5189,17.4642,17.4984,50700.0
2010-06-21 09:30:00,25.93,25.93,25.73,25.84,18800.0,17.7032,17.7032,17.5666,17.6417,18800.0
2010-06-21 10:00:00,25.81,25.93,25.8,25.92,76200.0,17.6213,17.7032,17.6144,17.6964,76200.0
2010-06-21 10:30:00,25.91,25.93,25.87,25.9,25800.0,17.6895,17.7032,17.6622,17.6827,25800.0
2010-06-21 11:00:00,25.89,25.92,25.88,25.92,22300.0,17.6759,17.6964,17.6691,17.6964,22300.0
2010-06-21 11:30:00,25.93,25.98,25.86,25.91,11200.0,17.7032,17.7373,17.6554,17.6895,11200.0
2010-06-21 12:00:00,25.9,25.92,25.87,25.89,9300.0,17.6827,17.6964,17.6622,17.6759,9300.0
2010-06-21 12:30:00,25.89,25.92,25.88,25.92,7600.0,17.6759,17.6964,17.6691,17.6964,7600.0
2010-06-21 13:00:00,25.93,25.99,25.92,25.98,17200.0,17.7032,17.7442,17.6964,17.7373,17200.0
2010-06-21 13:30:00,25.98,25.99,25.93,25.98,26400.0,17.7373,17.7442,17.7032,17.7373,26400.0
2010-06-21 14:00:00,25.97,25.99,25.93,25.95,24800.0,17.7305,17.7442,17.7032,17.7168,24800.0
2010-06-21 14:30:00,25.94,25.96,25.82,25.85,51200.0,17.71,17.7237,17.6281,17.6486,51200.0
2010-06-21 15:00:00,25.86,25.86,25.78,25.8,96400.0,17.6554,17.6554,17.6008,17.6144,96400.0
2010-06-21 15:30:00,25.8,25.81,25.76,25.79,92800.0,17.6144,17.6213,17.5871,17.6076,92800.0
2010-06-22 09:30:00,25.86,25.97,25.76,25.94,16900.0,17.6554,17.7305,17.5871,17.71,16900.0
2010-06-22 10:00:00,25.92,25.99,25.85,25.92,13700.0,17.6964,17.7442,17.6486,17.6964,13700.0
2010-06-22 10:30:00,25.88,25.95,25.88,25.94,6800.0,17.6691,17.7168,17.6691,17.71,6800.0
2010-06-22 11:00:00,25.95,25.96,25.89,25.96,10300.0,17.7168,17.7237,17.6759,17.7237,10300.0
2010-06-22 11:30:00,25.94,26.0,25.94,25.99,15600.0,17.71,17.751,17.71,17.7442,15600.0
2010-06-22 12:00:00,25.99,26.02,25.97,26.0,35700.0,17.7442,17.7646,17.7305,17.751,35700.0
2010-06-22 12:30:00,26.01,26.05,26.0,26.02,28500.0,17.7578,17.7851,17.751,17.7646,28500.0
2010-06-22 13:00:00,26.01,26.03,25.95,25.99,15200.0,17.7578,17.7715,17.7168,17.7442,15200.0
2010-06-22 13:30:00,25.98,25.99,25.95,25.95,27700.0,17.7373,17.7442,17.7168,17.7168,27700.0
2010-06-22 14:00:00,25.94,25.96,25.93,25.95,21500.0,17.71,17.7237,17.7032,17.7168,21500.0
2010-06-22 14:30:00,25.93,25.94,25.78,25.79,39800.0,17.7032,17.71,17.6008,17.6076,39800.0
2010-06-22 15:00:00,25.79,25.8,25.7,25.71,28000.0,17.6076,17.6144,17.5462,17.553,28000.0
2010-06-22 15:30:00,25.73,25.73,25.59,25.6,82600.0,17.5666,17.5666,17.4711,17.4779,82600.0
2010-06-23 09:30:00,25.6,25.6,25.38,25.58,25200.0,17.4779,17.4779,17.3277,17.4642,25200.0
2010-06-23 10:00:00,25.55,25.62,25.42,25.54,19700.0,17.4438,17.4915,17.355,17.4369,19700.0
2010-06-23 10:30:00,25.54,25.68,25.54,25.64,12000.0,17.4369,17.5325,17.4369,17.5052,12000.0
2010-06-23 11:00:00,25.63,25.64,25.55,25.58,14100.0,17.4984,17.5052,17.4438,17.4642,14100.0
2010-06-23 11:30:00,25.57,25.57,25.48,25.51,11400.0,17.4574,17.4574,17.396,17.4164,11400.0
2010-06-23 12:00:00,25.51,25.53,25.47,25.52,14200.0,17.4164,17.4301,17.3891,17.4233,14200.0
2010-06-23 12:30:00,25.51,25.58,25.5,25.55,16600.0,17.4164,17.4642,17.4096,17.4438,16600.0
2010-06-23 13:00:00,25.55,25.57,25.51,25.55,12200.0,17.4438,17.4574,17.4164,17.4438,12200.0
2010-06-23 13:30:00,25.55,25.6,25.53,25.54,15400.0,17.4438,17.4779,17.4301,17.4369,15400.0
2010-06-23 14:00:00,25.53,25.66,25.52,25.66,24200.0,17.4301,17.5189,17.4233,17.5189,24200.0
2010-06-23 14:30:00,25.66,25.8,25.6,25.6,39000.0,17.5189,17.6144,17.4779,17.4779,39000.0
2010-06-23 15:00:00,25.61,25.67,25.54,25.64,44700.0,17.4847,17.5257,17.4369,17.5052,44700.0
2010-06-23 15:30:00,25.64,25.69,25.6,25.65,134300.0,17.5052,17.5393,17.4779,17.512,134300.0
2010-06-24 09:30:00,25.54,25.7,25.5,25.66,18300.0,17.4369,17.5462,17.4096,17.5189,18300.0
2010-06-24 10:00:00,25.64,25.75,25.59,25.74,48700.0,17.5052,17.5803,17.4711,17.5735,48700.0
2010-06-24 10:30:00,25.77,25.8,25.66,25.68,17600.0,17.594,17.6144,17.5189,17.5325,17600.0
2010-06-24 11:00:00,25.68,25.69,25.62,25.67,16800.0,17.5325,17.5393,17.4915,17.5257,16800.0
2010-06-24 11:30:00,25.67,25.67,25.6,25.63,20700.0,17.5257,17.5257,17.4779,17.4984,20700.0
2010-06-24 12:00:00,25.63,25.7,25.62,25.68,32000.0,17.4984,17.5462,17.4915,17.5325,32000.0
2010-06-24 12:30:00,25.69,25.7,25.65,25.7,16900.0,17.5393,17.5462,17.512,17.5462,16900.0
2010-06-24 13:00:00,25.69,25.71,25.67,25.68,18400.0,17.5393,17.553,17.5257,17.5325,18400.0
2010-06-24 13:30:00,25.67,25.76,25.67,25.76,22500.0,17.5257,17.5871,17.5257,17.5871,22500.0
2010-06-24 14:00:00,25.77,25.77,25.72,25.72,15400.0,17.594,17.594,17.5598,17.5598,15400.0
2010-06-24 14:30:00,25.73,25.73,25.62,25.64,37300.0,17.5666,17.5666,17.4915,17.5052,37300.0
2010-06-24 15:00:00,25.65,25.76,25.62,25.75,113100.0,17.512,17.5871,17.4915,17.5803,113100.0
2010-06-24 15:30:00,25.74,25.76,25.66,25.71,183700.0,17.5735,17.5871,17.5189,17.553,183700.0
2010-06-25 09:30:00,25.67,25.77,25.44,25.55,17300.0,17.5257,17.594,17.3687,17.4438,17300.0
2010-06-25 10:00:00,25.56,25.66,25.53,25.58,33200.0,17.4506,17.5189,17.4301,17.4642,33200.0
2010-06-25 10:30:00,25.59,25.59,25.46,25.49,27700.0,17.4711,17.4711,17.3823,17.4028,27700.0
2010-06-25 11:00:00,25.5,25.7,25.5,25.59,66700.0,17.4096,17.5462,17.4096,17.4711,66700.0
2010-06-25 11:30:00,25.59,25.68,25.54,25.66,60700.0,17.4711,17.5325,17.4369,17.5189,60700.0
2010-06-25 12:00:00,25.67,25.74,25.61,25.73,58200.0,17.5257,17.5735,17.4847,17.5666,58200.0
2010-06-25 12:30:00,25.71,25.83,25.71,25.8,44400.0,17.553,17.6349,17.553,17.6144,44400.0
2010-06-25 13:00:00,25.8,26.0,25.78,25.97,55900.0,17.6144,17.751,17.6008,17.7305,55900.0
2010-06-25 13:30:00,25.98,26.05,25.96,26.01,102600.0,17.7373,17.7851,17.7237,17.7578,102600.0
2010-06-25 14:00:00,26.0,26.0,25.88,25.92,63500.0,17.751,17.751,17.6691,17.6964,63500.0
2010-06-25 14:30:00,25.92,26.01,25.92,26.0,39500.0,17.6964,17.7578,17.6964,17.751,39500.0
2010-06-25 15:00:00,25.99,26.0,25.85,25.95,70100.0,17.7442,17.751,17.6486,17.7168,70100.0
2010-06-25 15:30:00,25.93,26.02,25.89,25.93,279800.0,17.7032,17.7646,17.6759,17.7032,279800.0
2010-06-28 09:30:00,25.75,25.75,25.42,25.49,41000.0,17.8019,17.8019,17.5737,17.6221,41000.0
2010-06-28 10:00:00,25.49,25.55,25.48,25.53,26900.0,17.6221,17.6636,17.6152,17.6498,26900.0
2010-06-28 10:30:00,25.53,25.55,25.45,25.5,28600.0,17.6498,17.6636,17.5945,17.629,28600.0
2010-06-28 11:00:00,25.51,25.53,25.45,25.5,27200.0,17.636,17.6498,17.5945,17.629,27200.0
2010-06-28 11:30:00,25.5,25.52,25.39,25.39,63500.0,17.629,17.6429,17.553,17.553,63500.0
2010-06-28 12:00:00,25.4,25.45,25.34,25.43,92700.0,17.5599,17.5945,17.5184,17.5806,92700.0
2010-06-28 12:30:00,25.43,25.47,25.4,25.41,17600.0,17.5806,17.6083,17.5599,17.5668,17600.0
2010-06-28 13:00:00,25.41,25.42,25.36,25.37,20500.0,17.5668,17.5737,17.5323,17.5392,20500.0
2010-06-28 13:30:00,25.37,25.4,25.36,25.4,20300.0,17.5392,17.5599,17.5323,17.5599,20300.0
2010-06-28 14:00:00,25.4,25.4,25.36,25.36,28900.0,17.5599,17.5599,17.5323,17.5323,28900.0
2010-06-28 14:30:00,25.37,25.4,25.35,25.4,28900.0,17.5392,17.5599,17.5253,17.5599,28900.0
2010-06-28 15:00:00,25.41,25.43,25.38,25.4,46700.0,17.5668,17.5806,17.5461,17.5599,46700.0
2010-06-28 15:30:00,25.4,25.46,25.35,25.35,123600.0,17.5599,17.6014,17.5253,17.5253,123600.0
2010-06-29 09:30:00,25.12,25.12,24.93,25.06,29400.0,17.3663,17.3663,17.235,17.3249,29400.0
2010-06-29 10:00:00,25.05,25.05,24.9,24.91,42100.0,17.3179,17.3179,17.2142,17.2212,42100.0
2010-06-29 10:30:00,24.93,25.09,24.93,25.09,59900.0,17.235,17.3456,17.235,17.3456,59900.0
2010-06-29 11:00:00,25.09,25.16,25.08,25.09,53100.0,17.3456,17.394,17.3387,17.3456,53100.0
2010-06-29 11:30:00,25.09,25.15,25.08,25.11,49200.0,17.3456,17.3871,17.3387,17.3594,49200.0
2010-06-29 12:00:00,25.1,25.19,25.1,25.12,71800.0,17.3525,17.4147,17.3525,17.3663,71800.0
2010-06-29 12:30:00,25.11,25.12,25.05,25.07,24100.0,17.3594,17.3663,17.3179,17.3318,24100.0
2010-06-29 13:00:00,25.07,25.08,24.98,25.02,20500.0,17.3318,17.3387,17.2695,17.2972,20500.0
2010-06-29 13:30:00,25.02,25.02,24.92,24.98,19800.0,17.2972,17.2972,17.2281,17.2695,19800.0
2010-06-29 14:00:00,24.97,25.03,24.94,25.01,16400.0,17.2626,17.3041,17.2419,17.2903,16400.0
2010-06-29 14:30:00,25.0,25.02,24.92,24.93,23300.0,17.2834,17.2972,17.2281,17.235,23300.0
2010-06-29 15:00:00,24.92,24.97,24.81,24.81,38800.0,17.2281,17.2626,17.152,17.152,38800.0
2010-06-29 15:30:00,24.81,24.9,24.72,24.8,133400.0,17.152,17.2142,17.0898,17.1451,133400.0
2010-06-30 09:30:00,24.75,24.89,24.69,24.79,28800.0,17.1105,17.2073,17.0691,17.1382,28800.0
2010-06-30 10:00:00,24.8,24.83,24.68,24.71,21700.0,17.1451,17.1658,17.0621,17.0829,21700.0
2010-06-30 10:30:00,24.72,24.81,24.71,24.8,22400.0,17.0898,17.152,17.0829,17.1451,22400.0
2010-06-30 11:00:00,24.79,24.83,24.77,24.8,20300.0,17.1382,17.1658,17.1244,17.1451,20300.0
2010-06-30 11:30:00,24.81,24.86,24.8,24.81,9300.0,17.152,17.1866,17.1451,17.152,9300.0
2010-06-30 12:00:00,24.8,24.81,24.75,24.75,20300.0,17.1451,17.152,17.1105,17.1105,20300.0
2010-06-30 12:30:00,24.74,24.78,24.66,24.66,16200.0,17.1036,17.1313,17.0483,17.0483,16200.0
2010-06-30 13:00:00,24.63,24.66,24.63,24.65,13900.0,17.0276,17.0483,17.0276,17.0414,13900.0
2010-06-30 13:30:00,24.65,24.74,24.62,24.74,20900.0,17.0414,17.1036,17.0207,17.1036,20900.0
2010-06-30 14:00:00,24.74,24.75,24.7,24.71,36500.0,17.1036,17.1105,17.076,17.0829,36500.0
2010-06-30 14:30:00,24.71,24.79,24.7,24.71,65600.0,17.0829,17.1382,17.076,17.0829,65600.0
2010-06-30 15:00:00,24.69,24.75,24.57,24.58,68900.0,17.0691,17.1105,16.9861,16.993,68900.0
2010-06-30 15:30:00,24.58,24.58,24.38,24.4,144800.0,16.993,16.993,16.8547,16.8686,144800.0
2010-07-01 09:30:00,24.36,24.36,24.19,24.25,53700.0,16.8409,16.8409,16.7234,16.7649,53700.0
2010-07-01 10:00:00,24.21,24.23,24.07,24.09,38300.0,16.7372,16.751,16.6404,16.6543,38300.0
2010-07-01 10:30:00,24.08,24.12,24.02,24.04,40200.0,16.6473,16.675,16.6059,16.6197,40200.0
2010-07-01 11:00:00,24.03,24.14,23.96,24.14,59500.0,16.6128,16.6888,16.5644,16.6888,59500.0
2010-07-01 11:30:00,24.16,24.18,24.09,24.09,69200.0,16.7027,16.7165,16.6543,16.6543,69200.0
2010-07-01 12:00:00,24.09,24.1,24.05,24.06,28900.0,16.6543,16.6612,16.6266,16.6335,28900.0
2010-07-01 12:30:00,24.07,24.23,24.07,24.18,58100.0,16.6404,16.751,16.6404,16.7165,58100.0
2010-07-01 13:00:00,24.18,24.22,24.14,24.18,19900.0,16.7165,16.7441,16.6888,16.7165,19900.0
2010-07-01 13:30:00,24.19,24.24,24.13,24.23,33700.0,16.7234,16.758,16.6819,16.751,33700.0
2010-07-01 14:00:00,24.22,24.26,24.21,24.24,27600.0,16.7441,16.7718,16.7372,16.758,27600.0
2010-07-01 14:30:00,24.23,24.24,24.12,24.18,30700.0,16.751,16.758,16.675,16.7165,30700.0
2010-07-01 15:00:00,24.18,24.29,24.18,24.27,56900.0,16.7165,16.7925,16.7165,16.7787,56900.0
2010-07-01 15:30:00,24.28,24.42,24.27,24.38,145800.0,16.7856,16.8824,16.7787,16.8547,145800.0
2010-07-02 09:30:00,24.43,24.53,24.34,24.39,44100.0,16.8893,16.9584,16.8271,16.8617,44100.0
2010-07-02 10:00:00,24.37,24.42,24.3,24.34,41000.0,16.8478,16.8824,16.7994,16.8271,41000.0
2010-07-02 10:30:00,24.34,24.36,24.31,24.31,34800.0,16.8271,16.8409,16.8064,16.8064,34800.0
2010-07-02 11:00:00,24.3,24.32,24.25,24.27,15900.0,16.7994,16.8133,16.7649,16.7787,15900.0
2010-07-02 11:30:00,24.26,24.28,24.2,24.21,22600.0,16.7718,16.7856,16.7303,16.7372,22600.0
2010-07-02 12:00:00,24.22,24.31,24.22,24.3,32300.0,16.7441,16.8064,16.7441,16.7994,32300.0
2010-07-02 12:30:00,24.31,24.36,24.3,24.34,36100.0,16.8064,16.8409,16.7994,16.8271,36100.0
2010-07-02 13:00:00,24.33,24.34,24.26,24.27,21800.0,16.8202,16.8271,16.7718,16.7787,21800.0
2010-07-02 13:30:00,24.28,24.3,24.25,24.3,29400.0,16.7856,16.7994,16.7649,16.7994,29400.0
2010-07-02 14:00:00,24.3,24.33,24.27,24.33,20500.0,16.7994,16.8202,16.7787,16.8202,20500.0
2010-07-02 14:30:00,24.32,24.32,24.25,24.29,29200.0,16.8133,16.8133,16.7649,16.7925,29200.0
2010-07-02 15:00:00,24.28,24.41,24.27,24.39,25300.0,16.7856,16.8755,16.7787,16.8617,25300.0
2010-07-02 15:30:00,24.39,24.54,24.35,24.36,80300.0,16.8617,16.9654,16.834,16.8409,80300.0
2010-07-06 09:30:00,24.63,24.63,24.48,24.55,28300.0,17.0276,17.0276,16.9239,16.9723,28300.0
2010-07-06 10:00:00,24.53,24.71,24.52,24.69,10500.0,16.9584,17.0829,16.9515,17.0691,10500.0
2010-07-06 10:30:00,24.68,24.69,24.62,24.62,17000.0,17.0621,17.0691,17.0207,17.0207,17000.0
2010-07-06 11:00:00,24.61,24.61,24.5,24.5,10500.0,17.0138,17.0138,16.9377,16.9377,10500.0
2010-07-06 11:30:00,24.5,24.56,24.48,24.51,48700.0,16.9377,16.9792,16.9239,16.9446,48700.0
2010-07-06 12:00:00,24.51,24.56,24.46,24.47,14700.0,16.9446,16.9792,16.9101,16.917,14700.0
2010-07-06 12:30:00,24.46,24.47,24.36,24.36,16300.0,16.9101,16.917,16.8409,16.8409,16300.0
2010-07-06 13:00:00,24.36,24.4,24.33,24.35,9900.0,16.8409,16.8686,16.8202,16.834,9900.0
2010-07-06 13:30:00,24.37,24.38,24.23,24.24,14100.0,16.8478,16.8547,16.751,16.758,14100.0
2010-07-06 14:00:00,24.25,24.27,24.13,24.2,13400.0,16.7649,16.7787,16.6819,16.7303,13400.0
2010-07-06 14:30:00,24.2,24.28,24.19,24.21,15400.0,16.7303,16.7856,16.7234,16.7372,15400.0
2010-07-06 15:00:00,24.2,24.25,24.14,24.2,39700.0,16.7303,16.7649,16.6888,16.7303,39700.0
2010-07-06 15:30:00,24.21,24.33,24.16,24.26,104900.0,16.7372,16.8202,16.7027,16.7718,104900.0
2010-07-07 09:30:00,24.29,24.55,24.29,24.43,34300.0,16.7925,16.9723,16.7925,16.8893,34300.0
2010-07-07 10:00:00,24.47,24.55,24.46,24.47,17000.0,16.917,16.9723,16.9101,16.917,17000.0
2010-07-07 10:30:00,24.49,24.6,24.47,24.59,16000.0,16.9308,17.0068,16.917,16.9999,16000.0
2010-07-07 11:00:00,24.59,24.61,24.48,24.51,39100.0,16.9999,17.0138,16.9239,16.9446,39100.0
2010-07-07 11:30:00,24.53,24.56,24.42,24.43,12300.0,16.9584,16.9792,16.8824,16.8893,12300.0
2010-07-07 12:00:00,24.45,24.47,24.44,24.46,16700.0,16.9031,16.917,16.8962,16.9101,16700.0
2010-07-07 12:30:00,24.47,24.52,24.47,24.52,10400.0,16.917,16.9515,16.917,16.9515,10400.0
2010-07-07 13:00:00,24.52,24.63,24.51,24.63,16000.0,16.9515,17.0276,16.9446,17.0276,16000.0
2010-07-07 13:30:00,24.63,24.63,24.59,24.63,13300.0,17.0276,17.0276,16.9999,17.0276,13300.0
2010-07-07 14:00:00,24.63,24.68,24.63,24.67,15900.0,17.0276,17.0621,17.0276,17.0552,15900.0
2010-07-07 14:30:00,24.67,24.72,24.65,24.72,12400.0,17.0552,17.0898,17.0414,17.0898,12400.0
2010-07-07 15:00:00,24.72,24.8,24.69,24.79,38400.0,17.0898,17.1451,17.0691,17.1382,38400.0
2010-07-07 15:30:00,24.79,24.94,24.76,24.9,100700.0,17.1382,17.2419,17.1175,17.2142,100700.0
2010-07-08 09:30:00,25.11,25.27,25.07,25.15,55700.0,17.3594,17.47,17.3318,17.3871,55700.0
2010-07-08 10:00:00,25.16,25.22,25.09,25.22,42800.0,17.394,17.4355,17.3456,17.4355,42800.0
2010-07-08 10:30:00,25.21,25.21,25.07,25.11,82400.0,17.4286,17.4286,17.3318,17.3594,82400.0
2010-07-08 11:00:00,25.1,25.21,25.08,25.16,89800.0,17.3525,17.4286,17.3387,17.394,89800.0
2010-07-08 11:30:00,25.16,25.21,25.07,25.09,60700.0,17.394,17.4286,17.3318,17.3456,60700.0
2010-07-08 12:00:00,25.08,25.11,25.08,25.1,30800.0,17.3387,17.3594,17.3387,17.3525,30800.0
2010-07-08 12:30:00,25.1,25.11,25.05,25.05,24700.0,17.3525,17.3594,17.3179,17.3179,24700.0
2010-07-08 13:00:00,25.04,25.06,24.99,25.0,27500.0,17.311,17.3249,17.2765,17.2834,27500.0
2010-07-08 13:30:00,25.0,25.01,24.98,25.0,20700.0,17.2834,17.2903,17.2695,17.2834,20700.0
2010-07-08 14:00:00,24.99,25.01,24.9,24.94,18800.0,17.2765,17.2903,17.2142,17.2419,18800.0
2010-07-08 14:30:00,24.94,25.05,24.94,25.05,16000.0,17.2419,17.3179,17.2419,17.3179,16000.0
2010-07-08 15:00:00,25.02,25.09,24.94,25.09,47200.0,17.2972,17.3456,17.2419,17.3456,47200.0
2010-07-08 15:30:00,25.09,25.21,25.09,25.19,78400.0,17.3456,17.4286,17.3456,17.4147,78400.0
2010-07-09 09:30:00,25.18,25.26,25.07,25.2,45700.0,17.4078,17.4631,17.3318,17.4216,45700.0
2010-07-09 10:00:00,25.21,25.3,25.21,25.25,8900.0,17.4286,17.4908,17.4286,17.4562,8900.0
2010-07-09 10:30:00,25.26,25.3,25.23,25.24,20900.0,17.4631,17.4908,17.4424,17.4493,20900.0
2010-07-09 11:00:00,25.25,25.26,25.2,25.24,10800.0,17.4562,17.4631,17.4216,17.4493,10800.0
2010-07-09 11:30:00,25.24,25.3,25.22,25.28,8800.0,17.4493,17.4908,17.4355,17.4769,8800.0
2010-07-09 12:00:00,25.27,25.29,25.25,25.29,7300.0,17.47,17.4839,17.4562,17.4839,7300.0
2010-07-09 12:30:00,25.28,25.29,25.25,25.25,3600.0,17.4769,17.4839,17.4562,17.4562,3600.0
2010-07-09 13:00:00,25.25,25.26,25.24,25.26,2500.0,17.4562,17.4631,17.4493,17.4631,2500.0
2010-07-09 13:30:00,25.25,25.29,25.25,25.28,9500.0,17.4562,17.4839,17.4562,17.4769,9500.0
2010-07-09 14:00:00,25.29,25.31,25.28,25.29,15600.0,17.4839,17.4977,17.4769,17.4839,15600.0
2010-07-09 14:30:00,25.3,25.37,25.28,25.35,8700.0,17.4908,17.5392,17.4769,17.5253,8700.0
2010-07-09 15:00:00,25.36,25.37,25.3,25.31,10700.0,17.5323,17.5392,17.4908,17.4977,10700.0
2010-07-09 15:30:00,25.31,25.34,25.27,25.32,68300.0,17.4977,17.5184,17.47,17.5046,68300.0
2010-07-12 09:30:00,25.22,25.28,25.04,25.19,19500.0,17.4355,17.4769,17.311,17.4147,19500.0
2010-07-12 10:00:00,25.21,25.21,25.14,25.15,12600.0,17.4286,17.4286,17.3802,17.3871,12600.0
2010-07-12 10:30:00,25.15,25.2,25.13,25.15,20500.0,17.3871,17.4216,17.3732,17.3871,20500.0
2010-07-12 11:00:00,25.11,25.12,25.02,25.03,22200.0,17.3594,17.3663,17.2972,17.3041,22200.0
2010-07-12 11:30:00,25.03,25.05,24.98,25.03,27300.0,17.3041,17.3179,17.2695,17.3041,27300.0
2010-07-12 12:00:00,25.02,25.15,25.02,25.15,21600.0,17.2972,17.3871,17.2972,17.3871,21600.0
2010-07-12 12:30:00,25.14,25.2,25.13,25.13,22000.0,17.3802,17.4216,17.3732,17.3732,22000.0
2010-07-12 13:00:00,25.12,25.19,25.12,25.17,6200.0,17.3663,17.4147,17.3663,17.4009,6200.0
2010-07-12 13:30:00,25.17,25.23,25.17,25.23,6900.0,17.4009,17.4424,17.4009,17.4424,6900.0
2010-07-12 14:00:00,25.21,25.22,25.13,25.14,6300.0,17.4286,17.4355,17.3732,17.3802,6300.0
2010-07-12 14:30:00,25.14,25.15,25.1,25.12,16400.0,17.3802,17.3871,17.3525,17.3663,16400.0
2010-07-12 15:00:00,25.13,25.13,25.09,25.1,17100.0,17.3732,17.3732,17.3456,17.3525,17100.0
2010-07-12 15:30:00,25.1,25.14,25.08,25.09,46700.0,17.3525,17.3802,17.3387,17.3456,46700.0
2010-07-13 09:30:00,25.27,25.41,25.25,25.41,24200.0,17.47,17.5668,17.4562,17.5668,24200.0
2010-07-13 10:00:00,25.42,25.54,25.41,25.51,29400.0,17.5737,17.6567,17.5668,17.636,29400.0
2010-07-13 10:30:00,25.52,25.57,25.48,25.53,29200.0,17.6429,17.6774,17.6152,17.6498,29200.0
2010-07-13 11:00:00,25.53,25.56,25.53,25.54,13600.0,17.6498,17.6705,17.6498,17.6567,13600.0
2010-07-13 11:30:00,25.54,25.63,25.54,25.63,22300.0,17.6567,17.7189,17.6567,17.7189,22300.0
2010-07-13 12:00:00,25.63,25.76,25.63,25.75,46000.0,17.7189,17.8088,17.7189,17.8019,46000.0
2010-07-13 12:30:00,25.75,25.81,25.75,25.79,30000.0,17.8019,17.8434,17.8019,17.8295,30000.0
2010-07-13 13:00:00,25.79,25.84,25.75,25.78,19600.0,17.8295,17.8641,17.8019,17.8226,19600.0
2010-07-13 13:30:00,25.79,25.81,25.7,25.73,26400.0,17.8295,17.8434,17.7673,17.788,26400.0
2010-07-13 14:00:00,25.73,25.81,25.72,25.8,28100.0,17.788,17.8434,17.7811,17.8364,28100.0
2010-07-13 14:30:00,25.8,25.81,25.79,25.8,16500.0,17.8364,17.8434,17.8295,17.8364,16500.0
2010-07-13 15:00:00,25.81,25.85,25.77,25.81,74700.0,17.8434,17.871,17.8157,17.8434,74700.0
2010-07-13 15:30:00,25.8,26.0,25.8,25.92,120600.0,17.8364,17.9747,17.8364,17.9194,120600.0
2010-07-14 09:30:00,25.77,25.91,25.76,25.89,26800.0,17.8157,17.9125,17.8088,17.8987,26800.0
2010-07-14 10:00:00,25.88,25.88,25.79,25.79,14100.0,17.8917,17.8917,17.8295,17.8295,14100.0
2010-07-14 10:30:00,25.8,25.82,25.78,25.82,20500.0,17.8364,17.8503,17.8226,17.8503,20500.0
2010-07-14 11:00:00,25.82,25.82,25.77,25.77,16000.0,17.8503,17.8503,17.8157,17.8157,16000.0
2010-07-14 11:30:00,25.78,25.81,25.78,25.8,16700.0,17.8226,17.8434,17.8226,17.8364,16700.0
2010-07-14 12:00:00,25.8,25.81,25.79,25.8,9600.0,17.8364,17.8434,17.8295,17.8364,9600.0
2010-07-14 12:30:00,25.81,25.81,25.77,25.79,4900.0,17.8434,17.8434,17.8157,17.8295,4900.0
2010-07-14 13:00:00,25.78,25.8,25.78,25.8,3700.0,17.8226,17.8364,17.8226,17.8364,3700.0
2010-07-14 13:30:00,25.8,25.8,25.76,25.76,6600.0,17.8364,17.8364,17.8088,17.8088,6600.0
2010-07-14 14:00:00,25.77,25.77,25.7,25.73,27800.0,17.8157,17.8157,17.7673,17.788,27800.0
2010-07-14 14:30:00,25.73,25.77,25.7,25.77,21000.0,17.788,17.8157,17.7673,17.8157,21000.0
2010-07-14 15:00:00,25.77,25.8,25.73,25.78,35900.0,17.8157,17.8364,17.788,17.8226,35900.0
2010-07-14 15:30:00,25.77,25.81,25.77,25.8,105700.0,17.8157,17.8434,17.8157,17.8364,105700.0
2010-07-15 09:30:00,25.83,25.83,25.65,25.79,27400.0,17.8572,17.8572,17.7327,17.8295,27400.0
2010-07-15 10:00:00,25.77,25.77,25.49,25.61,25900.0,17.8157,17.8157,17.6221,17.7051,25900.0
2010-07-15 10:30:00,25.61,25.66,25.6,25.64,21200.0,17.7051,17.7397,17.6982,17.7258,21200.0
2010-07-15 11:00:00,25.64,25.69,25.62,25.65,37700.0,17.7258,17.7604,17.712,17.7327,37700.0
2010-07-15 11:30:00,25.64,25.65,25.62,25.63,20300.0,17.7258,17.7327,17.712,17.7189,20300.0
2010-07-15 12:00:00,25.62,25.62,25.57,25.57,7600.0,17.712,17.712,17.6774,17.6774,7600.0
2010-07-15 12:30:00,25.58,25.6,25.56,25.6,6700.0,17.6843,17.6982,17.6705,17.6982,6700.0
2010-07-15 13:00:00,25.6,25.68,25.6,25.68,7000.0,17.6982,17.7535,17.6982,17.7535,7000.0
2010-07-15 13:30:00,25.67,25.68,25.64,25.65,4600.0,17.7466,17.7535,17.7258,17.7327,4600.0
2010-07-15 14:00:00,25.66,25.71,25.64,25.68,9600.0,17.7397,17.7742,17.7258,17.7535,9600.0
2010-07-15 14:30:00,25.69,25.75,25.67,25.69,18200.0,17.7604,17.8019,17.7466,17.7604,18200.0
2010-07-15 15:00:00,25.69,25.72,25.6,25.66,42800.0,17.7604,17.7811,17.6982,17.7397,42800.0
2010-07-15 15:30:00,25.7,25.81,25.68,25.79,63500.0,17.7673,17.8434,17.7535,17.8295,63500.0
2010-07-16 09:30:00,25.7,25.75,25.44,25.46,29900.0,17.7673,17.8019,17.5876,17.6014,29900.0
2010-07-16 10:00:00,25.49,25.55,25.38,25.53,29600.0,17.6221,17.6636,17.5461,17.6498,29600.0
2010-07-16 10:30:00,25.51,25.56,25.5,25.54,12300.0,17.636,17.6705,17.629,17.6567,12300.0
2010-07-16 11:00:00,25.54,25.64,25.54,25.6,29800.0,17.6567,17.7258,17.6567,17.6982,29800.0
2010-07-16 11:30:00,25.59,25.61,25.49,25.51,15000.0,17.6913,17.7051,17.6221,17.636,15000.0
2010-07-16 12:00:00,25.49,25.53,25.45,25.46,38900.0,17.6221,17.6498,17.5945,17.6014,38900.0
2010-07-16 12:30:00,25.46,25.51,25.43,25.51,30100.0,17.6014,17.636,17.5806,17.636,30100.0
2010-07-16 13:00:00,25.5,25.5,25.45,25.48,14400.0,17.629,17.629,17.5945,17.6152,14400.0
2010-07-16 13:30:00,25.47,25.52,25.45,25.49,38300.0,17.6083,17.6429,17.5945,17.6221,38300.0
2010-07-16 14:00:00,25.48,25.53,25.46,25.52,39600.0,17.6152,17.6498,17.6014,17.6429,39600.0
2010-07-16 14:30:00,25.52,25.53,25.41,25.41,41300.0,17.6429,17.6498,17.5668,17.5668,41300.0
2010-07-16 15:00:00,25.42,25.43,25.32,25.33,44000.0,17.5737,17.5806,17.5046,17.5115,44000.0
2010-07-16 15:30:00,25.34,25.44,25.27,25.28,115300.0,17.5184,17.5876,17.47,17.4769,115300.0
2010-07-19 09:30:00,25.4,25.41,25.26,25.3,10800.0,17.5599,17.5668,17.4631,17.4908,10800.0
2010-07-19 10:00:00,25.3,25.3,25.13,25.13,21800.0,17.4908,17.4908,17.3732,17.3732,21800.0
2010-07-19 10:30:00,25.13,25.18,25.02,25.06,32100.0,17.3732,17.4078,17.2972,17.3249,32100.0
2010-07-19 11:00:00,25.05,25.12,25.02,25.09,15000.0,17.3179,17.3663,17.2972,17.3456,15000.0
2010-07-19 11:30:00,25.09,25.2,25.08,25.18,7400.0,17.3456,17.4216,17.3387,17.4078,7400.0
2010-07-19 12:00:00,25.18,25.18,25.1,25.16,6500.0,17.4078,17.4078,17.3525,17.394,6500.0
2010-07-19 12:30:00,25.14,25.18,25.13,25.14,15400.0,17.3802,17.4078,17.3732,17.3802,15400.0
2010-07-19 13:00:00,25.14,25.15,25.08,25.08,9400.0,17.3802,17.3871,17.3387,17.3387,9400.0
2010-07-19 13:30:00,25.08,25.11,25.08,25.11,13200.0,17.3387,17.3594,17.3387,17.3594,13200.0
2010-07-19 14:00:00,25.12,25.16,25.09,25.12,22200.0,17.3663,17.394,17.3456,17.3663,22200.0
2010-07-19 14:30:00,25.13,25.19,25.13,25.18,24900.0,17.3732,17.4147,17.3732,17.4078,24900.0
2010-07-19 15:00:00,25.17,25.25,25.16,25.17,25300.0,17.4009,17.4562,17.394,17.4009,25300.0
2010-07-19 15:30:00,25.16,25.18,25.11,25.17,54200.0,17.394,17.4078,17.3594,17.4009,54200.0
2010-07-20 09:30:00,25.0,25.15,24.87,25.13,28800.0,17.2834,17.3871,17.1935,17.3732,28800.0
2010-07-20 10:00:00,25.14,25.25,25.12,25.21,19200.0,17.3802,17.4562,17.3663,17.4286,19200.0
2010-07-20 10:30:00,25.19,25.2,25.12,25.14,17800.0,17.4147,17.4216,17.3663,17.3802,17800.0
2010-07-20 11:00:00,25.15,25.28,25.15,25.23,19200.0,17.3871,17.4769,17.3871,17.4424,19200.0
2010-07-20 11:30:00,25.23,25.33,25.19,25.31,23800.0,17.4424,17.5115,17.4147,17.4977,23800.0
2010-07-20 12:00:00,25.27,25.35,25.27,25.29,21800.0,17.47,17.5253,17.47,17.4839,21800.0
2010-07-20 12:30:00,25.3,25.33,25.26,25.31,24500.0,17.4908,17.5115,17.4631,17.4977,24500.0
2010-07-20 13:00:00,25.31,25.36,25.29,25.36,7000.0,17.4977,17.5323,17.4839,17.5323,7000.0
2010-07-20 13:30:00,25.37,25.55,25.37,25.52,36400.0,17.5392,17.6636,17.5392,17.6429,36400.0
2010-07-20 14:00:00,25.54,25.58,25.51,25.55,26800.0,17.6567,17.6843,17.636,17.6636,26800.0
2010-07-20 14:30:00,25.54,25.6,25.51,25.54,40300.0,17.6567,17.6982,17.636,17.6567,40300.0
2010-07-20 15:00:00,25.55,25.68,25.55,25.67,38500.0,17.6636,17.7535,17.6636,17.7466,38500.0
2010-07-20 15:30:00,25.68,25.77,25.64,25.75,65900.0,17.7535,17.8157,17.7258,17.8019,65900.0
2010-07-21 09:30:00,25.84,25.84,25.59,25.67,20000.0,17.8641,17.8641,17.6913,17.7466,20000.0
2010-07-21 10:00:00,25.69,25.71,25.61,25.69,13800.0,17.7604,17.7742,17.7051,17.7604,13800.0
2010-07-21 10:30:00,25.7,25.71,25.64,25.65,8400.0,17.7673,17.7742,17.7258,17.7327,8400.0
2010-07-21 11:00:00,25.68,25.7,25.55,25.6,45800.0,17.7535,17.7673,17.6636,17.6982,45800.0
2010-07-21 11:30:00,25.59,25.62,25.55,25.59,37500.0,17.6913,17.712,17.6636,17.6913,37500.0
2010-07-21 12:00:00,25.61,25.64,25.55,25.58,26700.0,17.7051,17.7258,17.6636,17.6843,26700.0
2010-07-21 12:30:00,25.59,25.68,25.58,25.64,48500.0,17.6913,17.7535,17.6843,17.7258,48500.0
2010-07-21 13:00:00,25.64,25.7,25.63,25.69,19700.0,17.7258,17.7673,17.7189,17.7604,19700.0
2010-07-21 13:30:00,25.7,25.74,25.67,25.71,16700.0,17.7673,17.795,17.7466,17.7742,16700.0
2010-07-21 14:00:00,25.7,25.7,25.43,25.46,19100.0,17.7673,17.7673,17.5806,17.6014,19100.0
2010-07-21 14:30:00,25.46,25.46,25.27,25.28,31000.0,17.6014,17.6014,17.47,17.4769,31000.0
2010-07-21 15:00:00,25.29,25.42,25.29,25.4,46900.0,17.4839,17.5737,17.4839,17.5599,46900.0
2010-07-21 15:30:00,25.39,25.44,25.31,25.32,87700.0,17.553,17.5876,17.4977,17.5046,87700.0
2010-07-22 09:30:00,25.54,25.73,25.52,25.71,48000.0,17.6567,17.788,17.6429,17.7742,48000.0
2010-07-22 10:00:00,25.71,25.81,25.65,25.77,83900.0,17.7742,17.8434,17.7327,17.8157,83900.0
2010-07-22 10:30:00,25.76,25.8,25.73,25.73,15200.0,17.8088,17.8364,17.788,17.788,15200.0
2010-07-22 11:00:00,25.71,25.73,25.65,25.67,19100.0,17.7742,17.788,17.7327,17.7466,19100.0
2010-07-22 11:30:00,25.67,25.69,25.63,25.68,9100.0,17.7466,17.7604,17.7189,17.7535,9100.0
2010-07-22 12:00:00,25.67,25.68,25.61,25.63,8600.0,17.7466,17.7535,17.7051,17.7189,8600.0
2010-07-22 12:30:00,25.63,25.68,25.6,25.64,36800.0,17.7189,17.7535,17.6982,17.7258,36800.0
2010-07-22 13:00:00,25.64,25.68,25.64,25.66,38100.0,17.7258,17.7535,17.7258,17.7397,38100.0
2010-07-22 13:30:00,25.66,25.71,25.66,25.69,19800.0,17.7397,17.7742,17.7397,17.7604,19800.0
2010-07-22 14:00:00,25.69,25.69,25.65,25.69,40800.0,17.7604,17.7604,17.7327,17.7604,40800.0
2010-07-22 14:30:00,25.69,25.7,25.67,25.69,42900.0,17.7604,17.7673,17.7466,17.7604,42900.0
2010-07-22 15:00:00,25.69,25.69,25.64,25.68,86200.0,17.7604,17.7604,17.7258,17.7535,86200.0
2010-07-22 15:30:00,25.68,25.8,25.63,25.79,122800.0,17.7535,17.8364,17.7189,17.8295,122800.0
2010-07-23 09:30:00,25.72,25.79,25.62,25.71,23400.0,17.7811,17.8295,17.712,17.7742,23400.0
2010-07-23 10:00:00,25.7,25.81,25.7,25.8,34800.0,17.7673,17.8434,17.7673,17.8364,34800.0
2010-07-23 10:30:00,25.8,25.81,25.74,25.74,27700.0,17.8364,17.8434,17.795,17.795,27700.0
2010-07-23 11:00:00,25.73,25.79,25.72,25.79,42300.0,17.788,17.8295,17.7811,17.8295,42300.0
2010-07-23 11:30:00,25.79,25.81,25.77,25.79,35200.0,17.8295,17.8434,17.8157,17.8295,35200.0
2010-07-23 12:00:00,25.8,25.82,25.67,25.7,112100.0,17.8364,17.8503,17.7466,17.7673,112100.0
2010-07-23 12:30:00,25.71,25.71,25.63,25.7,65100.0,17.7742,17.7742,17.7189,17.7673,65100.0
2010-07-23 13:00:00,25.7,25.78,25.68,25.75,38800.0,17.7673,17.8226,17.7535,17.8019,38800.0
2010-07-23 13:30:00,25.77,25.79,25.74,25.74,16500.0,17.8157,17.8295,17.795,17.795,16500.0
2010-07-23 14:00:00,25.74,25.8,25.74,25.78,51200.0,17.795,17.8364,17.795,17.8226,51200.0
2010-07-23 14:30:00,25.78,25.81,25.77,25.79,38100.0,17.8226,17.8434,17.8157,17.8295,38100.0
2010-07-23 15:00:00,25.79,25.81,25.78,25.78,32400.0,17.8295,17.8434,17.8226,17.8226,32400.0
2010-07-23 15:30:00,25.79,25.81,25.71,25.8,73900.0,17.8295,17.8434,17.7742,17.8364,73900.0
2010-07-26 09:30:00,25.9,25.97,25.81,25.95,32300.0,17.9056,17.954,17.8434,17.9401,32300.0
2010-07-26 10:00:00,25.97,26.16,25.92,26.11,54200.0,17.954,18.0853,17.9194,18.0508,54200.0
2010-07-26 10:30:00,26.11,26.22,26.08,26.22,14400.0,18.0508,18.1268,18.03,18.1268,14400.0
2010-07-26 11:00:00,26.23,26.25,26.21,26.24,15400.0,18.1337,18.1475,18.1199,18.1406,15400.0
2010-07-26 11:30:00,26.24,26.25,26.22,26.23,19200.0,18.1406,18.1475,18.1268,18.1337,19200.0
2010-07-26 12:00:00,26.23,26.27,26.23,26.24,14800.0,18.1337,18.1614,18.1337,18.1406,14800.0
2010-07-26 12:30:00,26.25,26.25,26.19,26.24,21200.0,18.1475,18.1475,18.1061,18.1406,21200.0
2010-07-26 13:00:00,26.23,26.25,26.23,26.25,6200.0,18.1337,18.1475,18.1337,18.1475,6200.0
2010-07-26 13:30:00,26.25,26.25,26.2,26.23,21000.0,18.1475,18.1475,18.113,18.1337,21000.0
2010-07-26 14:00:00,26.22,26.24,26.18,26.18,11700.0,18.1268,18.1406,18.0991,18.0991,11700.0
2010-07-26 14:30:00,26.19,26.19,26.08,26.1,62800.0,18.1061,18.1061,18.03,18.0438,62800.0
2010-07-26 15:00:00,26.11,26.18,26.1,26.17,30800.0,18.0508,18.0991,18.0438,18.0922,30800.0
2010-07-26 15:30:00,26.17,26.23,26.13,26.14,153100.0,18.0922,18.1337,18.0646,18.0715,153100.0
2010-07-27 09:30:00,26.25,26.39,26.17,26.36,39800.0,18.1475,18.2443,18.0922,18.2236,39800.0
2010-07-27 10:00:00,26.36,26.44,26.09,26.12,64400.0,18.2236,18.2789,18.0369,18.0577,64400.0
2010-07-27 10:30:00,26.13,26.13,26.01,26.1,23200.0,18.0646,18.0646,17.9816,18.0438,23200.0
2010-07-27 11:00:00,26.09,26.12,26.0,26.06,98600.0,18.0369,18.0577,17.9747,18.0162,98600.0
2010-07-27 11:30:00,26.08,26.13,25.98,26.07,72500.0,18.03,18.0646,17.9609,18.0231,72500.0
2010-07-27 12:00:00,26.06,26.15,26.02,26.13,48900.0,18.0162,18.0784,17.9885,18.0646,48900.0
2010-07-27 12:30:00,26.14,26.15,26.04,26.06,38900.0,18.0715,18.0784,18.0024,18.0162,38900.0
2010-07-27 13:00:00,26.06,26.08,25.92,25.94,51400.0,18.0162,18.03,17.9194,17.9332,51400.0
2010-07-27 13:30:00,25.95,25.97,25.88,25.9,41000.0,17.9401,17.954,17.8917,17.9056,41000.0
2010-07-27 14:00:00,25.9,25.96,25.9,25.91,39100.0,17.9056,17.9471,17.9056,17.9125,39100.0
2010-07-27 14:30:00,25.92,25.92,25.77,25.81,77200.0,17.9194,17.9194,17.8157,17.8434,77200.0
2010-07-27 15:00:00,25.81,25.96,25.81,25.89,54500.0,17.8434,17.9471,17.8434,17.8987,54500.0
2010-07-27 15:30:00,25.89,25.99,25.89,25.97,118000.0,17.8987,17.9678,17.8987,17.954,118000.0
2010-07-28 09:30:00,25.74,26.05,25.5,25.83,199500.0,17.795,18.0093,17.629,17.8572,199500.0
2010-07-28 10:00:00,25.82,25.86,25.55,25.58,45600.0,17.8503,17.8779,17.6636,17.6843,45600.0
2010-07-28 10:30:00,25.58,25.58,25.31,25.31,48000.0,17.6843,17.6843,17.4977,17.4977,48000.0
2010-07-28 11:00:00,25.31,25.4,25.29,25.31,46600.0,17.4977,17.5599,17.4839,17.4977,46600.0
2010-07-28 11:30:00,25.31,25.32,25.3,25.3,20500.0,17.4977,17.5046,17.4908,17.4908,20500.0
2010-07-28 12:00:00,25.31,25.33,25.3,25.32,16900.0,17.4977,17.5115,17.4908,17.5046,16900.0
2010-07-28 12:30:00,25.32,25.38,25.26,25.38,38200.0,17.5046,17.5461,17.4631,17.5461,38200.0
2010-07-28 13:00:00,25.39,25.39,25.28,25.35,25300.0,17.553,17.553,17.4769,17.5253,25300.0
2010-07-28 13:30:00,25.34,25.34,25.22,25.24,40600.0,17.5184,17.5184,17.4355,17.4493,40600.0
2010-07-28 14:00:00,25.24,25.25,25.15,25.21,59000.0,17.4493,17.4562,17.3871,17.4286,59000.0
2010-07-28 14:30:00,25.21,25.35,25.2,25.33,54500.0,17.4286,17.5253,17.4216,17.5115,54500.0
2010-07-28 15:00:00,25.34,25.4,25.27,25.39,56000.0,17.5184,17.5599,17.47,17.553,56000.0
2010-07-28 15:30:00,25.39,25.42,25.32,25.36,113600.0,17.553,17.5737,17.5046,17.5323,113600.0
2010-07-29 09:30:00,25.5,25.5,25.24,25.28,62900.0,17.629,17.629,17.4493,17.4769,62900.0
2010-07-29 10:00:00,25.29,25.29,25.05,25.08,29600.0,17.4839,17.4839,17.3179,17.3387,29600.0
2010-07-29 10:30:00,25.08,25.19,25.08,25.19,56600.0,17.3387,17.4147,17.3387,17.4147,56600.0
2010-07-29 11:00:00,25.19,25.22,25.02,25.03,72000.0,17.4147,17.4355,17.2972,17.3041,72000.0
2010-07-29 11:30:00,25.03,25.03,24.93,24.93,68000.0,17.3041,17.3041,17.235,17.235,68000.0
2010-07-29 12:00:00,24.93,24.93,24.86,24.87,26400.0,17.235,17.235,17.1866,17.1935,26400.0
2010-07-29 12:30:00,24.86,24.87,24.81,24.84,22800.0,17.1866,17.1935,17.152,17.1728,22800.0
2010-07-29 13:00:00,24.84,24.87,24.83,24.86,13500.0,17.1728,17.1935,17.1658,17.1866,13500.0
2010-07-29 13:30:00,24.87,24.95,24.84,24.87,69700.0,17.1935,17.2488,17.1728,17.1935,69700.0
2010-07-29 14:00:00,24.88,24.91,24.82,24.89,45000.0,17.2004,17.2212,17.1589,17.2073,45000.0
2010-07-29 14:30:00,24.89,25.02,24.88,25.02,51200.0,17.2073,17.2972,17.2004,17.2972,51200.0
2010-07-29 15:00:00,25.04,25.24,25.03,25.24,77900.0,17.311,17.4493,17.3041,17.4493,77900.0
2010-07-29 15:30:00,25.23,25.25,25.17,25.24,109600.0,17.4424,17.4562,17.4009,17.4493,109600.0
2010-07-30 09:30:00,24.89,25.14,24.85,25.11,43500.0,17.2073,17.3802,17.1797,17.3594,43500.0
2010-07-30 10:00:00,25.09,25.33,25.09,25.31,24100.0,17.3456,17.5115,17.3456,17.4977,24100.0
2010-07-30 10:30:00,25.31,25.36,25.29,25.32,26100.0,17.4977,17.5323,17.4839,17.5046,26100.0
2010-07-30 11:00:00,25.32,25.35,25.23,25.23,31600.0,17.5046,17.5253,17.4424,17.4424,31600.0
2010-07-30 11:30:00,25.23,25.32,25.23,25.29,26000.0,17.4424,17.5046,17.4424,17.4839,26000.0
2010-07-30 12:00:00,25.29,25.29,25.24,25.28,25500.0,17.4839,17.4839,17.4493,17.4769,25500.0
2010-07-30 12:30:00,25.28,25.3,25.26,25.28,35800.0,17.4769,17.4908,17.4631,17.4769,35800.0
2010-07-30 13:00:00,25.28,25.31,25.26,25.26,16200.0,17.4769,17.4977,17.4631,17.4631,16200.0
2010-07-30 13:30:00,25.27,25.27,25.24,25.24,11700.0,17.47,17.47,17.4493,17.4493,11700.0
2010-07-30 14:00:00,25.23,25.31,25.23,25.3,21000.0,17.4424,17.4977,17.4424,17.4908,21000.0
2010-07-30 14:30:00,25.3,25.37,25.3,25.36,10500.0,17.4908,17.5392,17.4908,17.5323,10500.0
2010-07-30 15:00:00,25.36,25.44,25.36,25.44,25600.0,17.5323,17.5876,17.5323,17.5876,25600.0
2010-07-30 15:30:00,25.44,25.47,25.39,25.4,76200.0,17.5876,17.6083,17.553,17.5599,76200.0
2010-08-02 09:30:00,25.76,25.78,25.5,25.5,54600.0,17.8088,17.8226,17.629,17.629,54600.0
2010-08-02 10:00:00,25.51,25.56,25.5,25.52,46800.0,17.636,17.6705,17.629,17.6429,46800.0
2010-08-02 10:30:00,25.53,25.53,25.44,25.5,45400.0,17.6498,17.6498,17.5876,17.629,45400.0
2010-08-02 11:00:00,25.5,25.52,25.4,25.4,42100.0,17.629,17.6429,17.5599,17.5599,42100.0
2010-08-02 11:30:00,25.41,25.44,25.38,25.38,25400.0,17.5668,17.5876,17.5461,17.5461,25400.0
2010-08-02 12:00:00,25.37,25.38,25.35,25.35,13200.0,17.5392,17.5461,17.5253,17.5253,13200.0
2010-08-02 12:30:00,25.36,25.36,25.24,25.29,34000.0,17.5323,17.5323,17.4493,17.4839,34000.0
2010-08-02 13:00:00,25.3,25.42,25.28,25.41,27900.0,17.4908,17.5737,17.4769,17.5668,27900.0
2010-08-02 13:30:00,25.39,25.52,25.39,25.5,22600.0,17.553,17.6429,17.553,17.629,22600.0
2010-08-02 14:00:00,25.5,25.52,25.45,25.46,63900.0,17.629,17.6429,17.5945,17.6014,63900.0
2010-08-02 14:30:00,25.48,25.52,25.47,25.5,44000.0,17.6152,17.6429,17.6083,17.629,44000.0
2010-08-02 15:00:00,25.5,25.51,25.48,25.5,33600.0,17.629,17.636,17.6152,17.629,33600.0
2010-08-02 15:30:00,25.5,25.6,25.49,25.56,105100.0,17.629,17.6982,17.6221,17.6705,105100.0
2010-08-03 09:30:00,25.39,25.45,25.33,25.39,46000.0,17.553,17.5945,17.5115,17.553,46000.0
2010-08-03 10:00:00,25.39,25.4,25.32,25.39,18100.0,17.553,17.5599,17.5046,17.553,18100.0
2010-08-03 10:30:00,25.39,25.47,25.38,25.47,20300.0,17.553,17.6083,17.5461,17.6083,20300.0
2010-08-03 11:00:00,25.47,25.49,25.42,25.48,19800.0,17.6083,17.6221,17.5737,17.6152,19800.0
2010-08-03 11:30:00,25.48,25.57,25.48,25.56,10300.0,17.6152,17.6774,17.6152,17.6705,10300.0
2010-08-03 12:00:00,25.56,25.58,25.51,25.51,8900.0,17.6705,17.6843,17.636,17.636,8900.0
2010-08-03 12:30:00,25.5,25.56,25.5,25.56,14000.0,17.629,17.6705,17.629,17.6705,14000.0
2010-08-03 13:00:00,25.55,25.55,25.51,25.52,4300.0,17.6636,17.6636,17.636,17.6429,4300.0
2010-08-03 13:30:00,25.52,25.56,25.47,25.48,56800.0,17.6429,17.6705,17.6083,17.6152,56800.0
2010-08-03 14:00:00,25.47,25.53,25.44,25.5,15800.0,17.6083,17.6498,17.5876,17.629,15800.0
2010-08-03 14:30:00,25.49,25.49,25.43,25.46,22100.0,17.6221,17.6221,17.5806,17.6014,22100.0
2010-08-03 15:00:00,25.46,25.46,25.4,25.41,11000.0,17.6014,17.6014,17.5599,17.5668,11000.0
2010-08-03 15:30:00,25.4,25.41,25.36,25.39,103400.0,17.5599,17.5668,17.5323,17.553,103400.0
2010-08-04 09:30:00,25.46,25.6,25.43,25.43,28800.0,17.6014,17.6982,17.5806,17.5806,28800.0
2010-08-04 10:00:00,25.44,25.54,25.43,25.43,19900.0,17.5876,17.6567,17.5806,17.5806,19900.0
2010-08-04 10:30:00,25.43,25.47,25.34,25.38,49500.0,17.5806,17.6083,17.5184,17.5461,49500.0
2010-08-04 11:00:00,25.38,25.42,25.34,25.42,12200.0,17.5461,17.5737,17.5184,17.5737,12200.0
2010-08-04 11:30:00,25.42,25.46,25.39,25.45,18000.0,17.5737,17.6014,17.553,17.5945,18000.0
2010-08-04 12:00:00,25.43,25.43,25.38,25.41,38400.0,17.5806,17.5806,17.5461,17.5668,38400.0
2010-08-04 12:30:00,25.4,25.4,25.34,25.34,16400.0,17.5599,17.5599,17.5184,17.5184,16400.0
2010-08-04 13:00:00,25.34,25.35,25.28,25.31,9100.0,17.5184,17.5253,17.4769,17.4977,9100.0
2010-08-04 13:30:00,25.31,25.35,25.31,25.33,5900.0,17.4977,17.5253,17.4977,17.5115,5900.0
2010-08-04 14:00:00,25.33,25.35,25.3,25.32,24700.0,17.5115,17.5253,17.4908,17.5046,24700.0
2010-08-04 14:30:00,25.32,25.33,25.29,25.31,19200.0,17.5046,17.5115,17.4839,17.4977,19200.0
2010-08-04 15:00:00,25.3,25.32,25.29,25.3,47100.0,17.4908,17.5046,17.4839,17.4908,47100.0
2010-08-04 15:30:00,25.3,25.35,25.29,25.34,57600.0,17.4908,17.5253,17.4839,17.5184,57600.0
2010-08-05 09:30:00,25.28,25.38,25.22,25.33,40500.0,17.4769,17.5461,17.4355,17.5115,40500.0
2010-08-05 10:00:00,25.3,25.42,25.29,25.34,37800.0,17.4908,17.5737,17.4839,17.5184,37800.0
2010-08-05 10:30:00,25.37,25.41,25.35,25.41,22000.0,17.5392,17.5668,17.5253,17.5668,22000.0
2010-08-05 11:00:00,25.4,25.41,25.35,25.39,14900.0,17.5599,17.5668,17.5253,17.553,14900.0
2010-08-05 11:30:00,25.39,25.39,25.28,25.28,13500.0,17.553,17.553,17.4769,17.4769,13500.0
2010-08-05 12:00:00,25.28,25.32,25.23,25.26,15200.0,17.4769,17.5046,17.4424,17.4631,15200.0
2010-08-05 12:30:00,25.27,25.27,25.22,25.25,10400.0,17.47,17.47,17.4355,17.4562,10400.0
2010-08-05 13:00:00,25.25,25.25,25.18,25.2,8000.0,17.4562,17.4562,17.4078,17.4216,8000.0
2010-08-05 13:30:00,25.2,25.24,25.15,25.17,33300.0,17.4216,17.4493,17.3871,17.4009,33300.0
2010-08-05 14:00:00,25.19,25.19,25.13,25.13,19700.0,17.4147,17.4147,17.3732,17.3732,19700.0
2010-08-05 14:30:00,25.13,25.18,25.11,25.18,29900.0,17.3732,17.4078,17.3594,17.4078,29900.0
2010-08-05 15:00:00,25.18,25.2,25.12,25.16,39200.0,17.4078,17.4216,17.3663,17.394,39200.0
2010-08-05 15:30:00,25.15,25.16,25.13,25.14,75300.0,17.3871,17.394,17.3732,17.3802,75300.0
2010-08-06 09:30:00,24.98,25.27,24.89,25.23,34000.0,17.2695,17.47,17.2073,17.4424,34000.0
2010-08-06 10:00:00,25.23,25.25,25.15,25.2,35000.0,17.4424,17.4562,17.3871,17.4216,35000.0
2010-08-06 10:30:00,25.19,25.22,25.04,25.05,49200.0,17.4147,17.4355,17.311,17.3179,49200.0
2010-08-06 11:00:00,25.04,25.2,25.01,25.19,65400.0,17.311,17.4216,17.2903,17.4147,65400.0
2010-08-06 11:30:00,25.18,25.31,25.16,25.3,41500.0,17.4078,17.4977,17.394,17.4908,41500.0
2010-08-06 12:00:00,25.29,25.35,25.26,25.33,39600.0,17.4839,17.5253,17.4631,17.5115,39600.0
2010-08-06 12:30:00,25.32,25.33,25.3,25.3,9400.0,17.5046,17.5115,17.4908,17.4908,9400.0
2010-08-06 13:00:00,25.31,25.32,25.27,25.29,8600.0,17.4977,17.5046,17.47,17.4839,8600.0
2010-08-06 13:30:00,25.28,25.33,25.28,25.33,10800.0,17.4769,17.5115,17.4769,17.5115,10800.0
2010-08-06 14:00:00,25.32,25.32,25.28,25.29,18000.0,17.5046,17.5046,17.4769,17.4839,18000.0
2010-08-06 14:30:00,25.29,25.44,25.28,25.41,30000.0,17.4839,17.5876,17.4769,17.5668,30000.0
2010-08-06 15:00:00,25.41,25.48,25.38,25.43,40800.0,17.5668,17.6152,17.5461,17.5806,40800.0
2010-08-06 15:30:00,25.43,25.49,25.4,25.46,115600.0,17.5806,17.6221,17.5599,17.6014,115600.0
2010-08-09 09:30:00,25.61,25.61,25.48,25.51,16200.0,17.7051,17.7051,17.6152,17.636,16200.0
2010-08-09 10:00:00,25.51,25.51,25.42,25.43,19100.0,17.636,17.636,17.5737,17.5806,19100.0
2010-08-09 10:30:00,25.44,25.53,25.43,25.53,20400.0,17.5876,17.6498,17.5806,17.6498,20400.0
2010-08-09 11:00:00,25.53,25.56,25.52,25.56,5700.0,17.6498,17.6705,17.6429,17.6705,5700.0
2010-08-09 11:30:00,25.56,25.56,25.54,25.56,6400.0,17.6705,17.6705,17.6567,17.6705,6400.0
2010-08-09 12:00:00,25.56,25.62,25.56,25.61,5000.0,17.6705,17.712,17.6705,17.7051,5000.0
2010-08-09 12:30:00,25.61,25.66,25.6,25.66,13100.0,17.7051,17.7397,17.6982,17.7397,13100.0
2010-08-09 13:00:00,25.65,25.66,25.64,25.66,8300.0,17.7327,17.7397,17.7258,17.7397,8300.0
2010-08-09 13:30:00,25.66,25.8,25.64,25.74,67200.0,17.7397,17.8364,17.7258,17.795,67200.0
2010-08-09 14:00:00,25.73,25.75,25.7,25.73,10400.0,17.788,17.8019,17.7673,17.788,10400.0
2010-08-09 14:30:00,25.74,25.8,25.74,25.8,12800.0,17.795,17.8364,17.795,17.8364,12800.0
2010-08-09 15:00:00,25.8,25.82,25.79,25.81,15900.0,17.8364,17.8503,17.8295,17.8434,15900.0
2010-08-09 15:30:00,25.8,25.85,25.8,25.84,66900.0,17.8364,17.871,17.8364,17.8641,66900.0
2010-08-10 09:30:00,25.68,25.71,25.47,25.51,5600.0,17.7535,17.7742,17.6083,17.636,5600.0
2010-08-10 10:00:00,25.52,25.61,25.48,25.56,16500.0,17.6429,17.7051,17.6152,17.6705,16500.0
2010-08-10 10:30:00,25.56,25.56,25.48,25.48,4300.0,17.6705,17.6705,17.6152,17.6152,4300.0
2010-08-10 11:00:00,25.49,25.51,25.49,25.5,5500.0,17.6221,17.636,17.6221,17.629,5500.0
2010-08-10 11:30:00,25.5,25.55,25.48,25.49,12100.0,17.629,17.6636,17.6152,17.6221,12100.0
2010-08-10 12:00:00,25.49,25.5,25.48,25.49,3700.0,17.6221,17.629,17.6152,17.6221,3700.0
2010-08-10 12:30:00,25.5,25.51,25.47,25.49,32800.0,17.629,17.636,17.6083,17.6221,32800.0
2010-08-10 13:00:00,25.49,25.51,25.45,25.46,16800.0,17.6221,17.636,17.5945,17.6014,16800.0
2010-08-10 13:30:00,25.45,25.5,25.45,25.48,7200.0,17.5945,17.629,17.5945,17.6152,7200.0
2010-08-10 14:00:00,25.49,25.59,25.48,25.49,20700.0,17.6221,17.6913,17.6152,17.6221,20700.0
2010-08-10 14:30:00,25.52,25.62,25.51,25.58,16300.0,17.6429,17.712,17.636,17.6843,16300.0
2010-08-10 15:00:00,25.58,25.6,25.51,25.58,28500.0,17.6843,17.6982,17.636,17.6843,28500.0
2010-08-10 15:30:00,25.57,25.58,25.47,25.48,56700.0,17.6774,17.6843,17.6083,17.6152,56700.0
2010-08-11 09:30:00,25.12,25.15,25.01,25.05,10500.0,17.3663,17.3871,17.2903,17.3179,10500.0
2010-08-11 10:00:00,25.06,25.19,25.05,25.15,32600.0,17.3249,17.4147,17.3179,17.3871,32600.0
2010-08-11 10:30:00,25.15,25.15,25.04,25.08,24600.0,17.3871,17.3871,17.311,17.3387,24600.0
2010-08-11 11:00:00,25.08,25.08,25.02,25.04,15200.0,17.3387,17.3387,17.2972,17.311,15200.0
2010-08-11 11:30:00,25.06,25.16,25.06,25.16,39200.0,17.3249,17.394,17.3249,17.394,39200.0
2010-08-11 12:00:00,25.14,25.15,25.08,25.08,17100.0,17.3802,17.3871,17.3387,17.3387,17100.0
2010-08-11 12:30:00,25.09,25.11,25.01,25.02,20400.0,17.3456,17.3594,17.2903,17.2972,20400.0
2010-08-11 13:00:00,25.01,25.04,24.95,24.97,12500.0,17.2903,17.311,17.2488,17.2626,12500.0
2010-08-11 13:30:00,24.98,25.0,24.95,24.96,8300.0,17.2695,17.2834,17.2488,17.2557,8300.0
2010-08-11 14:00:00,24.98,25.0,24.96,24.99,15100.0,17.2695,17.2834,17.2557,17.2765,15100.0
2010-08-11 14:30:00,24.97,24.99,24.91,24.92,20600.0,17.2626,17.2765,17.2212,17.2281,20600.0
2010-08-11 15:00:00,24.93,24.95,24.9,24.93,24700.0,17.235,17.2488,17.2142,17.235,24700.0
2010-08-11 15:30:00,24.92,24.97,24.86,24.88,72400.0,17.2281,17.2626,17.1866,17.2004,72400.0
2010-08-12 09:30:00,24.5,24.64,24.5,24.58,22200.0,16.9377,17.0345,16.9377,16.993,22200.0
2010-08-12 10:00:00,24.57,24.58,24.51,24.55,26200.0,16.9861,16.993,16.9446,16.9723,26200.0
2010-08-12 10:30:00,24.56,24.62,24.56,24.57,22700.0,16.9792,17.0207,16.9792,16.9861,22700.0
2010-08-12 11:00:00,24.58,24.6,24.56,24.6,22300.0,16.993,17.0068,16.9792,17.0068,22300.0
2010-08-12 11:30:00,24.6,24.6,24.57,24.6,12400.0,17.0068,17.0068,16.9861,17.0068,12400.0
2010-08-12 12:00:00,24.59,24.65,24.58,24.62,11600.0,16.9999,17.0414,16.993,17.0207,11600.0
2010-08-12 12:30:00,24.63,24.66,24.63,24.65,8000.0,17.0276,17.0483,17.0276,17.0414,8000.0
2010-08-12 13:00:00,24.64,24.64,24.58,24.6,6800.0,17.0345,17.0345,16.993,17.0068,6800.0
2010-08-12 13:30:00,24.6,24.62,24.58,24.59,9000.0,17.0068,17.0207,16.993,16.9999,9000.0
2010-08-12 14:00:00,24.6,24.64,24.58,24.62,10400.0,17.0068,17.0345,16.993,17.0207,10400.0
2010-08-12 14:30:00,24.63,24.7,24.59,24.7,16900.0,17.0276,17.076,16.9999,17.076,16900.0
2010-08-12 15:00:00,24.7,24.78,24.69,24.76,23200.0,17.076,17.1313,17.0691,17.1175,23200.0
2010-08-12 15:30:00,24.76,24.8,24.71,24.77,64900.0,17.1175,17.1451,17.0829,17.1244,64900.0
2010-08-13 09:30:00,24.7,24.77,24.6,24.74,17400.0,17.076,17.1244,17.0068,17.1036,17400.0
2010-08-13 10:00:00,24.74,24.76,24.66,24.69,10100.0,17.1036,17.1175,17.0483,17.0691,10100.0
2010-08-13 10:30:00,24.7,24.71,24.64,24.66,25200.0,17.076,17.0829,17.0345,17.0483,25200.0
2010-08-13 11:00:00,24.68,24.74,24.68,24.71,17400.0,17.0621,17.1036,17.0621,17.0829,17400.0
2010-08-13 11:30:00,24.72,24.76,24.69,24.76,19700.0,17.0898,17.1175,17.0691,17.1175,19700.0
2010-08-13 12:00:00,24.77,24.81,24.74,24.81,14100.0,17.1244,17.152,17.1036,17.152,14100.0
2010-08-13 12:30:00,24.83,24.87,24.81,24.87,11200.0,17.1658,17.1935,17.152,17.1935,11200.0
2010-08-13 13:00:00,24.87,24.88,24.86,24.87,19700.0,17.1935,17.2004,17.1866,17.1935,19700.0
2010-08-13 13:30:00,24.87,24.91,24.86,24.88,10200.0,17.1935,17.2212,17.1866,17.2004,10200.0
2010-08-13 14:00:00,24.88,24.89,24.78,24.85,23700.0,17.2004,17.2073,17.1313,17.1797,23700.0
2010-08-13 14:30:00,24.84,24.86,24.8,24.8,34800.0,17.1728,17.1866,17.1451,17.1451,34800.0
2010-08-13 15:00:00,24.8,24.83,24.74,24.74,51500.0,17.1451,17.1658,17.1036,17.1036,51500.0
2010-08-13 15:30:00,24.74,24.78,24.66,24.68,64400.0,17.1036,17.1313,17.0483,17.0621,64400.0
2010-08-16 09:30:00,24.65,24.71,24.52,24.66,21700.0,17.0414,17.0829,16.9515,17.0483,21700.0
2010-08-16 10:00:00,24.64,24.76,24.62,24.7,32600.0,17.0345,17.1175,17.0207,17.076,32600.0
2010-08-16 10:30:00,24.7,24.8,24.69,24.74,33500.0,17.076,17.1451,17.0691,17.1036,33500.0
2010-08-16 11:00:00,24.74,24.76,24.68,24.7,23700.0,17.1036,17.1175,17.0621,17.076,23700.0
2010-08-16 11:30:00,24.7,24.74,24.67,24.67,22300.0,17.076,17.1036,17.0552,17.0552,22300.0
2010-08-16 12:00:00,24.68,24.7,24.65,24.7,11300.0,17.0621,17.076,17.0414,17.076,11300.0
2010-08-16 12:30:00,24.69,24.73,24.67,24.68,19800.0,17.0691,17.0967,17.0552,17.0621,19800.0
2010-08-16 13:00:00,24.68,24.72,24.66,24.71,26600.0,17.0621,17.0898,17.0483,17.0829,26600.0
2010-08-16 13:30:00,24.71,24.74,24.67,24.68,16600.0,17.0829,17.1036,17.0552,17.0621,16600.0
2010-08-16 14:00:00,24.67,24.69,24.58,24.62,24300.0,17.0552,17.0691,16.993,17.0207,24300.0
2010-08-16 14:30:00,24.62,24.64,24.56,24.58,19000.0,17.0207,17.0345,16.9792,16.993,19000.0
2010-08-16 15:00:00,24.59,24.6,24.56,24.59,42200.0,16.9999,17.0068,16.9792,16.9999,42200.0
2010-08-16 15:30:00,24.59,24.73,24.59,24.73,64700.0,16.9999,17.0967,16.9999,17.0967,64700.0
2010-08-17 09:30:00,24.77,24.86,24.62,24.72,34400.0,17.1244,17.1866,17.0207,17.0898,34400.0
2010-08-17 10:00:00,24.69,24.78,24.65,24.78,39700.0,17.0691,17.1313,17.0414,17.1313,39700.0
2010-08-17 10:30:00,24.77,24.86,24.77,24.86,16600.0,17.1244,17.1866,17.1244,17.1866,16600.0
2010-08-17 11:00:00,24.86,24.98,24.86,24.97,17700.0,17.1866,17.2695,17.1866,17.2626,17700.0
2010-08-17 11:30:00,24.97,25.02,24.97,25.02,4900.0,17.2626,17.2972,17.2626,17.2972,4900.0
2010-08-17 12:00:00,25.01,25.05,24.99,25.0,7100.0,17.2903,17.3179,17.2765,17.2834,7100.0
2010-08-17 12:30:00,24.99,24.99,24.94,24.96,9100.0,17.2765,17.2765,17.2419,17.2557,9100.0
2010-08-17 13:00:00,24.96,25.01,24.91,25.01,22900.0,17.2557,17.2903,17.2212,17.2903,22900.0
2010-08-17 13:30:00,25.01,25.04,24.98,25.0,19100.0,17.2903,17.311,17.2695,17.2834,19100.0
2010-08-17 14:00:00,25.0,25.06,25.0,25.05,8400.0,17.2834,17.3249,17.2834,17.3179,8400.0
2010-08-17 14:30:00,25.05,25.06,25.0,25.04,17700.0,17.3179,17.3249,17.2834,17.311,17700.0
2010-08-17 15:00:00,25.04,25.04,25.0,25.04,15000.0,17.311,17.311,17.2834,17.311,15000.0
2010-08-17 15:30:00,25.03,25.04,24.99,25.02,56000.0,17.3041,17.311,17.2765,17.2972,56000.0
2010-08-18 09:30:00,25.01,25.01,24.73,24.81,24200.0,17.2903,17.2903,17.0967,17.152,24200.0
2010-08-18 10:00:00,24.81,24.86,24.8,24.81,22000.0,17.152,17.1866,17.1451,17.152,22000.0
2010-08-18 10:30:00,24.8,24.95,24.8,24.94,12400.0,17.1451,17.2488,17.1451,17.2419,12400.0
2010-08-18 11:00:00,24.94,25.04,24.94,24.98,9000.0,17.2419,17.311,17.2419,17.2695,9000.0
2010-08-18 11:30:00,25.0,25.01,24.94,24.99,7800.0,17.2834,17.2903,17.2419,17.2765,7800.0
2010-08-18 12:00:00,24.99,25.03,24.98,25.02,6000.0,17.2765,17.3041,17.2695,17.2972,6000.0
2010-08-18 12:30:00,25.04,25.14,25.04,25.13,12100.0,17.311,17.3802,17.311,17.3732,12100.0
2010-08-18 13:00:00,25.14,25.21,25.14,25.18,6900.0,17.3802,17.4286,17.3802,17.4078,6900.0
2010-08-18 13:30:00,25.19,25.23,25.19,25.23,13400.0,17.4147,17.4424,17.4147,17.4424,13400.0
2010-08-18 14:00:00,25.23,25.24,25.21,25.22,6900.0,17.4424,17.4493,17.4286,17.4355,6900.0
2010-08-18 14:30:00,25.22,25.22,25.18,25.18,14500.0,17.4355,17.4355,17.4078,17.4078,14500.0
2010-08-18 15:00:00,25.19,25.2,25.12,25.12,9500.0,17.4147,17.4216,17.3663,17.3663,9500.0
2010-08-18 15:30:00,25.12,25.18,25.1,25.1,65700.0,17.3663,17.4078,17.3525,17.3525,65700.0
2010-08-19 09:30:00,25.06,25.09,24.93,24.96,7900.0,17.3249,17.3456,17.235,17.2557,7900.0
2010-08-19 10:00:00,24.93,24.93,24.8,24.89,15800.0,17.235,17.235,17.1451,17.2073,15800.0
2010-08-19 10:30:00,24.91,24.94,24.86,24.88,12300.0,17.2212,17.2419,17.1866,17.2004,12300.0
2010-08-19 11:00:00,24.88,24.89,24.84,24.86,15600.0,17.2004,17.2073,17.1728,17.1866,15600.0
2010-08-19 11:30:00,24.87,24.87,24.81,24.86,15300.0,17.1935,17.1935,17.152,17.1866,15300.0
2010-08-19 12:00:00,24.86,24.9,24.84,24.89,10300.0,17.1866,17.2142,17.1728,17.2073,10300.0
2010-08-19 12:30:00,24.89,24.89,24.82,24.83,9000.0,17.2073,17.2073,17.1589,17.1658,9000.0
2010-08-19 13:00:00,24.83,24.85,24.79,24.79,3900.0,17.1658,17.1797,17.1382,17.1382,3900.0
2010-08-19 13:30:00,24.79,24.8,24.74,24.75,5800.0,17.1382,17.1451,17.1036,17.1105,5800.0
2010-08-19 14:00:00,24.75,24.79,24.71,24.79,17400.0,17.1105,17.1382,17.0829,17.1382,17400.0
2010-08-19 14:30:00,24.78,24.81,24.76,24.79,19900.0,17.1313,17.152,17.1175,17.1382,19900.0
2010-08-19 15:00:00,24.77,24.88,24.77,24.85,17800.0,17.1244,17.2004,17.1244,17.1797,17800.0
2010-08-19 15:30:00,24.85,24.85,24.71,24.72,66700.0,17.1797,17.1797,17.0829,17.0898,66700.0
2010-08-20 09:30:00,24.64,24.66,24.51,24.56,18600.0,17.0345,17.0483,16.9446,16.9792,18600.0
2010-08-20 10:00:00,24.56,24.64,24.55,24.6,30600.0,16.9792,17.0345,16.9723,17.0068,30600.0
2010-08-20 10:30:00,24.62,24.64,24.57,24.59,13200.0,17.0207,17.0345,16.9861,16.9999,13200.0
2010-08-20 11:00:00,24.6,24.62,24.58,24.59,10400.0,17.0068,17.0207,16.993,16.9999,10400.0
2010-08-20 11:30:00,24.6,24.62,24.54,24.56,9000.0,17.0068,17.0207,16.9654,16.9792,9000.0
2010-08-20 12:00:00,24.56,24.64,24.56,24.64,11000.0,16.9792,17.0345,16.9792,17.0345,11000.0
2010-08-20 12:30:00,24.64,24.65,24.58,24.63,16900.0,17.0345,17.0414,16.993,17.0276,16900.0
2010-08-20 13:00:00,24.64,24.72,24.64,24.71,16500.0,17.0345,17.0898,17.0345,17.0829,16500.0
2010-08-20 13:30:00,24.71,24.71,24.66,24.66,5000.0,17.0829,17.0829,17.0483,17.0483,5000.0
2010-08-20 14:00:00,24.65,24.73,24.65,24.72,13400.0,17.0414,17.0967,17.0414,17.0898,13400.0
2010-08-20 14:30:00,24.73,24.81,24.73,24.79,9600.0,17.0967,17.152,17.0967,17.1382,9600.0
2010-08-20 15:00:00,24.78,24.82,24.77,24.79,7400.0,17.1313,17.1589,17.1244,17.1382,7400.0
2010-08-20 15:30:00,24.79,24.81,24.75,24.8,46800.0,17.1382,17.152,17.1105,17.1451,46800.0
2010-08-23 09:30:00,24.78,24.89,24.77,24.81,19500.0,17.1313,17.2073,17.1244,17.152,19500.0
2010-08-23 10:00:00,24.82,24.86,24.78,24.83,31500.0,17.1589,17.1866,17.1313,17.1658,31500.0
2010-08-23 10:30:00,24.83,24.88,24.81,24.86,40400.0,17.1658,17.2004,17.152,17.1866,40400.0
2010-08-23 11:00:00,24.86,24.86,24.78,24.81,24700.0,17.1866,17.1866,17.1313,17.152,24700.0
2010-08-23 11:30:00,24.81,24.82,24.75,24.77,22800.0,17.152,17.1589,17.1105,17.1244,22800.0
2010-08-23 12:00:00,24.78,24.82,24.76,24.8,8800.0,17.1313,17.1589,17.1175,17.1451,8800.0
2010-08-23 12:30:00,24.81,24.82,24.78,24.78,14600.0,17.152,17.1589,17.1313,17.1313,14600.0
2010-08-23 13:00:00,24.78,24.81,24.76,24.8,20000.0,17.1313,17.152,17.1175,17.1451,20000.0
2010-08-23 13:30:00,24.8,24.82,24.76,24.81,14400.0,17.1451,17.1589,17.1175,17.152,14400.0
2010-08-23 14:00:00,24.81,24.86,24.8,24.81,31800.0,17.152,17.1866,17.1451,17.152,31800.0
2010-08-23 14:30:00,24.82,24.84,24.76,24.77,44800.0,17.1589,17.1728,17.1175,17.1244,44800.0
2010-08-23 15:00:00,24.77,24.79,24.71,24.74,26400.0,17.1244,17.1382,17.0829,17.1036,26400.0
2010-08-23 15:30:00,24.74,24.75,24.64,24.64,68500.0,17.1036,17.1105,17.0345,17.0345,68500.0
2010-08-24 09:30:00,24.46,24.49,24.4,24.4,60400.0,16.9101,16.9308,16.8686,16.8686,60400.0
2010-08-24 10:00:00,24.39,24.48,24.34,24.44,68000.0,16.8617,16.9239,16.8271,16.8962,68000.0
2010-08-24 10:30:00,24.44,24.44,24.38,24.42,11600.0,16.8962,16.8962,16.8547,16.8824,11600.0
2010-08-24 11:00:00,24.42,24.46,24.41,24.43,35200.0,16.8824,16.9101,16.8755,16.8893,35200.0
2010-08-24 11:30:00,24.44,24.46,24.41,24.41,36800.0,16.8962,16.9101,16.8755,16.8755,36800.0
2010-08-24 12:00:00,24.41,24.43,24.39,24.39,18700.0,16.8755,16.8893,16.8617,16.8617,18700.0
2010-08-24 12:30:00,24.39,24.42,24.39,24.41,8300.0,16.8617,16.8824,16.8617,16.8755,8300.0
2010-08-24 13:00:00,24.4,24.42,24.38,24.42,11500.0,16.8686,16.8824,16.8547,16.8824,11500.0
2010-08-24 13:30:00,24.43,24.43,24.36,24.37,13300.0,16.8893,16.8893,16.8409,16.8478,13300.0
2010-08-24 14:00:00,24.37,24.41,24.36,24.39,16800.0,16.8478,16.8755,16.8409,16.8617,16800.0
2010-08-24 14:30:00,24.39,24.51,24.38,24.49,91100.0,16.8617,16.9446,16.8547,16.9308,91100.0
2010-08-24 15:00:00,24.5,24.61,24.48,24.56,38600.0,16.9377,17.0138,16.9239,16.9792,38600.0
2010-08-24 15:30:00,24.56,24.58,24.41,24.44,72800.0,16.9792,16.993,16.8755,16.8962,72800.0
2010-08-25 09:30:00,24.3,24.48,24.3,24.36,50000.0,16.7994,16.9239,16.7994,16.8409,50000.0
2010-08-25 10:00:00,24.38,24.52,24.31,24.5,49500.0,16.8547,16.9515,16.8064,16.9377,49500.0
2010-08-25 10:30:00,24.5,24.64,24.45,24.63,37500.0,16.9377,17.0345,16.9031,17.0276,37500.0
2010-08-25 11:00:00,24.63,24.7,24.62,24.7,38900.0,17.0276,17.076,17.0207,17.076,38900.0
2010-08-25 11:30:00,24.7,24.75,24.68,24.75,29500.0,17.076,17.1105,17.0621,17.1105,29500.0
2010-08-25 12:00:00,24.74,24.79,24.74,24.78,28700.0,17.1036,17.1382,17.1036,17.1313,28700.0
2010-08-25 12:30:00,24.78,24.83,24.77,24.77,22800.0,17.1313,17.1658,17.1244,17.1244,22800.0
2010-08-25 13:00:00,24.77,24.78,24.75,24.78,22300.0,17.1244,17.1313,17.1105,17.1313,22300.0
2010-08-25 13:30:00,24.77,24.8,24.77,24.78,29000.0,17.1244,17.1451,17.1244,17.1313,29000.0
2010-08-25 14:00:00,24.77,24.82,24.76,24.77,24100.0,17.1244,17.1589,17.1175,17.1244,24100.0
2010-08-25 14:30:00,24.78,24.88,24.77,24.82,31600.0,17.1313,17.2004,17.1244,17.1589,31600.0
2010-08-25 15:00:00,24.83,24.85,24.71,24.73,46200.0,17.1658,17.1797,17.0829,17.0967,46200.0
2010-08-25 15:30:00,24.72,24.83,24.72,24.81,79800.0,17.0898,17.1658,17.0898,17.152,79800.0
2010-08-26 09:30:00,24.9,24.96,24.83,24.89,21500.0,17.2142,17.2557,17.1658,17.2073,21500.0
2010-08-26 10:00:00,24.89,25.0,24.88,24.9,18600.0,17.2073,17.2834,17.2004,17.2142,18600.0
2010-08-26 10:30:00,24.91,25.06,24.9,25.03,28100.0,17.2212,17.3249,17.2142,17.3041,28100.0
2010-08-26 11:00:00,25.03,25.08,24.95,25.06,20300.0,17.3041,17.3387,17.2488,17.3249,20300.0
2010-08-26 11:30:00,25.07,25.13,25.02,25.13,30500.0,17.3318,17.3732,17.2972,17.3732,30500.0
2010-08-26 12:00:00,25.15,25.18,25.14,25.18,10400.0,17.3871,17.4078,17.3802,17.4078,10400.0
2010-08-26 12:30:00,25.18,25.18,25.13,25.16,8400.0,17.4078,17.4078,17.3732,17.394,8400.0
2010-08-26 13:00:00,25.16,25.17,25.14,25.14,6300.0,17.394,17.4009,17.3802,17.3802,6300.0
2010-08-26 13:30:00,25.14,25.15,25.09,25.1,7500.0,17.3802,17.3871,17.3456,17.3525,7500.0
2010-08-26 14:00:00,25.09,25.1,25.03,25.04,26100.0,17.3456,17.3525,17.3041,17.311,26100.0
2010-08-26 14:30:00,25.04,25.04,24.94,24.95,19100.0,17.311,17.311,17.2419,17.2488,19100.0
2010-08-26 15:00:00,24.96,25.02,24.95,24.98,29500.0,17.2557,17.2972,17.2488,17.2695,29500.0
2010-08-26 15:30:00,24.98,25.02,24.89,24.92,93300.0,17.2695,17.2972,17.2073,17.2281,93300.0
2010-08-27 09:30:00,25.02,25.02,24.78,24.8,23200.0,17.2972,17.2972,17.1313,17.1451,23200.0
2010-08-27 10:00:00,24.84,25.05,24.72,25.03,37000.0,17.1728,17.3179,17.0898,17.3041,37000.0
2010-08-27 10:30:00,25.02,25.14,25.0,25.07,21000.0,17.2972,17.3802,17.2834,17.3318,21000.0
2010-08-27 11:00:00,25.08,25.22,25.07,25.18,23500.0,17.3387,17.4355,17.3318,17.4078,23500.0
2010-08-27 11:30:00,25.2,25.22,25.12,25.14,22100.0,17.4216,17.4355,17.3663,17.3802,22100.0
2010-08-27 12:00:00,25.15,25.25,25.13,25.22,13600.0,17.3871,17.4562,17.3732,17.4355,13600.0
2010-08-27 12:30:00,25.24,25.24,25.15,25.17,14000.0,17.4493,17.4493,17.3871,17.4009,14000.0
2010-08-27 13:00:00,25.17,25.22,25.16,25.22,12600.0,17.4009,17.4355,17.394,17.4355,12600.0
2010-08-27 13:30:00,25.22,25.28,25.21,25.25,16300.0,17.4355,17.4769,17.4286,17.4562,16300.0
2010-08-27 14:00:00,25.27,25.29,25.2,25.24,25800.0,17.47,17.4839,17.4216,17.4493,25800.0
2010-08-27 14:30:00,25.25,25.29,25.19,25.23,29300.0,17.4562,17.4839,17.4147,17.4424,29300.0
2010-08-27 15:00:00,25.23,25.31,25.17,25.31,29700.0,17.4424,17.4977,17.4009,17.4977,29700.0
2010-08-27 15:30:00,25.3,25.32,25.26,25.31,79500.0,17.4908,17.5046,17.4631,17.4977,79500.0
2010-08-30 09:30:00,25.2,25.39,25.2,25.39,18500.0,17.4216,17.553,17.4216,17.553,18500.0
2010-08-30 10:00:00,25.4,25.4,25.32,25.33,13600.0,17.5599,17.5599,17.5046,17.5115,13600.0
2010-08-30 10:30:00,25.33,25.35,25.29,25.3,16400.0,17.5115,17.5253,17.4839,17.4908,16400.0
2010-08-30 11:00:00,25.3,25.3,25.15,25.19,23200.0,17.4908,17.4908,17.3871,17.4147,23200.0
2010-08-30 11:30:00,25.18,25.18,25.15,25.18,4600.0,17.4078,17.4078,17.3871,17.4078,4600.0
2010-08-30 12:00:00,25.18,25.2,25.17,25.18,7000.0,17.4078,17.4216,17.4009,17.4078,7000.0
2010-08-30 12:30:00,25.18,25.19,25.12,25.12,13300.0,17.4078,17.4147,17.3663,17.3663,13300.0
2010-08-30 13:00:00,25.12,25.12,24.97,25.0,19600.0,17.3663,17.3663,17.2626,17.2834,19600.0
2010-08-30 13:30:00,24.99,25.03,24.97,24.98,12200.0,17.2765,17.3041,17.2626,17.2695,12200.0
2010-08-30 14:00:00,24.98,24.99,24.92,24.95,21700.0,17.2695,17.2765,17.2281,17.2488,21700.0
2010-08-30 14:30:00,24.97,24.98,24.91,24.94,21700.0,17.2626,17.2695,17.2212,17.2419,21700.0
2010-08-30 15:00:00,24.94,24.95,24.88,24.89,24300.0,17.2419,17.2488,17.2004,17.2073,24300.0
2010-08-30 15:30:00,24.89,24.91,24.78,24.81,101100.0,17.2073,17.2212,17.1313,17.152,101100.0
2010-08-31 09:30:00,24.72,24.89,24.7,24.72,21700.0,17.0898,17.2073,17.076,17.0898,21700.0
2010-08-31 10:00:00,24.72,24.93,24.72,24.92,46100.0,17.0898,17.235,17.0898,17.2281,46100.0
2010-08-31 10:30:00,24.91,24.99,24.84,24.95,27100.0,17.2212,17.2765,17.1728,17.2488,27100.0
2010-08-31 11:00:00,24.95,24.96,24.85,24.87,15600.0,17.2488,17.2557,17.1797,17.1935,15600.0
2010-08-31 11:30:00,24.87,24.91,24.85,24.88,13700.0,17.1935,17.2212,17.1797,17.2004,13700.0
2010-08-31 12:00:00,24.89,24.91,24.85,24.86,7500.0,17.2073,17.2212,17.1797,17.1866,7500.0
2010-08-31 12:30:00,24.84,24.88,24.83,24.83,19000.0,17.1728,17.2004,17.1658,17.1658,19000.0
2010-08-31 13:00:00,24.84,24.91,24.84,24.91,9100.0,17.1728,17.2212,17.1728,17.2212,9100.0
2010-08-31 13:30:00,24.92,24.93,24.84,24.88,9000.0,17.2281,17.235,17.1728,17.2004,9000.0
2010-08-31 14:00:00,24.88,24.88,24.69,24.7,36100.0,17.2004,17.2004,17.0691,17.076,36100.0
2010-08-31 14:30:00,24.71,24.71,24.63,24.66,23600.0,17.0829,17.0829,17.0276,17.0483,23600.0
2010-08-31 15:00:00,24.68,24.72,24.68,24.71,24100.0,17.0621,17.0898,17.0621,17.0829,24100.0
2010-08-31 15:30:00,24.72,24.89,24.71,24.82,124900.0,17.0898,17.2073,17.0829,17.1589,124900.0
2010-09-01 09:30:00,25.16,25.18,24.97,25.09,22000.0,17.394,17.4078,17.2626,17.3456,22000.0
2010-09-01 10:00:00,25.07,25.19,25.05,25.06,24100.0,17.3318,17.4147,17.3179,17.3249,24100.0
2010-09-01 10:30:00,25.06,25.19,25.05,25.13,34900.0,17.3249,17.4147,17.3179,17.3732,34900.0
2010-09-01 11:00:00,25.14,25.19,25.11,25.19,40400.0,17.3802,17.4147,17.3594,17.4147,40400.0
2010-09-01 11:30:00,25.19,25.24,25.16,25.23,27500.0,17.4147,17.4493,17.394,17.4424,27500.0
2010-09-01 12:00:00,25.23,25.28,25.23,25.26,20300.0,17.4424,17.4769,17.4424,17.4631,20300.0
2010-09-01 12:30:00,25.25,25.36,25.25,25.36,31300.0,17.4562,17.5323,17.4562,17.5323,31300.0
2010-09-01 13:00:00,25.35,25.41,25.34,25.41,17600.0,17.5253,17.5668,17.5184,17.5668,17600.0
2010-09-01 13:30:00,25.4,25.45,25.4,25.42,15400.0,17.5599,17.5945,17.5599,17.5737,15400.0
2010-09-01 14:00:00,25.43,25.44,25.34,25.38,47300.0,17.5806,17.5876,17.5184,17.5461,47300.0
2010-09-01 14:30:00,25.38,25.39,25.32,25.38,38400.0,17.5461,17.553,17.5046,17.5461,38400.0
2010-09-01 15:00:00,25.38,25.44,25.37,25.43,62500.0,17.5461,17.5876,17.5392,17.5806,62500.0
2010-09-01 15:30:00,25.42,25.61,25.42,25.55,183700.0,17.5737,17.7051,17.5737,17.6636,183700.0
2010-09-02 09:30:00,25.56,25.56,25.41,25.51,18000.0,17.6705,17.6705,17.5668,17.636,18000.0
2010-09-02 10:00:00,25.51,25.65,25.5,25.63,19800.0,17.636,17.7327,17.629,17.7189,19800.0
2010-09-02 10:30:00,25.65,25.66,25.58,25.6,25500.0,17.7327,17.7397,17.6843,17.6982,25500.0
2010-09-02 11:00:00,25.61,25.65,25.55,25.59,52800.0,17.7051,17.7327,17.6636,17.6913,52800.0
2010-09-02 11:30:00,25.6,25.63,25.59,25.59,11500.0,17.6982,17.7189,17.6913,17.6913,11500.0
2010-09-02 12:00:00,25.59,25.63,25.56,25.59,24600.0,17.6913,17.7189,17.6705,17.6913,24600.0
2010-09-02 12:30:00,25.61,25.61,25.56,25.57,9600.0,17.7051,17.7051,17.6705,17.6774,9600.0
2010-09-02 13:00:00,25.56,25.58,25.5,25.54,16900.0,17.6705,17.6843,17.629,17.6567,16900.0
2010-09-02 13:30:00,25.54,25.55,25.48,25.52,29800.0,17.6567,17.6636,17.6152,17.6429,29800.0
2010-09-02 14:00:00,25.54,25.55,25.51,25.52,31000.0,17.6567,17.6636,17.636,17.6429,31000.0
2010-09-02 14:30:00,25.51,25.61,25.51,25.61,27400.0,17.636,17.7051,17.636,17.7051,27400.0
2010-09-02 15:00:00,25.61,25.61,25.52,25.57,65600.0,17.7051,17.7051,17.6429,17.6774,65600.0
2010-09-02 15:30:00,25.57,25.74,25.55,25.68,153800.0,17.6774,17.795,17.6636,17.7535,153800.0
2010-09-03 09:30:00,25.99,26.0,25.84,25.97,31300.0,17.9678,17.9747,17.8641,17.954,31300.0
2010-09-03 10:00:00,25.95,25.99,25.88,25.93,14600.0,17.9401,17.9678,17.8917,17.9263,14600.0
2010-09-03 10:30:00,25.92,25.94,25.86,25.88,27700.0,17.9194,17.9332,17.8779,17.8917,27700.0
2010-09-03 11:00:00,25.88,25.88,25.79,25.83,9600.0,17.8917,17.8917,17.8295,17.8572,9600.0
2010-09-03 11:30:00,25.83,25.84,25.74,25.74,31500.0,17.8572,17.8641,17.795,17.795,31500.0
2010-09-03 12:00:00,25.72,25.77,25.72,25.76,4700.0,17.7811,17.8157,17.7811,17.8088,4700.0
2010-09-03 12:30:00,25.77,25.77,25.71,25.71,15900.0,17.8157,17.8157,17.7742,17.7742,15900.0
2010-09-03 13:00:00,25.71,25.72,25.68,25.68,11400.0,17.7742,17.7811,17.7535,17.7535,11400.0
2010-09-03 13:30:00,25.69,25.72,25.68,25.71,14900.0,17.7604,17.7811,17.7535,17.7742,14900.0
2010-09-03 14:00:00,25.72,25.72,25.69,25.7,17400.0,17.7811,17.7811,17.7604,17.7673,17400.0
2010-09-03 14:30:00,25.68,25.73,25.61,25.62,26200.0,17.7535,17.788,17.7051,17.712,26200.0
2010-09-03 15:00:00,25.64,25.66,25.6,25.65,28800.0,17.7258,17.7397,17.6982,17.7327,28800.0
2010-09-03 15:30:00,25.65,25.78,25.65,25.75,89600.0,17.7327,17.8226,17.7327,17.8019,89600.0
2010-09-07 09:30:00,25.74,25.82,25.68,25.69,11600.0,17.795,17.8503,17.7535,17.7604,11600.0
2010-09-07 10:00:00,25.67,25.75,25.66,25.74,31500.0,17.7466,17.8019,17.7397,17.795,31500.0
2010-09-07 10:30:00,25.72,25.72,25.63,25.7,18400.0,17.7811,17.7811,17.7189,17.7673,18400.0
2010-09-07 11:00:00,25.67,25.77,25.64,25.74,15500.0,17.7466,17.8157,17.7258,17.795,15500.0
2010-09-07 11:30:00,25.74,25.74,25.62,25.67,12700.0,17.795,17.795,17.712,17.7466,12700.0
2010-09-07 12:00:00,25.67,25.71,25.63,25.63,14500.0,17.7466,17.7742,17.7189,17.7189,14500.0
2010-09-07 12:30:00,25.63,25.67,25.6,25.64,17600.0,17.7189,17.7466,17.6982,17.7258,17600.0
2010-09-07 13:00:00,25.64,25.66,25.58,25.65,17100.0,17.7258,17.7397,17.6843,17.7327,17100.0
2010-09-07 13:30:00,25.64,25.7,25.64,25.7,7000.0,17.7258,17.7673,17.7258,17.7673,7000.0
2010-09-07 14:00:00,25.69,25.7,25.63,25.63,8900.0,17.7604,17.7673,17.7189,17.7189,8900.0
2010-09-07 14:30:00,25.63,25.65,25.6,25.63,30400.0,17.7189,17.7327,17.6982,17.7189,30400.0
2010-09-07 15:00:00,25.63,25.66,25.6,25.6,25800.0,17.7189,17.7397,17.6982,17.6982,25800.0
2010-09-07 15:30:00,25.61,25.62,25.51,25.53,81600.0,17.7051,17.712,17.636,17.6498,81600.0
2010-09-08 09:30:00,25.63,25.66,25.53,25.64,27400.0,17.7189,17.7397,17.6498,17.7258,27400.0
2010-09-08 10:00:00,25.63,25.66,25.58,25.66,17000.0,17.7189,17.7397,17.6843,17.7397,17000.0
2010-09-08 10:30:00,25.65,25.7,25.64,25.66,8300.0,17.7327,17.7673,17.7258,17.7397,8300.0
2010-09-08 11:00:00,25.65,25.7,25.65,25.65,9800.0,17.7327,17.7673,17.7327,17.7327,9800.0
2010-09-08 11:30:00,25.66,25.67,25.65,25.66,7700.0,17.7397,17.7466,17.7327,17.7397,7700.0
2010-09-08 12:00:00,25.65,25.66,25.52,25.53,14200.0,17.7327,17.7397,17.6429,17.6498,14200.0
2010-09-08 12:30:00,25.54,25.55,25.52,25.53,11100.0,17.6567,17.6636,17.6429,17.6498,11100.0
2010-09-08 13:00:00,25.54,25.56,25.51,25.51,16500.0,17.6567,17.6705,17.636,17.636,16500.0
2010-09-08 13:30:00,25.52,25.52,25.41,25.42,29700.0,17.6429,17.6429,17.5668,17.5737,29700.0
2010-09-08 14:00:00,25.42,25.45,25.38,25.42,28000.0,17.5737,17.5945,17.5461,17.5737,28000.0
2010-09-08 14:30:00,25.43,25.45,25.39,25.4,33900.0,17.5806,17.5945,17.553,17.5599,33900.0
2010-09-08 15:00:00,25.41,25.42,25.35,25.35,74100.0,17.5668,17.5737,17.5253,17.5253,74100.0
2010-09-08 15:30:00,25.36,25.44,25.31,25.36,215800.0,17.5323,17.5876,17.4977,17.5323,215800.0
2010-09-09 09:30:00,25.7,25.7,25.46,25.5,19400.0,17.7673,17.7673,17.6014,17.629,19400.0
2010-09-09 10:00:00,25.53,25.54,25.47,25.54,29900.0,17.6498,17.6567,17.6083,17.6567,29900.0
2010-09-09 10:30:00,25.54,25.68,25.52,25.65,24600.0,17.6567,17.7535,17.6429,17.7327,24600.0
2010-09-09 11:00:00,25.65,25.72,25.65,25.7,8100.0,17.7327,17.7811,17.7327,17.7673,8100.0
2010-09-09 11:30:00,25.69,25.73,25.69,25.71,10300.0,17.7604,17.788,17.7604,17.7742,10300.0
2010-09-09 12:00:00,25.72,25.75,25.7,25.74,26600.0,17.7811,17.8019,17.7673,17.795,26600.0
2010-09-09 12:30:00,25.74,25.74,25.66,25.66,11200.0,17.795,17.795,17.7397,17.7397,11200.0
2010-09-09 13:00:00,25.65,25.69,25.61,25.62,18000.0,17.7327,17.7604,17.7051,17.712,18000.0
2010-09-09 13:30:00,25.63,25.65,25.57,25.59,9700.0,17.7189,17.7327,17.6774,17.6913,9700.0
2010-09-09 14:00:00,25.59,25.61,25.55,25.59,10600.0,17.6913,17.7051,17.6636,17.6913,10600.0
2010-09-09 14:30:00,25.58,25.63,25.58,25.63,7800.0,17.6843,17.7189,17.6843,17.7189,7800.0
2010-09-09 15:00:00,25.63,25.66,25.6,25.66,12400.0,17.7189,17.7397,17.6982,17.7397,12400.0
2010-09-09 15:30:00,25.65,25.68,25.62,25.67,47400.0,17.7327,17.7535,17.712,17.7466,47400.0
2010-09-10 09:30:00,25.73,25.77,25.51,25.51,35300.0,17.788,17.8157,17.636,17.636,35300.0
2010-09-10 10:00:00,25.51,25.69,25.51,25.69,31800.0,17.636,17.7604,17.636,17.7604,31800.0
2010-09-10 10:30:00,25.68,25.71,25.64,25.64,5800.0,17.7535,17.7742,17.7258,17.7258,5800.0
2010-09-10 11:00:00,25.64,25.66,25.61,25.62,20300.0,17.7258,17.7397,17.7051,17.712,20300.0
2010-09-10 11:30:00,25.62,25.64,25.51,25.54,24000.0,17.712,17.7258,17.636,17.6567,24000.0
2010-09-10 12:00:00,25.54,25.54,25.43,25.43,15000.0,17.6567,17.6567,17.5806,17.5806,15000.0
2010-09-10 12:30:00,25.43,25.46,25.42,25.44,15100.0,17.5806,17.6014,17.5737,17.5876,15100.0
2010-09-10 13:00:00,25.44,25.44,25.42,25.42,10200.0,17.5876,17.5876,17.5737,17.5737,10200.0
2010-09-10 13:30:00,25.43,25.45,25.42,25.44,10500.0,17.5806,17.5945,17.5737,17.5876,10500.0
2010-09-10 14:00:00,25.44,25.56,25.44,25.56,25800.0,17.5876,17.6705,17.5876,17.6705,25800.0
2010-09-10 14:30:00,25.57,25.6,25.56,25.59,13300.0,17.6774,17.6982,17.6705,17.6913,13300.0
2010-09-10 15:00:00,25.58,25.64,25.57,25.62,13600.0,17.6843,17.7258,17.6774,17.712,13600.0
2010-09-10 15:30:00,25.62,25.67,25.6,25.63,52100.0,17.712,17.7466,17.6982,17.7189,52100.0
2010-09-13 09:30:00,25.8,25.83,25.72,25.81,11300.0,17.8364,17.8572,17.7811,17.8434,11300.0
2010-09-13 10:00:00,25.83,25.84,25.73,25.75,49000.0,17.8572,17.8641,17.788,17.8019,49000.0
2010-09-13 10:30:00,25.76,25.79,25.72,25.79,29700.0,17.8088,17.8295,17.7811,17.8295,29700.0
2010-09-13 11:00:00,25.79,25.87,25.78,25.86,17500.0,17.8295,17.8848,17.8226,17.8779,17500.0
2010-09-13 11:30:00,25.87,25.92,25.84,25.92,20000.0,17.8848,17.9194,17.8641,17.9194,20000.0
2010-09-13 12:00:00,25.91,25.93,25.88,25.9,17400.0,17.9125,17.9263,17.8917,17.9056,17400.0
2010-09-13 12:30:00,25.91,25.94,25.89,25.91,9500.0,17.9125,17.9332,17.8987,17.9125,9500.0
2010-09-13 13:00:00,25.92,25.98,25.92,25.97,8000.0,17.9194,17.9609,17.9194,17.954,8000.0
2010-09-13 13:30:00,25.96,25.97,25.91,25.94,14300.0,17.9471,17.954,17.9125,17.9332,14300.0
2010-09-13 14:00:00,25.94,25.94,25.88,25.89,12500.0,17.9332,17.9332,17.8917,17.8987,12500.0
2010-09-13 14:30:00,25.9,25.93,25.89,25.92,12500.0,17.9056,17.9263,17.8987,17.9194,12500.0
2010-09-13 15:00:00,25.92,25.94,25.89,25.93,26000.0,17.9194,17.9332,17.8987,17.9263,26000.0
2010-09-13 15:30:00,25.93,26.0,25.92,25.99,61400.0,17.9263,17.9747,17.9194,17.9678,61400.0
2010-09-14 09:30:00,25.89,25.98,25.89,25.96,15300.0,17.8987,17.9609,17.8987,17.9471,15300.0
2010-09-14 10:00:00,25.97,26.0,25.91,25.95,31300.0,17.954,17.9747,17.9125,17.9401,31300.0
2010-09-14 10:30:00,25.96,26.0,25.95,26.0,35600.0,17.9471,17.9747,17.9401,17.9747,35600.0
2010-09-14 11:00:00,26.0,26.08,25.99,26.01,18900.0,17.9747,18.03,17.9678,17.9816,18900.0
2010-09-14 11:30:00,26.01,26.08,26.0,26.03,13500.0,17.9816,18.03,17.9747,17.9954,13500.0
2010-09-14 12:00:00,26.03,26.08,26.03,26.05,6900.0,17.9954,18.03,17.9954,18.0093,6900.0
2010-09-14 12:30:00,26.05,26.05,25.98,25.98,13600.0,18.0093,18.0093,17.9609,17.9609,13600.0
2010-09-14 13:00:00,25.98,26.01,25.97,26.0,12400.0,17.9609,17.9816,17.954,17.9747,12400.0
2010-09-14 13:30:00,26.0,26.04,25.99,26.03,12300.0,17.9747,18.0024,17.9678,17.9954,12300.0
2010-09-14 14:00:00,26.03,26.04,25.98,25.98,12900.0,17.9954,18.0024,17.9609,17.9609,12900.0
2010-09-14 14:30:00,25.98,26.04,25.96,26.03,12900.0,17.9609,18.0024,17.9471,17.9954,12900.0
2010-09-14 15:00:00,26.04,26.09,26.04,26.09,24300.0,18.0024,18.0369,18.0024,18.0369,24300.0
2010-09-14 15:30:00,26.08,26.1,25.95,25.96,81400.0,18.03,18.0438,17.9401,17.9471,81400.0
2010-09-15 09:30:00,25.9,26.0,25.83,25.89,10000.0,17.9056,17.9747,17.8572,17.8987,10000.0
2010-09-15 10:00:00,25.91,26.04,25.91,25.99,14500.0,17.9125,18.0024,17.9125,17.9678,14500.0
2010-09-15 10:30:00,25.98,26.03,25.96,26.03,7100.0,17.9609,17.9954,17.9471,17.9954,7100.0
2010-09-15 11:00:00,26.03,26.04,25.94,25.97,15200.0,17.9954,18.0024,17.9332,17.954,15200.0
2010-09-15 11:30:00,25.97,26.02,25.97,26.0,14800.0,17.954,17.9885,17.954,17.9747,14800.0
2010-09-15 12:00:00,26.0,26.01,25.97,25.99,6100.0,17.9747,17.9816,17.954,17.9678,6100.0
2010-09-15 12:30:00,25.99,26.0,25.99,26.0,5100.0,17.9678,17.9747,17.9678,17.9747,5100.0
2010-09-15 13:00:00,26.0,26.04,25.99,26.0,47500.0,17.9747,18.0024,17.9678,17.9747,47500.0
2010-09-15 13:30:00,26.0,26.0,25.99,26.0,13500.0,17.9747,17.9747,17.9678,17.9747,13500.0
2010-09-15 14:00:00,26.0,26.04,25.99,26.02,58800.0,17.9747,18.0024,17.9678,17.9885,58800.0
2010-09-15 14:30:00,26.02,26.02,25.96,25.99,20000.0,17.9885,17.9885,17.9471,17.9678,20000.0
2010-09-15 15:00:00,25.99,26.03,25.98,25.99,40800.0,17.9678,17.9954,17.9609,17.9678,40800.0
2010-09-15 15:30:00,26.0,26.03,25.96,25.99,109900.0,17.9747,17.9954,17.9471,17.9678,109900.0
2010-09-16 09:30:00,25.97,26.03,25.96,26.02,13500.0,17.954,17.9954,17.9471,17.9885,13500.0
2010-09-16 10:00:00,26.0,26.09,25.93,26.05,15100.0,17.9747,18.0369,17.9263,18.0093,15100.0
2010-09-16 10:30:00,26.05,26.1,26.04,26.08,9500.0,18.0093,18.0438,18.0024,18.03,9500.0
2010-09-16 11:00:00,26.09,26.09,26.06,26.08,3900.0,18.0369,18.0369,18.0162,18.03,3900.0
2010-09-16 11:30:00,26.09,26.1,26.07,26.08,9800.0,18.0369,18.0438,18.0231,18.03,9800.0
2010-09-16 12:00:00,26.09,26.1,26.05,26.07,5400.0,18.0369,18.0438,18.0093,18.0231,5400.0
2010-09-16 12:30:00,26.07,26.08,26.06,26.06,4400.0,18.0231,18.03,18.0162,18.0162,4400.0
2010-09-16 13:00:00,26.06,26.06,26.03,26.06,9000.0,18.0162,18.0162,17.9954,18.0162,9000.0
2010-09-16 13:30:00,26.04,26.05,26.03,26.03,7300.0,18.0024,18.0093,17.9954,17.9954,7300.0
2010-09-16 14:00:00,26.04,26.05,25.97,26.01,14100.0,18.0024,18.0093,17.954,17.9816,14100.0
2010-09-16 14:30:00,26.0,26.02,25.97,25.97,3700.0,17.9747,17.9885,17.954,17.954,3700.0
2010-09-16 15:00:00,25.97,26.02,25.97,26.02,13400.0,17.954,17.9885,17.954,17.9885,13400.0
2010-09-16 15:30:00,26.03,26.05,26.0,26.0,26300.0,17.9954,18.0093,17.9747,17.9747,26300.0
2010-09-17 09:30:00,26.09,26.1,26.03,26.07,76100.0,18.0369,18.0438,17.9954,18.0231,76100.0
2010-09-17 10:00:00,26.08,26.1,26.05,26.1,17500.0,18.03,18.0438,18.0093,18.0438,17500.0
2010-09-17 10:30:00,26.1,26.17,26.08,26.17,22300.0,18.0438,18.0922,18.03,18.0922,22300.0
2010-09-17 11:00:00,26.17,26.2,26.16,26.17,10100.0,18.0922,18.113,18.0853,18.0922,10100.0
2010-09-17 11:30:00,26.18,26.2,26.16,26.18,10000.0,18.0991,18.113,18.0853,18.0991,10000.0
2010-09-17 12:00:00,26.19,26.27,26.19,26.27,7500.0,18.1061,18.1614,18.1061,18.1614,7500.0
2010-09-17 12:30:00,26.27,26.27,26.23,26.25,6700.0,18.1614,18.1614,18.1337,18.1475,6700.0
2010-09-17 13:00:00,26.25,26.28,26.24,26.28,7800.0,18.1475,18.1683,18.1406,18.1683,7800.0
2010-09-17 13:30:00,26.27,26.28,26.23,26.24,7200.0,18.1614,18.1683,18.1337,18.1406,7200.0
2010-09-17 14:00:00,26.23,26.23,26.19,26.23,12600.0,18.1337,18.1337,18.1061,18.1337,12600.0
2010-09-17 14:30:00,26.23,26.29,26.2,26.21,20100.0,18.1337,18.1752,18.113,18.1199,20100.0
2010-09-17 15:00:00,26.2,26.22,26.14,26.17,36000.0,18.113,18.1268,18.0715,18.0922,36000.0
2010-09-17 15:30:00,26.17,26.22,26.1,26.1,101600.0,18.0922,18.1268,18.0438,18.0438,101600.0
2010-09-20 09:30:00,26.25,26.27,26.09,26.17,23200.0,18.1475,18.1614,18.0369,18.0922,23200.0
2010-09-20 10:00:00,26.17,26.25,26.16,26.16,46500.0,18.0922,18.1475,18.0853,18.0853,46500.0
2010-09-20 10:30:00,26.16,26.29,26.16,26.25,17500.0,18.0853,18.1752,18.0853,18.1475,17500.0
2010-09-20 11:00:00,26.26,26.27,26.2,26.2,7400.0,18.1545,18.1614,18.113,18.113,7400.0
2010-09-20 11:30:00,26.21,26.24,26.19,26.21,12600.0,18.1199,18.1406,18.1061,18.1199,12600.0
2010-09-20 12:00:00,26.24,26.25,26.2,26.22,3700.0,18.1406,18.1475,18.113,18.1268,3700.0
2010-09-20 12:30:00,26.21,26.24,26.21,26.21,10700.0,18.1199,18.1406,18.1199,18.1199,10700.0
2010-09-20 13:00:00,26.22,26.24,26.2,26.22,14300.0,18.1268,18.1406,18.113,18.1268,14300.0
2010-09-20 13:30:00,26.22,26.24,26.18,26.22,12700.0,18.1268,18.1406,18.0991,18.1268,12700.0
2010-09-20 14:00:00,26.22,26.24,26.21,26.23,25800.0,18.1268,18.1406,18.1199,18.1337,25800.0
2010-09-20 14:30:00,26.23,26.25,26.18,26.23,34400.0,18.1337,18.1475,18.0991,18.1337,34400.0
2010-09-20 15:00:00,26.24,26.32,26.23,26.31,28700.0,18.1406,18.1959,18.1337,18.189,28700.0
2010-09-20 15:30:00,26.31,26.43,26.29,26.39,93900.0,18.189,18.272,18.1752,18.2443,93900.0
2010-09-21 09:30:00,26.38,26.49,26.36,26.42,15000.0,18.2374,18.3135,18.2236,18.2651,15000.0
2010-09-21 10:00:00,26.41,26.45,26.38,26.38,7700.0,18.2582,18.2858,18.2374,18.2374,7700.0
2010-09-21 10:30:00,26.39,26.45,26.39,26.4,7300.0,18.2443,18.2858,18.2443,18.2512,7300.0
2010-09-21 11:00:00,26.42,26.45,26.42,26.44,9900.0,18.2651,18.2858,18.2651,18.2789,9900.0
2010-09-21 11:30:00,26.42,26.5,26.42,26.49,10200.0,18.2651,18.3204,18.2651,18.3135,10200.0
2010-09-21 12:00:00,26.49,26.53,26.48,26.53,16200.0,18.3135,18.3411,18.3065,18.3411,16200.0
2010-09-21 12:30:00,26.53,26.54,26.52,26.54,12900.0,18.3411,18.348,18.3342,18.348,12900.0
2010-09-21 13:00:00,26.54,26.58,26.5,26.58,13000.0,18.348,18.3757,18.3204,18.3757,13000.0
2010-09-21 13:30:00,26.57,26.58,26.53,26.57,9000.0,18.3688,18.3757,18.3411,18.3688,9000.0
2010-09-21 14:00:00,26.56,26.63,26.48,26.63,25100.0,18.3619,18.4102,18.3065,18.4102,25100.0
2010-09-21 14:30:00,26.62,26.7,26.55,26.61,37500.0,18.4033,18.4586,18.3549,18.3964,37500.0
2010-09-21 15:00:00,26.61,26.64,26.51,26.55,34200.0,18.3964,18.4172,18.3273,18.3549,34200.0
2010-09-21 15:30:00,26.54,26.55,26.42,26.48,113000.0,18.348,18.3549,18.2651,18.3065,113000.0
2010-09-22 09:30:00,26.41,26.6,26.41,26.56,27300.0,18.2582,18.3895,18.2582,18.3619,27300.0
2010-09-22 10:00:00,26.55,26.56,26.4,26.45,27200.0,18.3549,18.3619,18.2512,18.2858,27200.0
2010-09-22 10:30:00,26.43,26.43,26.27,26.34,17000.0,18.272,18.272,18.1614,18.2098,17000.0
2010-09-22 11:00:00,26.34,26.34,26.23,26.26,11900.0,18.2098,18.2098,18.1337,18.1545,11900.0
2010-09-22 11:30:00,26.27,26.31,26.27,26.29,5100.0,18.1614,18.189,18.1614,18.1752,5100.0
2010-09-22 12:00:00,26.3,26.31,26.27,26.27,6100.0,18.1821,18.189,18.1614,18.1614,6100.0
2010-09-22 12:30:00,26.27,26.28,26.26,26.28,13800.0,18.1614,18.1683,18.1545,18.1683,13800.0
2010-09-22 13:00:00,26.28,26.3,26.26,26.3,7700.0,18.1683,18.1821,18.1545,18.1821,7700.0
2010-09-22 13:30:00,26.29,26.35,26.28,26.35,9900.0,18.1752,18.2167,18.1683,18.2167,9900.0
2010-09-22 14:00:00,26.34,26.35,26.3,26.32,12300.0,18.2098,18.2167,18.1821,18.1959,12300.0
2010-09-22 14:30:00,26.33,26.4,26.33,26.34,26400.0,18.2028,18.2512,18.2028,18.2098,26400.0
2010-09-22 15:00:00,26.35,26.35,26.24,26.25,17800.0,18.2167,18.2167,18.1406,18.1475,17800.0
2010-09-22 15:30:00,26.25,26.27,26.17,26.19,82500.0,18.1475,18.1614,18.0922,18.1061,82500.0
2010-09-23 09:30:00,26.04,26.16,25.96,25.96,20200.0,18.0024,18.0853,17.9471,17.9471,20200.0
2010-09-23 10:00:00,25.96,26.06,25.93,26.01,24200.0,17.9471,18.0162,17.9263,17.9816,24200.0
2010-09-23 10:30:00,26.02,26.06,25.96,25.96,23100.0,17.9885,18.0162,17.9471,17.9471,23100.0
2010-09-23 11:00:00,25.97,26.06,25.97,26.04,21500.0,17.954,18.0162,17.954,18.0024,21500.0
2010-09-23 11:30:00,26.04,26.09,26.01,26.03,19700.0,18.0024,18.0369,17.9816,17.9954,19700.0
2010-09-23 12:00:00,26.03,26.08,26.03,26.03,13200.0,17.9954,18.03,17.9954,17.9954,13200.0
2010-09-23 12:30:00,26.03,26.04,25.99,26.0,9600.0,17.9954,18.0024,17.9678,17.9747,9600.0
2010-09-23 13:00:00,26.01,26.01,25.99,26.0,8900.0,17.9816,17.9816,17.9678,17.9747,8900.0
2010-09-23 13:30:00,25.99,26.06,25.99,26.06,16400.0,17.9678,18.0162,17.9678,18.0162,16400.0
2010-09-23 14:00:00,26.05,26.1,26.05,26.05,15400.0,18.0093,18.0438,18.0093,18.0093,15400.0
2010-09-23 14:30:00,26.06,26.06,26.0,26.0,13200.0,18.0162,18.0162,17.9747,17.9747,13200.0
2010-09-23 15:00:00,26.01,26.04,25.96,25.96,23700.0,17.9816,18.0024,17.9471,17.9471,23700.0
2010-09-23 15:30:00,25.96,25.96,25.83,25.88,59800.0,17.9471,17.9471,17.8572,17.8917,59800.0
2010-09-24 09:30:00,26.16,26.24,26.06,26.15,29400.0,18.0853,18.1406,18.0162,18.0784,29400.0
2010-09-24 10:00:00,26.14,26.27,26.11,26.24,32700.0,18.0715,18.1614,18.0508,18.1406,32700.0
2010-09-24 10:30:00,26.25,26.49,26.19,26.42,33800.0,18.1475,18.3135,18.1061,18.2651,33800.0
2010-09-24 11:00:00,26.41,26.55,26.4,26.55,24700.0,18.2582,18.3549,18.2512,18.3549,24700.0
2010-09-24 11:30:00,26.53,26.57,26.51,26.51,23000.0,18.3411,18.3688,18.3273,18.3273,23000.0
2010-09-24 12:00:00,26.52,26.55,26.52,26.55,21800.0,18.3342,18.3549,18.3342,18.3549,21800.0
2010-09-24 12:30:00,26.54,26.58,26.53,26.58,15900.0,18.348,18.3757,18.3411,18.3757,15900.0
2010-09-24 13:00:00,26.57,26.65,26.57,26.65,17600.0,18.3688,18.4241,18.3688,18.4241,17600.0
2010-09-24 13:30:00,26.64,26.66,26.6,26.61,15400.0,18.4172,18.431,18.3895,18.3964,15400.0
2010-09-24 14:00:00,26.6,26.62,26.56,26.61,16900.0,18.3895,18.4033,18.3619,18.3964,16900.0
2010-09-24 14:30:00,26.6,26.7,26.6,26.7,18600.0,18.3895,18.4586,18.3895,18.4586,18600.0
2010-09-24 15:00:00,26.69,26.7,26.66,26.69,34000.0,18.4517,18.4586,18.431,18.4517,34000.0
2010-09-24 15:30:00,26.69,26.75,26.67,26.69,99400.0,18.4517,18.4932,18.4379,18.4517,99400.0
2010-09-27 09:30:00,26.66,26.66,26.45,26.45,12900.0,18.431,18.431,18.2858,18.2858,12900.0
2010-09-27 10:00:00,26.45,26.52,26.41,26.52,24100.0,18.2858,18.3342,18.2582,18.3342,24100.0
2010-09-27 10:30:00,26.5,26.51,26.41,26.51,9300.0,18.3204,18.3273,18.2582,18.3273,9300.0
2010-09-27 11:00:00,26.49,26.49,26.4,26.41,9000.0,18.3135,18.3135,18.2512,18.2582,9000.0
2010-09-27 11:30:00,26.41,26.45,26.32,26.37,28900.0,18.2582,18.2858,18.1959,18.2305,28900.0
2010-09-27 12:00:00,26.36,26.42,26.36,26.41,18200.0,18.2236,18.2651,18.2236,18.2582,18200.0
2010-09-27 12:30:00,26.4,26.43,26.37,26.4,26500.0,18.2512,18.272,18.2305,18.2512,26500.0
2010-09-27 13:00:00,26.39,26.4,26.35,26.37,15000.0,18.2443,18.2512,18.2167,18.2305,15000.0
2010-09-27 13:30:00,26.37,26.42,26.34,26.39,28200.0,18.2305,18.2651,18.2098,18.2443,28200.0
2010-09-27 14:00:00,26.4,26.41,26.39,26.41,20400.0,18.2512,18.2582,18.2443,18.2582,20400.0
2010-09-27 14:30:00,26.43,26.49,26.42,26.49,9900.0,18.272,18.3135,18.2651,18.3135,9900.0
2010-09-27 15:00:00,26.48,26.49,26.47,26.49,33600.0,18.3065,18.3135,18.2996,18.3135,33600.0
2010-09-27 15:30:00,26.49,26.49,26.4,26.44,63000.0,18.3135,18.3135,18.2512,18.2789,63000.0
2010-09-28 09:30:00,26.02,26.21,25.9,26.02,25200.0,18.2088,18.3418,18.1249,18.2088,25200.0
2010-09-28 10:00:00,26.0,26.1,25.91,26.07,13000.0,18.1948,18.2648,18.1319,18.2438,13000.0
2010-09-28 10:30:00,26.11,26.16,26.07,26.07,20500.0,18.2718,18.3068,18.2438,18.2438,20500.0
2010-09-28 11:00:00,26.09,26.12,26.05,26.12,7100.0,18.2578,18.2788,18.2298,18.2788,7100.0
2010-09-28 11:30:00,26.14,26.15,26.02,26.04,7800.0,18.2928,18.2998,18.2088,18.2228,7800.0
2010-09-28 12:00:00,26.04,26.1,26.02,26.02,7000.0,18.2228,18.2648,18.2088,18.2088,7000.0
2010-09-28 12:30:00,26.03,26.07,26.03,26.07,7000.0,18.2158,18.2438,18.2158,18.2438,7000.0
2010-09-28 13:00:00,26.07,26.1,26.04,26.07,7000.0,18.2438,18.2648,18.2228,18.2438,7000.0
2010-09-28 13:30:00,26.08,26.15,26.07,26.15,10200.0,18.2508,18.2998,18.2438,18.2998,10200.0
2010-09-28 14:00:00,26.15,26.16,26.11,26.15,10500.0,18.2998,18.3068,18.2718,18.2998,10500.0
2010-09-28 14:30:00,26.14,26.14,26.02,26.08,26100.0,18.2928,18.2928,18.2088,18.2508,26100.0
2010-09-28 15:00:00,26.08,26.14,26.06,26.1,20300.0,18.2508,18.2928,18.2368,18.2648,20300.0
2010-09-28 15:30:00,26.1,26.17,26.1,26.13,56100.0,18.2648,18.3138,18.2648,18.2858,56100.0
2010-09-29 09:30:00,25.93,26.22,25.91,26.11,47900.0,18.1458,18.3488,18.1319,18.2718,47900.0
2010-09-29 10:00:00,26.12,26.24,26.12,26.21,11400.0,18.2788,18.3628,18.2788,18.3418,11400.0
2010-09-29 10:30:00,26.18,26.24,26.08,26.17,15400.0,18.3208,18.3628,18.2508,18.3138,15400.0
2010-09-29 11:00:00,26.18,26.21,26.14,26.2,16100.0,18.3208,18.3418,18.2928,18.3348,16100.0
2010-09-29 11:30:00,26.24,26.38,26.24,26.35,11300.0,18.3628,18.4608,18.3628,18.4398,11300.0
2010-09-29 12:00:00,26.36,26.39,26.35,26.35,7300.0,18.4468,18.4678,18.4398,18.4398,7300.0
2010-09-29 12:30:00,26.37,26.38,26.34,26.35,2600.0,18.4538,18.4608,18.4328,18.4398,2600.0
2010-09-29 13:00:00,26.35,26.35,26.31,26.32,4900.0,18.4398,18.4398,18.4118,18.4188,4900.0
2010-09-29 13:30:00,26.32,26.37,26.29,26.36,9900.0,18.4188,18.4538,18.3978,18.4468,9900.0
2010-09-29 14:00:00,26.36,26.41,26.36,26.38,11800.0,18.4468,18.4818,18.4468,18.4608,11800.0
2010-09-29 14:30:00,26.39,26.39,26.35,26.36,13400.0,18.4678,18.4678,18.4398,18.4468,13400.0
2010-09-29 15:00:00,26.36,26.37,26.28,26.29,24900.0,18.4468,18.4538,18.3908,18.3978,24900.0
2010-09-29 15:30:00,26.29,26.33,26.25,26.3,66100.0,18.3978,18.4258,18.3698,18.4048,66100.0
2010-09-30 09:30:00,26.34,26.59,26.34,26.52,39900.0,18.4328,18.6077,18.4328,18.5587,39900.0
2010-09-30 10:00:00,26.51,26.6,26.46,26.59,46600.0,18.5517,18.6147,18.5167,18.6077,46600.0
2010-09-30 10:30:00,26.6,26.66,26.56,26.56,19100.0,18.6147,18.6567,18.5867,18.5867,19100.0
2010-09-30 11:00:00,26.56,26.56,26.42,26.44,18300.0,18.5867,18.5867,18.4888,18.5027,18300.0
2010-09-30 11:30:00,26.44,26.52,26.37,26.51,24200.0,18.5027,18.5587,18.4538,18.5517,24200.0
2010-09-30 12:00:00,26.51,26.52,26.45,26.45,19100.0,18.5517,18.5587,18.5097,18.5097,19100.0
2010-09-30 12:30:00,26.45,26.5,26.43,26.48,12500.0,18.5097,18.5447,18.4957,18.5307,12500.0
2010-09-30 13:00:00,26.47,26.53,26.47,26.51,8300.0,18.5237,18.5657,18.5237,18.5517,8300.0
2010-09-30 13:30:00,26.51,26.53,26.49,26.52,11900.0,18.5517,18.5657,18.5377,18.5587,11900.0
2010-09-30 14:00:00,26.52,26.52,26.44,26.49,21600.0,18.5587,18.5587,18.5027,18.5377,21600.0
2010-09-30 14:30:00,26.49,26.57,26.49,26.56,19900.0,18.5377,18.5937,18.5377,18.5867,19900.0
2010-09-30 15:00:00,26.55,26.57,26.48,26.54,42400.0,18.5797,18.5937,18.5307,18.5727,42400.0
2010-09-30 15:30:00,26.55,26.55,26.38,26.39,131300.0,18.5797,18.5797,18.4608,18.4678,131300.0
2010-10-01 09:30:00,26.4,26.6,26.26,26.35,27500.0,18.4748,18.6147,18.3768,18.4398,27500.0
2010-10-01 10:00:00,26.31,26.34,26.14,26.2,23900.0,18.4118,18.4328,18.2928,18.3348,23900.0
2010-10-01 10:30:00,26.2,26.24,26.14,26.22,17400.0,18.3348,18.3628,18.2928,18.3488,17400.0
2010-10-01 11:00:00,26.21,26.23,26.15,26.15,17400.0,18.3418,18.3558,18.2998,18.2998,17400.0
2010-10-01 11:30:00,26.15,26.24,26.15,26.18,11800.0,18.2998,18.3628,18.2998,18.3208,11800.0
2010-10-01 12:00:00,26.17,26.17,26.1,26.1,9900.0,18.3138,18.3138,18.2648,18.2648,9900.0
2010-10-01 12:30:00,26.11,26.17,26.11,26.15,10900.0,18.2718,18.3138,18.2718,18.2998,10900.0
2010-10-01 13:00:00,26.15,26.18,26.14,26.16,13200.0,18.2998,18.3208,18.2928,18.3068,13200.0
2010-10-01 13:30:00,26.16,26.16,26.1,26.14,14800.0,18.3068,18.3068,18.2648,18.2928,14800.0
2010-10-01 14:00:00,26.13,26.17,26.11,26.12,18300.0,18.2858,18.3138,18.2718,18.2788,18300.0
2010-10-01 14:30:00,26.12,26.19,26.12,26.17,22100.0,18.2788,18.3278,18.2788,18.3138,22100.0
2010-10-01 15:00:00,26.17,26.17,26.09,26.1,48100.0,18.3138,18.3138,18.2578,18.2648,48100.0
2010-10-01 15:30:00,26.1,26.15,26.07,26.14,93600.0,18.2648,18.2998,18.2438,18.2928,93600.0
2010-10-04 09:30:00,26.1,26.27,25.87,26.09,66900.0,18.2648,18.3838,18.1039,18.2578,66900.0
2010-10-04 10:00:00,26.11,26.25,25.99,26.21,41000.0,18.2718,18.3698,18.1878,18.3418,41000.0
2010-10-04 10:30:00,26.19,26.29,26.18,26.26,19100.0,18.3278,18.3978,18.3208,18.3768,19100.0
2010-10-04 11:00:00,26.26,26.27,26.22,26.24,16700.0,18.3768,18.3838,18.3488,18.3628,16700.0
2010-10-04 11:30:00,26.23,26.27,26.16,26.17,20700.0,18.3558,18.3838,18.3068,18.3138,20700.0
2010-10-04 12:00:00,26.18,26.3,26.16,26.29,39700.0,18.3208,18.4048,18.3068,18.3978,39700.0
2010-10-04 12:30:00,26.28,26.31,26.27,26.31,11900.0,18.3908,18.4118,18.3838,18.4118,11900.0
2010-10-04 13:00:00,26.31,26.34,26.3,26.34,12400.0,18.4118,18.4328,18.4048,18.4328,12400.0
2010-10-04 13:30:00,26.33,26.33,26.31,26.32,10500.0,18.4258,18.4258,18.4118,18.4188,10500.0
2010-10-04 14:00:00,26.33,26.34,26.28,26.33,26000.0,18.4258,18.4328,18.3908,18.4258,26000.0
2010-10-04 14:30:00,26.32,26.33,26.28,26.29,17000.0,18.4188,18.4258,18.3908,18.3978,17000.0
2010-10-04 15:00:00,26.28,26.32,26.22,26.24,33200.0,18.3908,18.4188,18.3488,18.3628,33200.0
2010-10-04 15:30:00,26.23,26.25,26.22,26.23,53700.0,18.3558,18.3698,18.3488,18.3558,53700.0
2010-10-05 09:30:00,26.46,26.5,26.07,26.29,28200.0,18.5167,18.5447,18.2438,18.3978,28200.0
2010-10-05 10:00:00,26.27,26.39,26.23,26.36,23700.0,18.3838,18.4678,18.3558,18.4468,23700.0
2010-10-05 10:30:00,26.38,26.39,26.31,26.31,11100.0,18.4608,18.4678,18.4118,18.4118,11100.0
2010-10-05 11:00:00,26.31,26.32,26.27,26.27,8800.0,18.4118,18.4188,18.3838,18.3838,8800.0
2010-10-05 11:30:00,26.27,26.37,26.25,26.33,18800.0,18.3838,18.4538,18.3698,18.4258,18800.0
2010-10-05 12:00:00,26.33,26.37,26.31,26.36,11500.0,18.4258,18.4538,18.4118,18.4468,11500.0
2010-10-05 12:30:00,26.36,26.4,26.36,26.39,11800.0,18.4468,18.4748,18.4468,18.4678,11800.0
2010-10-05 13:00:00,26.39,26.45,26.39,26.43,16700.0,18.4678,18.5097,18.4678,18.4957,16700.0
2010-10-05 13:30:00,26.43,26.45,26.35,26.39,21300.0,18.4957,18.5097,18.4398,18.4678,21300.0
2010-10-05 14:00:00,26.39,26.41,26.39,26.4,7800.0,18.4678,18.4818,18.4678,18.4748,7800.0
2010-10-05 14:30:00,26.41,26.44,26.39,26.44,12700.0,18.4818,18.5027,18.4678,18.5027,12700.0
2010-10-05 15:00:00,26.45,26.49,26.45,26.49,19000.0,18.5097,18.5377,18.5097,18.5377,19000.0
2010-10-05 15:30:00,26.48,26.5,26.44,26.44,68600.0,18.5307,18.5447,18.5027,18.5027,68600.0
2010-10-06 09:30:00,26.39,26.44,26.33,26.35,12200.0,18.4678,18.5027,18.4258,18.4398,12200.0
2010-10-06 10:00:00,26.37,26.46,26.37,26.44,8700.0,18.4538,18.5167,18.4538,18.5027,8700.0
2010-10-06 10:30:00,26.45,26.46,26.38,26.43,12100.0,18.5097,18.5167,18.4608,18.4957,12100.0
2010-10-06 11:00:00,26.43,26.46,26.41,26.44,9700.0,18.4957,18.5167,18.4818,18.5027,9700.0
2010-10-06 11:30:00,26.44,26.44,26.36,26.38,5700.0,18.5027,18.5027,18.4468,18.4608,5700.0
2010-10-06 12:00:00,26.38,26.41,26.36,26.37,5300.0,18.4608,18.4818,18.4468,18.4538,5300.0
2010-10-06 12:30:00,26.36,26.39,26.33,26.37,10900.0,18.4468,18.4678,18.4258,18.4538,10900.0
2010-10-06 13:00:00,26.35,26.39,26.33,26.38,9800.0,18.4398,18.4678,18.4258,18.4608,9800.0
2010-10-06 13:30:00,26.39,26.43,26.38,26.43,8400.0,18.4678,18.4957,18.4608,18.4957,8400.0
2010-10-06 14:00:00,26.42,26.46,26.39,26.41,10300.0,18.4888,18.5167,18.4678,18.4818,10300.0
2010-10-06 14:30:00,26.41,26.44,26.4,26.4,10100.0,18.4818,18.5027,18.4748,18.4748,10100.0
2010-10-06 15:00:00,26.41,26.41,26.37,26.38,13800.0,18.4818,18.4818,18.4538,18.4608,13800.0
2010-10-06 15:30:00,26.38,26.4,26.34,26.36,68600.0,18.4608,18.4748,18.4328,18.4468,68600.0
2010-10-07 09:30:00,26.5,26.5,26.36,26.4,7900.0,18.5447,18.5447,18.4468,18.4748,7900.0
2010-10-07 10:00:00,26.41,26.48,26.4,26.48,4900.0,18.4818,18.5307,18.4748,18.5307,4900.0
2010-10-07 10:30:00,26.48,26.49,26.43,26.46,3800.0,18.5307,18.5377,18.4957,18.5167,3800.0
2010-10-07 11:00:00,26.46,26.48,26.4,26.4,5300.0,18.5167,18.5307,18.4748,18.4748,5300.0
2010-10-07 11:30:00,26.42,26.44,26.4,26.42,4300.0,18.4888,18.5027,18.4748,18.4888,4300.0
2010-10-07 12:00:00,26.41,26.41,26.36,26.38,3400.0,18.4818,18.4818,18.4468,18.4608,3400.0
2010-10-07 12:30:00,26.36,26.36,26.26,26.28,7600.0,18.4468,18.4468,18.3768,18.3908,7600.0
2010-10-07 13:00:00,26.26,26.3,26.25,26.26,3700.0,18.3768,18.4048,18.3698,18.3768,3700.0
2010-10-07 13:30:00,26.25,26.27,26.2,26.25,5800.0,18.3698,18.3838,18.3348,18.3698,5800.0
2010-10-07 14:00:00,26.27,26.31,26.26,26.31,9300.0,18.3838,18.4118,18.3768,18.4118,9300.0
2010-10-07 14:30:00,26.3,26.31,26.27,26.3,7000.0,18.4048,18.4118,18.3838,18.4048,7000.0
2010-10-07 15:00:00,26.3,26.3,26.25,26.26,9500.0,18.4048,18.4048,18.3698,18.3768,9500.0
2010-10-07 15:30:00,26.26,26.27,26.21,26.22,24400.0,18.3768,18.3838,18.3418,18.3488,24400.0
2010-10-08 09:30:00,26.2,26.2,26.1,26.14,6200.0,18.3348,18.3348,18.2648,18.2928,6200.0
2010-10-08 10:00:00,26.15,26.17,26.04,26.04,11700.0,18.2998,18.3138,18.2228,18.2228,11700.0
2010-10-08 10:30:00,26.05,26.09,26.03,26.07,7900.0,18.2298,18.2578,18.2158,18.2438,7900.0
2010-10-08 11:00:00,26.09,26.12,26.04,26.09,8200.0,18.2578,18.2788,18.2228,18.2578,8200.0
2010-10-08 11:30:00,26.11,26.11,26.08,26.1,14300.0,18.2718,18.2718,18.2508,18.2648,14300.0
2010-10-08 12:00:00,26.11,26.11,26.06,26.1,6400.0,18.2718,18.2718,18.2368,18.2648,6400.0
2010-10-08 12:30:00,26.09,26.11,26.07,26.1,15300.0,18.2578,18.2718,18.2438,18.2648,15300.0
2010-10-08 13:00:00,26.1,26.11,26.08,26.11,14600.0,18.2648,18.2718,18.2508,18.2718,14600.0
2010-10-08 13:30:00,26.1,26.11,26.09,26.1,9000.0,18.2648,18.2718,18.2578,18.2648,9000.0
2010-10-08 14:00:00,26.1,26.11,26.07,26.1,19000.0,18.2648,18.2718,18.2438,18.2648,19000.0
2010-10-08 14:30:00,26.1,26.16,26.1,26.16,11200.0,18.2648,18.3068,18.2648,18.3068,11200.0
2010-10-08 15:00:00,26.15,26.19,26.15,26.18,16600.0,18.2998,18.3278,18.2998,18.3208,16600.0
2010-10-08 15:30:00,26.17,26.24,26.16,26.16,39200.0,18.3138,18.3628,18.3068,18.3068,39200.0
2010-10-11 09:30:00,26.13,26.5,26.13,26.39,40300.0,18.2858,18.5447,18.2858,18.4678,40300.0
2010-10-11 10:00:00,26.39,26.42,26.35,26.4,19600.0,18.4678,18.4888,18.4398,18.4748,19600.0
2010-10-11 10:30:00,26.4,26.41,26.36,26.4,13200.0,18.4748,18.4818,18.4468,18.4748,13200.0
2010-10-11 11:00:00,26.4,26.45,26.4,26.43,14900.0,18.4748,18.5097,18.4748,18.4957,14900.0
2010-10-11 11:30:00,26.43,26.43,26.34,26.34,8700.0,18.4957,18.4957,18.4328,18.4328,8700.0
2010-10-11 12:00:00,26.37,26.37,26.32,26.34,5700.0,18.4538,18.4538,18.4188,18.4328,5700.0
2010-10-11 12:30:00,26.34,26.38,26.34,26.36,6200.0,18.4328,18.4608,18.4328,18.4468,6200.0
2010-10-11 13:00:00,26.37,26.4,26.36,26.37,9400.0,18.4538,18.4748,18.4468,18.4538,9400.0
2010-10-11 13:30:00,26.37,26.42,26.37,26.41,12800.0,18.4538,18.4888,18.4538,18.4818,12800.0
2010-10-11 14:00:00,26.41,26.42,26.38,26.39,11600.0,18.4818,18.4888,18.4608,18.4678,11600.0
2010-10-11 14:30:00,26.38,26.41,26.38,26.41,13800.0,18.4608,18.4818,18.4608,18.4818,13800.0
2010-10-11 15:00:00,26.42,26.47,26.42,26.44,17900.0,18.4888,18.5237,18.4888,18.5027,17900.0
2010-10-11 15:30:00,26.44,26.44,26.38,26.39,17400.0,18.5027,18.5027,18.4608,18.4678,17400.0
2010-10-12 09:30:00,26.39,26.45,26.18,26.22,11500.0,18.4678,18.5097,18.3208,18.3488,11500.0
2010-10-12 10:00:00,26.24,26.3,26.19,26.23,11400.0,18.3628,18.4048,18.3278,18.3558,11400.0
2010-10-12 10:30:00,26.23,26.29,26.19,26.26,10400.0,18.3558,18.3978,18.3278,18.3768,10400.0
2010-10-12 11:00:00,26.24,26.29,26.23,26.27,5000.0,18.3628,18.3978,18.3558,18.3838,5000.0
2010-10-12 11:30:00,26.26,26.32,26.26,26.31,5000.0,18.3768,18.4188,18.3768,18.4118,5000.0
2010-10-12 12:00:00,26.31,26.32,26.28,26.3,2400.0,18.4118,18.4188,18.3908,18.4048,2400.0
2010-10-12 12:30:00,26.29,26.31,26.27,26.29,7800.0,18.3978,18.4118,18.3838,18.3978,7800.0
2010-10-12 13:00:00,26.3,26.31,26.29,26.31,2900.0,18.4048,18.4118,18.3978,18.4118,2900.0
2010-10-12 13:30:00,26.31,26.34,26.29,26.34,6300.0,18.4118,18.4328,18.3978,18.4328,6300.0
2010-10-12 14:00:00,26.33,26.46,26.3,26.43,27200.0,18.4258,18.5167,18.4048,18.4957,27200.0
2010-10-12 14:30:00,26.43,26.5,26.39,26.5,29100.0,18.4957,18.5447,18.4678,18.5447,29100.0
2010-10-12 15:00:00,26.49,26.5,26.46,26.49,28900.0,18.5377,18.5447,18.5167,18.5377,28900.0
2010-10-12 15:30:00,26.49,26.52,26.48,26.5,71200.0,18.5377,18.5587,18.5307,18.5447,71200.0
2010-10-13 09:30:00,26.65,26.65,26.49,26.59,19300.0,18.6497,18.6497,18.5377,18.6077,19300.0
2010-10-13 10:00:00,26.6,26.6,26.54,26.59,30200.0,18.6147,18.6147,18.5727,18.6077,30200.0
2010-10-13 10:30:00,26.59,26.76,26.59,26.76,17500.0,18.6077,18.7267,18.6077,18.7267,17500.0
2010-10-13 11:00:00,26.75,26.85,26.74,26.78,20400.0,18.7197,18.7897,18.7127,18.7407,20400.0
2010-10-13 11:30:00,26.78,26.83,26.78,26.83,16400.0,18.7407,18.7757,18.7407,18.7757,16400.0
2010-10-13 12:00:00,26.83,26.88,26.82,26.86,14100.0,18.7757,18.8107,18.7687,18.7967,14100.0
2010-10-13 12:30:00,26.86,26.89,26.85,26.89,8900.0,18.7967,18.8177,18.7897,18.8177,8900.0
2010-10-13 13:00:00,26.89,26.9,26.87,26.88,11600.0,18.8177,18.8247,18.8037,18.8107,11600.0
2010-10-13 13:30:00,26.87,26.88,26.85,26.86,8700.0,18.8037,18.8107,18.7897,18.7967,8700.0
2010-10-13 14:00:00,26.87,26.88,26.82,26.83,15600.0,18.8037,18.8107,18.7687,18.7757,15600.0
2010-10-13 14:30:00,26.82,26.85,26.81,26.84,15500.0,18.7687,18.7897,18.7617,18.7827,15500.0
2010-10-13 15:00:00,26.83,26.85,26.77,26.77,21700.0,18.7757,18.7897,18.7337,18.7337,21700.0
2010-10-13 15:30:00,26.78,26.82,26.72,26.74,46000.0,18.7407,18.7687,18.6987,18.7127,46000.0
2010-10-14 09:30:00,26.77,27.0,26.73,26.98,45400.0,18.7337,18.8946,18.7057,18.8806,45400.0
2010-10-14 10:00:00,26.98,26.99,26.93,26.94,31200.0,18.8806,18.8876,18.8456,18.8526,31200.0
2010-10-14 10:30:00,26.95,26.96,26.91,26.95,26700.0,18.8596,18.8666,18.8317,18.8596,26700.0
2010-10-14 11:00:00,26.94,26.95,26.91,26.91,12100.0,18.8526,18.8596,18.8317,18.8317,12100.0
2010-10-14 11:30:00,26.93,26.95,26.9,26.93,15600.0,18.8456,18.8596,18.8247,18.8456,15600.0
2010-10-14 12:00:00,26.93,26.95,26.89,26.9,25600.0,18.8456,18.8596,18.8177,18.8247,25600.0
2010-10-14 12:30:00,26.9,26.93,26.89,26.93,11300.0,18.8247,18.8456,18.8177,18.8456,11300.0
2010-10-14 13:00:00,26.93,26.94,26.89,26.91,20900.0,18.8456,18.8526,18.8177,18.8317,20900.0
2010-10-14 13:30:00,26.91,26.95,26.9,26.94,14900.0,18.8317,18.8596,18.8247,18.8526,14900.0
2010-10-14 14:00:00,26.94,26.94,26.9,26.91,18000.0,18.8526,18.8526,18.8247,18.8317,18000.0
2010-10-14 14:30:00,26.91,26.95,26.88,26.92,20800.0,18.8317,18.8596,18.8107,18.8387,20800.0
2010-10-14 15:00:00,26.92,26.92,26.86,26.89,43500.0,18.8387,18.8387,18.7967,18.8177,43500.0
2010-10-14 15:30:00,26.89,26.94,26.88,26.94,90900.0,18.8177,18.8526,18.8107,18.8526,90900.0
2010-10-15 09:30:00,27.0,27.12,26.84,26.92,82200.0,18.8946,18.9786,18.7827,18.8387,82200.0
2010-10-15 10:00:00,26.94,26.96,26.76,26.86,41700.0,18.8526,18.8666,18.7267,18.7967,41700.0
2010-10-15 10:30:00,26.85,26.9,26.82,26.86,23700.0,18.7897,18.8247,18.7687,18.7967,23700.0
2010-10-15 11:00:00,26.88,26.91,26.75,26.8,24600.0,18.8107,18.8317,18.7197,18.7547,24600.0
2010-10-15 11:30:00,26.8,26.82,26.65,26.65,23600.0,18.7547,18.7687,18.6497,18.6497,23600.0
2010-10-15 12:00:00,26.65,26.7,26.62,26.7,15500.0,18.6497,18.6847,18.6287,18.6847,15500.0
2010-10-15 12:30:00,26.69,26.72,26.66,26.66,12600.0,18.6777,18.6987,18.6567,18.6567,12600.0
2010-10-15 13:00:00,26.66,26.7,26.66,26.68,5400.0,18.6567,18.6847,18.6567,18.6707,5400.0
2010-10-15 13:30:00,26.69,26.71,26.65,26.65,8200.0,18.6777,18.6917,18.6497,18.6497,8200.0
2010-10-15 14:00:00,26.65,26.72,26.64,26.7,20100.0,18.6497,18.6987,18.6427,18.6847,20100.0
2010-10-15 14:30:00,26.72,26.73,26.66,26.7,24800.0,18.6987,18.7057,18.6567,18.6847,24800.0
2010-10-15 15:00:00,26.69,26.71,26.63,26.64,54000.0,18.6777,18.6917,18.6357,18.6427,54000.0
2010-10-15 15:30:00,26.63,26.68,26.51,26.55,128200.0,18.6357,18.6707,18.5517,18.5797,128200.0
2010-10-18 09:30:00,26.63,26.74,26.58,26.72,26700.0,18.6357,18.7127,18.6007,18.6987,26700.0
2010-10-18 10:00:00,26.72,26.85,26.7,26.77,27700.0,18.6987,18.7897,18.6847,18.7337,27700.0
2010-10-18 10:30:00,26.78,26.86,26.77,26.83,12600.0,18.7407,18.7967,18.7337,18.7757,12600.0
2010-10-18 11:00:00,26.83,26.88,26.8,26.88,10400.0,18.7757,18.8107,18.7547,18.8107,10400.0
2010-10-18 11:30:00,26.87,26.88,26.82,26.85,14600.0,18.8037,18.8107,18.7687,18.7897,14600.0
2010-10-18 12:00:00,26.84,26.85,26.84,26.85,8500.0,18.7827,18.7897,18.7827,18.7897,8500.0
2010-10-18 12:30:00,26.84,26.93,26.84,26.89,24300.0,18.7827,18.8456,18.7827,18.8177,24300.0
2010-10-18 13:00:00,26.88,26.94,26.88,26.92,8400.0,18.8107,18.8526,18.8107,18.8387,8400.0
2010-10-18 13:30:00,26.92,26.96,26.91,26.91,8900.0,18.8387,18.8666,18.8317,18.8317,8900.0
2010-10-18 14:00:00,26.91,26.97,26.9,26.93,17800.0,18.8317,18.8736,18.8247,18.8456,17800.0
2010-10-18 14:30:00,26.92,26.95,26.89,26.89,18700.0,18.8387,18.8596,18.8177,18.8177,18700.0
2010-10-18 15:00:00,26.89,26.96,26.89,26.93,21300.0,18.8177,18.8666,18.8177,18.8456,21300.0
2010-10-18 15:30:00,26.94,27.1,26.93,27.08,101500.0,18.8526,18.9646,18.8456,18.9506,101500.0
2010-10-19 09:30:00,26.8,26.96,26.78,26.92,16900.0,18.7547,18.8666,18.7407,18.8387,16900.0
2010-10-19 10:00:00,26.93,27.0,26.9,26.98,48800.0,18.8456,18.8946,18.8247,18.8806,48800.0
2010-10-19 10:30:00,27.0,27.1,26.97,27.07,22900.0,18.8946,18.9646,18.8736,18.9436,22900.0
2010-10-19 11:00:00,27.07,27.15,27.07,27.13,9400.0,18.9436,18.9996,18.9436,18.9856,9400.0
2010-10-19 11:30:00,27.17,27.2,27.11,27.11,20200.0,19.0136,19.0346,18.9716,18.9716,20200.0
2010-10-19 12:00:00,27.13,27.13,27.06,27.06,9200.0,18.9856,18.9856,18.9366,18.9366,9200.0
2010-10-19 12:30:00,27.06,27.07,26.99,27.04,24000.0,18.9366,18.9436,18.8876,18.9226,24000.0
2010-10-19 13:00:00,27.05,27.05,26.98,26.99,25900.0,18.9296,18.9296,18.8806,18.8876,25900.0
2010-10-19 13:30:00,26.99,27.0,26.96,26.98,22700.0,18.8876,18.8946,18.8666,18.8806,22700.0
2010-10-19 14:00:00,26.98,26.99,26.85,26.86,73500.0,18.8806,18.8876,18.7897,18.7967,73500.0
2010-10-19 14:30:00,26.88,26.9,26.82,26.84,27600.0,18.8107,18.8247,18.7687,18.7827,27600.0
2010-10-19 15:00:00,26.85,26.87,26.78,26.83,38100.0,18.7897,18.8037,18.7407,18.7757,38100.0
2010-10-19 15:30:00,26.82,26.9,26.79,26.86,149500.0,18.7687,18.8247,18.7477,18.7967,149500.0
2010-10-20 09:30:00,26.98,27.1,26.95,27.01,37000.0,18.8806,18.9646,18.8596,18.9016,37000.0
2010-10-20 10:00:00,27.01,27.14,26.98,27.11,24800.0,18.9016,18.9926,18.8806,18.9716,24800.0
2010-10-20 10:30:00,27.13,27.18,27.11,27.15,15500.0,18.9856,19.0206,18.9716,18.9996,15500.0
2010-10-20 11:00:00,27.14,27.18,27.08,27.15,15400.0,18.9926,19.0206,18.9506,18.9996,15400.0
2010-10-20 11:30:00,27.16,27.18,27.12,27.14,18800.0,19.0066,19.0206,18.9786,18.9926,18800.0
2010-10-20 12:00:00,27.14,27.22,27.12,27.15,21900.0,18.9926,19.0486,18.9786,18.9996,21900.0
2010-10-20 12:30:00,27.16,27.19,27.12,27.13,8600.0,19.0066,19.0276,18.9786,18.9856,8600.0
2010-10-20 13:00:00,27.11,27.19,27.1,27.15,11800.0,18.9716,19.0276,18.9646,18.9996,11800.0
2010-10-20 13:30:00,27.14,27.17,27.13,27.13,9700.0,18.9926,19.0136,18.9856,18.9856,9700.0
2010-10-20 14:00:00,27.13,27.16,27.1,27.14,19600.0,18.9856,19.0066,18.9646,18.9926,19600.0
2010-10-20 14:30:00,27.15,27.17,27.1,27.14,18400.0,18.9996,19.0136,18.9646,18.9926,18400.0
2010-10-20 15:00:00,27.16,27.23,27.13,27.23,31100.0,19.0066,19.0556,18.9856,19.0556,31100.0
2010-10-20 15:30:00,27.23,27.26,27.15,27.23,72600.0,19.0556,19.0766,18.9996,19.0556,72600.0
2010-10-21 09:30:00,27.25,27.43,27.22,27.4,16400.0,19.0696,19.1955,19.0486,19.1746,16400.0
2010-10-21 10:00:00,27.38,27.49,27.34,27.46,12700.0,19.1606,19.2375,19.1326,19.2165,12700.0
2010-10-21 10:30:00,27.45,27.5,27.45,27.47,9300.0,19.2095,19.2445,19.2095,19.2235,9300.0
2010-10-21 11:00:00,27.49,27.54,27.41,27.47,21700.0,19.2375,19.2725,19.1816,19.2235,21700.0
2010-10-21 11:30:00,27.49,27.5,27.37,27.5,17300.0,19.2375,19.2445,19.1536,19.2445,17300.0
2010-10-21 12:00:00,27.49,27.5,27.46,27.5,6800.0,19.2375,19.2445,19.2165,19.2445,6800.0
2010-10-21 12:30:00,27.49,27.49,27.39,27.42,13500.0,19.2375,19.2375,19.1676,19.1886,13500.0
2010-10-21 13:00:00,27.41,27.46,27.4,27.42,7900.0,19.1816,19.2165,19.1746,19.1886,7900.0
2010-10-21 13:30:00,27.42,27.42,27.18,27.2,57700.0,19.1886,19.1886,19.0206,19.0346,57700.0
2010-10-21 14:00:00,27.19,27.24,27.18,27.24,25100.0,19.0276,19.0626,19.0206,19.0626,25100.0
2010-10-21 14:30:00,27.22,27.25,27.19,27.23,29900.0,19.0486,19.0696,19.0276,19.0556,29900.0
2010-10-21 15:00:00,27.23,27.3,27.2,27.3,34500.0,19.0556,19.1046,19.0346,19.1046,34500.0
2010-10-21 15:30:00,27.3,27.33,27.22,27.31,70600.0,19.1046,19.1256,19.0486,19.1116,70600.0
2010-10-22 09:30:00,27.3,27.45,27.3,27.4,7000.0,19.1046,19.2095,19.1046,19.1746,7000.0
2010-10-22 10:00:00,27.38,27.41,27.34,27.38,6000.0,19.1606,19.1816,19.1326,19.1606,6000.0
2010-10-22 10:30:00,27.38,27.43,27.37,27.41,8600.0,19.1606,19.1955,19.1536,19.1816,8600.0
2010-10-22 11:00:00,27.41,27.41,27.33,27.36,7400.0,19.1816,19.1816,19.1256,19.1466,7400.0
2010-10-22 11:30:00,27.35,27.4,27.3,27.39,12100.0,19.1396,19.1746,19.1046,19.1676,12100.0
2010-10-22 12:00:00,27.39,27.44,27.39,27.42,5500.0,19.1676,19.2025,19.1676,19.1886,5500.0
2010-10-22 12:30:00,27.42,27.43,27.39,27.41,5700.0,19.1886,19.1955,19.1676,19.1816,5700.0
2010-10-22 13:00:00,27.4,27.42,27.39,27.4,4000.0,19.1746,19.1886,19.1676,19.1746,4000.0
2010-10-22 13:30:00,27.41,27.41,27.39,27.4,20100.0,19.1816,19.1816,19.1676,19.1746,20100.0
2010-10-22 14:00:00,27.39,27.4,27.39,27.4,13800.0,19.1676,19.1746,19.1676,19.1746,13800.0
2010-10-22 14:30:00,27.39,27.4,27.39,27.39,5100.0,19.1676,19.1746,19.1676,19.1676,5100.0
2010-10-22 15:00:00,27.39,27.4,27.39,27.4,16100.0,19.1676,19.1746,19.1676,19.1746,16100.0
2010-10-22 15:30:00,27.39,27.4,27.39,27.4,31000.0,19.1676,19.1746,19.1676,19.1746,31000.0
2010-10-25 09:30:00,27.47,27.53,27.44,27.5,26000.0,19.2235,19.2655,19.2025,19.2445,26000.0
2010-10-25 10:00:00,27.49,27.54,27.41,27.41,24000.0,19.2375,19.2725,19.1816,19.1816,24000.0
2010-10-25 10:30:00,27.41,27.41,27.33,27.35,12800.0,19.1816,19.1816,19.1256,19.1396,12800.0
2010-10-25 11:00:00,27.33,27.34,27.26,27.3,19300.0,19.1256,19.1326,19.0766,19.1046,19300.0
2010-10-25 11:30:00,27.29,27.31,27.27,27.3,19000.0,19.0976,19.1116,19.0836,19.1046,19000.0
2010-10-25 12:00:00,27.29,27.34,27.29,27.33,14400.0,19.0976,19.1326,19.0976,19.1256,14400.0
2010-10-25 12:30:00,27.33,27.37,27.33,27.36,9400.0,19.1256,19.1536,19.1256,19.1466,9400.0
2010-10-25 13:00:00,27.37,27.46,27.37,27.42,23300.0,19.1536,19.2165,19.1536,19.1886,23300.0
2010-10-25 13:30:00,27.42,27.49,27.42,27.49,19600.0,19.1886,19.2375,19.1886,19.2375,19600.0
2010-10-25 14:00:00,27.49,27.5,27.47,27.5,19900.0,19.2375,19.2445,19.2235,19.2445,19900.0
2010-10-25 14:30:00,27.48,27.52,27.45,27.5,22300.0,19.2305,19.2585,19.2095,19.2445,22300.0
2010-10-25 15:00:00,27.51,27.55,27.49,27.55,22200.0,19.2515,19.2795,19.2375,19.2795,22200.0
2010-10-25 15:30:00,27.54,27.54,27.44,27.53,111400.0,19.2725,19.2725,19.2025,19.2655,111400.0
2010-10-26 09:30:00,27.47,27.52,27.31,27.4,19400.0,19.2235,19.2585,19.1116,19.1746,19400.0
2010-10-26 10:00:00,27.41,27.47,27.37,27.43,48700.0,19.1816,19.2235,19.1536,19.1955,48700.0
2010-10-26 10:30:00,27.41,27.54,27.41,27.52,33600.0,19.1816,19.2725,19.1816,19.2585,33600.0
2010-10-26 11:00:00,27.53,27.61,27.49,27.57,16200.0,19.2655,19.3215,19.2375,19.2935,16200.0
2010-10-26 11:30:00,27.57,27.58,27.51,27.53,18800.0,19.2935,19.3005,19.2515,19.2655,18800.0
2010-10-26 12:00:00,27.53,27.58,27.52,27.55,13700.0,19.2655,19.3005,19.2585,19.2795,13700.0
2010-10-26 12:30:00,27.55,27.56,27.51,27.51,7100.0,19.2795,19.2865,19.2515,19.2515,7100.0
2010-10-26 13:00:00,27.51,27.53,27.49,27.49,9800.0,19.2515,19.2655,19.2375,19.2375,9800.0
2010-10-26 13:30:00,27.49,27.5,27.42,27.46,13700.0,19.2375,19.2445,19.1886,19.2165,13700.0
2010-10-26 14:00:00,27.45,27.46,27.4,27.42,12400.0,19.2095,19.2165,19.1746,19.1886,12400.0
2010-10-26 14:30:00,27.43,27.43,27.35,27.39,19200.0,19.1955,19.1955,19.1396,19.1676,19200.0
2010-10-26 15:00:00,27.39,27.4,27.28,27.3,50100.0,19.1676,19.1746,19.0906,19.1046,50100.0
2010-10-26 15:30:00,27.29,27.31,27.18,27.23,133800.0,19.0976,19.1116,19.0206,19.0556,133800.0
2010-10-27 09:30:00,27.22,28.01,27.22,27.98,212000.0,19.0486,19.6014,19.0486,19.5804,212000.0
2010-10-27 10:00:00,27.98,28.15,27.9,28.04,60800.0,19.5804,19.6994,19.5245,19.6224,60800.0
2010-10-27 10:30:00,28.04,28.04,27.85,27.87,34300.0,19.6224,19.6224,19.4895,19.5035,34300.0
2010-10-27 11:00:00,27.87,27.96,27.8,27.94,58700.0,19.5035,19.5664,19.4545,19.5524,58700.0
2010-10-27 11:30:00,27.94,28.15,27.94,28.12,70000.0,19.5524,19.6994,19.5524,19.6784,70000.0
2010-10-27 12:00:00,28.12,28.47,28.12,28.17,80600.0,19.6784,19.9233,19.6784,19.7134,80600.0
2010-10-27 12:30:00,28.17,28.36,28.16,28.21,28700.0,19.7134,19.8464,19.7064,19.7414,28700.0
2010-10-27 13:00:00,28.21,28.24,28.13,28.22,22100.0,19.7414,19.7624,19.6854,19.7484,22100.0
2010-10-27 13:30:00,28.24,28.4,28.19,28.4,57000.0,19.7624,19.8744,19.7274,19.8744,57000.0
2010-10-27 14:00:00,28.4,28.49,28.39,28.46,207400.0,19.8744,19.9373,19.8674,19.9163,207400.0
2010-10-27 14:30:00,28.47,28.57,28.42,28.52,98500.0,19.9233,19.9933,19.8884,19.9583,98500.0
2010-10-27 15:00:00,28.51,28.61,28.49,28.6,124700.0,19.9513,20.0213,19.9373,20.0143,124700.0
2010-10-27 15:30:00,28.6,28.72,28.59,28.68,214700.0,20.0143,20.0983,20.0073,20.0703,214700.0
2010-10-28 09:30:00,28.75,28.9,28.61,28.69,54300.0,20.1193,20.2243,20.0213,20.0773,54300.0
2010-10-28 10:00:00,28.69,28.71,28.39,28.42,54900.0,20.0773,20.0913,19.8674,19.8884,54900.0
2010-10-28 10:30:00,28.41,28.47,28.4,28.42,52800.0,19.8814,19.9233,19.8744,19.8884,52800.0
2010-10-28 11:00:00,28.4,28.44,28.39,28.43,27800.0,19.8744,19.9023,19.8674,19.8954,27800.0
2010-10-28 11:30:00,28.43,28.45,28.38,28.39,31900.0,19.8954,19.9093,19.8604,19.8674,31900.0
2010-10-28 12:00:00,28.39,28.42,28.32,28.4,50600.0,19.8674,19.8884,19.8184,19.8744,50600.0
2010-10-28 12:30:00,28.38,28.42,28.36,28.39,28000.0,19.8604,19.8884,19.8464,19.8674,28000.0
2010-10-28 13:00:00,28.39,28.51,28.39,28.46,21200.0,19.8674,19.9513,19.8674,19.9163,21200.0
2010-10-28 13:30:00,28.45,28.45,28.34,28.35,42500.0,19.9093,19.9093,19.8324,19.8394,42500.0
2010-10-28 14:00:00,28.36,28.36,28.27,28.34,78500.0,19.8464,19.8464,19.7834,19.8324,78500.0
2010-10-28 14:30:00,28.34,28.37,28.25,28.37,53700.0,19.8324,19.8534,19.7694,19.8534,53700.0
2010-10-28 15:00:00,28.37,28.4,28.26,28.31,92200.0,19.8534,19.8744,19.7764,19.8114,92200.0
2010-10-28 15:30:00,28.3,28.34,28.3,28.33,83200.0,19.8044,19.8324,19.8044,19.8254,83200.0
2010-10-29 09:30:00,28.22,28.37,28.02,28.1,41900.0,19.7484,19.8534,19.6084,19.6644,41900.0
2010-10-29 10:00:00,28.09,28.19,28.04,28.08,30000.0,19.6574,19.7274,19.6224,19.6504,30000.0
2010-10-29 10:30:00,28.06,28.08,28.03,28.06,10800.0,19.6364,19.6504,19.6154,19.6364,10800.0
2010-10-29 11:00:00,28.06,28.11,28.03,28.1,25800.0,19.6364,19.6714,19.6154,19.6644,25800.0
2010-10-29 11:30:00,28.1,28.16,28.07,28.16,17000.0,19.6644,19.7064,19.6434,19.7064,17000.0
2010-10-29 12:00:00,28.18,28.2,28.08,28.19,29300.0,19.7204,19.7344,19.6504,19.7274,29300.0
2010-10-29 12:30:00,28.19,28.21,28.17,28.17,7400.0,19.7274,19.7414,19.7134,19.7134,7400.0
2010-10-29 13:00:00,28.17,28.22,28.17,28.21,6600.0,19.7134,19.7484,19.7134,19.7414,6600.0
2010-10-29 13:30:00,28.21,28.22,28.19,28.22,14800.0,19.7414,19.7484,19.7274,19.7484,14800.0
2010-10-29 14:00:00,28.22,28.22,28.17,28.17,15300.0,19.7484,19.7484,19.7134,19.7134,15300.0
2010-10-29 14:30:00,28.17,28.19,28.16,28.19,13600.0,19.7134,19.7274,19.7064,19.7274,13600.0
2010-10-29 15:00:00,28.19,28.19,28.11,28.12,29700.0,19.7274,19.7274,19.6714,19.6784,29700.0
2010-10-29 15:30:00,28.12,28.2,28.1,28.13,97200.0,19.6784,19.7344,19.6644,19.6854,97200.0
2010-11-01 09:30:00,28.09,28.34,28.08,28.29,35100.0,19.6574,19.8324,19.6504,19.7974,35100.0
2010-11-01 10:00:00,28.31,28.37,28.28,28.28,32400.0,19.8114,19.8534,19.7904,19.7904,32400.0
2010-11-01 10:30:00,28.28,28.29,28.21,28.24,19400.0,19.7904,19.7974,19.7414,19.7624,19400.0
2010-11-01 11:00:00,28.24,28.28,28.23,28.24,28100.0,19.7624,19.7904,19.7554,19.7624,28100.0
2010-11-01 11:30:00,28.24,28.27,28.21,28.25,12600.0,19.7624,19.7834,19.7414,19.7694,12600.0
2010-11-01 12:00:00,28.26,28.27,28.25,28.27,14300.0,19.7764,19.7834,19.7694,19.7834,14300.0
2010-11-01 12:30:00,28.27,28.28,28.21,28.23,11000.0,19.7834,19.7904,19.7414,19.7554,11000.0
2010-11-01 13:00:00,28.23,28.27,28.21,28.27,5500.0,19.7554,19.7834,19.7414,19.7834,5500.0
2010-11-01 13:30:00,28.27,28.29,28.24,28.27,9400.0,19.7834,19.7974,19.7624,19.7834,9400.0
2010-11-01 14:00:00,28.27,28.29,28.24,28.24,15500.0,19.7834,19.7974,19.7624,19.7624,15500.0
2010-11-01 14:30:00,28.25,28.26,28.17,28.17,20100.0,19.7694,19.7764,19.7134,19.7134,20100.0
2010-11-01 15:00:00,28.17,28.18,28.03,28.08,33600.0,19.7134,19.7204,19.6154,19.6504,33600.0
2010-11-01 15:30:00,28.07,28.2,28.04,28.17,60200.0,19.6434,19.7344,19.6224,19.7134,60200.0
2010-11-02 09:30:00,28.36,28.47,28.33,28.37,24200.0,19.8464,19.9233,19.8254,19.8534,24200.0
2010-11-02 10:00:00,28.36,28.36,28.23,28.26,15200.0,19.8464,19.8464,19.7554,19.7764,15200.0
2010-11-02 10:30:00,28.25,28.31,28.22,28.29,11100.0,19.7694,19.8114,19.7484,19.7974,11100.0
2010-11-02 11:00:00,28.29,28.32,28.27,28.28,13200.0,19.7974,19.8184,19.7834,19.7904,13200.0
2010-11-02 11:30:00,28.28,28.31,28.28,28.3,8600.0,19.7904,19.8114,19.7904,19.8044,8600.0
2010-11-02 12:00:00,28.3,28.33,28.26,28.26,10100.0,19.8044,19.8254,19.7764,19.7764,10100.0
2010-11-02 12:30:00,28.26,28.31,28.25,28.3,5300.0,19.7764,19.8114,19.7694,19.8044,5300.0
2010-11-02 13:00:00,28.3,28.34,28.29,28.34,5600.0,19.8044,19.8324,19.7974,19.8324,5600.0
2010-11-02 13:30:00,28.34,28.38,28.34,28.36,7200.0,19.8324,19.8604,19.8324,19.8464,7200.0
2010-11-02 14:00:00,28.37,28.38,28.33,28.38,16800.0,19.8534,19.8604,19.8254,19.8604,16800.0
2010-11-02 14:30:00,28.37,28.37,28.32,28.32,13100.0,19.8534,19.8534,19.8184,19.8184,13100.0
2010-11-02 15:00:00,28.33,28.35,28.31,28.34,12400.0,19.8254,19.8394,19.8114,19.8324,12400.0
2010-11-02 15:30:00,28.35,28.35,28.27,28.34,88100.0,19.8394,19.8394,19.7834,19.8324,88100.0
2010-11-03 09:30:00,28.4,28.53,28.36,28.49,27800.0,19.8744,19.9653,19.8464,19.9373,27800.0
2010-11-03 10:00:00,28.51,28.53,28.47,28.47,16800.0,19.9513,19.9653,19.9233,19.9233,16800.0
2010-11-03 10:30:00,28.47,28.47,28.39,28.4,16200.0,19.9233,19.9233,19.8674,19.8744,16200.0
2010-11-03 11:00:00,28.41,28.43,28.35,28.35,10400.0,19.8814,19.8954,19.8394,19.8394,10400.0
2010-11-03 11:30:00,28.34,28.38,28.31,28.32,11900.0,19.8324,19.8604,19.8114,19.8184,11900.0
2010-11-03 12:00:00,28.32,28.32,28.25,28.28,15000.0,19.8184,19.8184,19.7694,19.7904,15000.0
2010-11-03 12:30:00,28.28,28.28,28.24,28.25,11400.0,19.7904,19.7904,19.7624,19.7694,11400.0
2010-11-03 13:00:00,28.25,28.31,28.25,28.3,8500.0,19.7694,19.8114,19.7694,19.8044,8500.0
2010-11-03 13:30:00,28.29,28.36,28.28,28.32,46200.0,19.7974,19.8464,19.7904,19.8184,46200.0
2010-11-03 14:00:00,28.32,28.46,28.24,28.28,72500.0,19.8184,19.9163,19.7624,19.7904,72500.0
2010-11-03 14:30:00,28.28,28.44,28.26,28.39,43800.0,19.7904,19.9023,19.7764,19.8674,43800.0
2010-11-03 15:00:00,28.38,28.48,28.36,28.45,35200.0,19.8604,19.9303,19.8464,19.9093,35200.0
2010-11-03 15:30:00,28.45,28.5,28.43,28.5,87600.0,19.9093,19.9443,19.8954,19.9443,87600.0
2010-11-04 09:30:00,28.69,28.74,28.55,28.67,31800.0,20.0773,20.1123,19.9793,20.0633,31800.0
2010-11-04 10:00:00,28.66,28.66,28.5,28.6,27900.0,20.0563,20.0563,19.9443,20.0143,27900.0
2010-11-04 10:30:00,28.59,28.67,28.58,28.67,14300.0,20.0073,20.0633,20.0003,20.0633,14300.0
2010-11-04 11:00:00,28.68,28.8,28.68,28.8,27200.0,20.0703,20.1543,20.0703,20.1543,27200.0
2010-11-04 11:30:00,28.8,28.81,28.78,28.79,10400.0,20.1543,20.1613,20.1403,20.1473,10400.0
2010-11-04 12:00:00,28.79,28.79,28.76,28.78,30900.0,20.1473,20.1473,20.1263,20.1403,30900.0
2010-11-04 12:30:00,28.77,28.78,28.72,28.77,12900.0,20.1333,20.1403,20.0983,20.1333,12900.0
2010-11-04 13:00:00,28.77,28.79,28.75,28.77,12000.0,20.1333,20.1473,20.1193,20.1333,12000.0
2010-11-04 13:30:00,28.78,28.8,28.76,28.76,11200.0,20.1403,20.1543,20.1263,20.1263,11200.0
2010-11-04 14:00:00,28.76,28.78,28.72,28.78,10600.0,20.1263,20.1403,20.0983,20.1403,10600.0
2010-11-04 14:30:00,28.78,28.79,28.76,28.79,11200.0,20.1403,20.1473,20.1263,20.1473,11200.0
2010-11-04 15:00:00,28.79,28.8,28.75,28.78,47300.0,20.1473,20.1543,20.1193,20.1403,47300.0
2010-11-04 15:30:00,28.78,28.9,28.77,28.86,172500.0,20.1403,20.2243,20.1333,20.1963,172500.0
2010-11-05 09:30:00,28.84,28.96,28.81,28.96,23900.0,20.1823,20.2662,20.1613,20.2662,23900.0
2010-11-05 10:00:00,28.95,28.99,28.92,28.96,53700.0,20.2592,20.2872,20.2383,20.2662,53700.0
2010-11-05 10:30:00,28.97,29.0,28.93,28.95,22500.0,20.2732,20.2942,20.2453,20.2592,22500.0
2010-11-05 11:00:00,28.95,28.96,28.9,28.91,13600.0,20.2592,20.2662,20.2243,20.2313,13600.0
2010-11-05 11:30:00,28.91,28.92,28.86,28.87,20700.0,20.2313,20.2383,20.1963,20.2033,20700.0
2010-11-05 12:00:00,28.86,28.87,28.78,28.79,21800.0,20.1963,20.2033,20.1403,20.1473,21800.0
2010-11-05 12:30:00,28.78,28.79,28.72,28.73,20700.0,20.1403,20.1473,20.0983,20.1053,20700.0
2010-11-05 13:00:00,28.74,28.8,28.73,28.77,13800.0,20.1123,20.1543,20.1053,20.1333,13800.0
2010-11-05 13:30:00,28.76,28.77,28.74,28.75,9800.0,20.1263,20.1333,20.1123,20.1193,9800.0
2010-11-05 14:00:00,28.75,28.75,28.65,28.67,28400.0,20.1193,20.1193,20.0493,20.0633,28400.0
2010-11-05 14:30:00,28.69,28.75,28.68,28.74,16900.0,20.0773,20.1193,20.0703,20.1123,16900.0
2010-11-05 15:00:00,28.75,28.75,28.69,28.7,23900.0,20.1193,20.1193,20.0773,20.0843,23900.0
2010-11-05 15:30:00,28.71,28.82,28.67,28.82,114300.0,20.0913,20.1683,20.0633,20.1683,114300.0
2010-11-08 09:30:00,28.68,28.75,28.61,28.65,29000.0,20.0703,20.1193,20.0213,20.0493,29000.0
2010-11-08 10:00:00,28.66,28.67,28.58,28.58,32900.0,20.0563,20.0633,20.0003,20.0003,32900.0
2010-11-08 10:30:00,28.58,28.58,28.43,28.43,27400.0,20.0003,20.0003,19.8954,19.8954,27400.0
2010-11-08 11:00:00,28.43,28.48,28.36,28.48,22900.0,19.8954,19.9303,19.8464,19.9303,22900.0
2010-11-08 11:30:00,28.47,28.51,28.47,28.49,15200.0,19.9233,19.9513,19.9233,19.9373,15200.0
2010-11-08 12:00:00,28.49,28.53,28.47,28.53,10200.0,19.9373,19.9653,19.9233,19.9653,10200.0
2010-11-08 12:30:00,28.53,28.53,28.52,28.52,6000.0,19.9653,19.9653,19.9583,19.9583,6000.0
2010-11-08 13:00:00,28.52,28.52,28.46,28.49,17100.0,19.9583,19.9583,19.9163,19.9373,17100.0
2010-11-08 13:30:00,28.49,28.49,28.42,28.43,21200.0,19.9373,19.9373,19.8884,19.8954,21200.0
2010-11-08 14:00:00,28.42,28.44,28.42,28.44,18400.0,19.8884,19.9023,19.8884,19.9023,18400.0
2010-11-08 14:30:00,28.43,28.44,28.39,28.4,27400.0,19.8954,19.9023,19.8674,19.8744,27400.0
2010-11-08 15:00:00,28.41,28.52,28.39,28.51,38500.0,19.8814,19.9583,19.8674,19.9513,38500.0
2010-11-08 15:30:00,28.5,28.54,28.49,28.49,72000.0,19.9443,19.9723,19.9373,19.9373,72000.0
2010-11-09 09:30:00,28.5,28.6,28.48,28.52,30600.0,19.9443,20.0143,19.9303,19.9583,30600.0
2010-11-09 10:00:00,28.52,28.54,28.45,28.46,30900.0,19.9583,19.9723,19.9093,19.9163,30900.0
2010-11-09 10:30:00,28.46,28.46,28.28,28.3,30900.0,19.9163,19.9163,19.7904,19.8044,30900.0
2010-11-09 11:00:00,28.3,28.33,28.23,28.29,21700.0,19.8044,19.8254,19.7554,19.7974,21700.0
2010-11-09 11:30:00,28.28,28.29,28.2,28.2,16300.0,19.7904,19.7974,19.7344,19.7344,16300.0
2010-11-09 12:00:00,28.21,28.25,28.2,28.23,18900.0,19.7414,19.7694,19.7344,19.7554,18900.0
2010-11-09 12:30:00,28.24,28.25,28.21,28.22,19200.0,19.7624,19.7694,19.7414,19.7484,19200.0
2010-11-09 13:00:00,28.21,28.26,28.21,28.21,18800.0,19.7414,19.7764,19.7414,19.7414,18800.0
2010-11-09 13:30:00,28.22,28.25,28.18,28.23,21900.0,19.7484,19.7694,19.7204,19.7554,21900.0
2010-11-09 14:00:00,28.23,28.24,28.15,28.17,42800.0,19.7554,19.7624,19.6994,19.7134,42800.0
2010-11-09 14:30:00,28.17,28.19,28.11,28.13,34500.0,19.7134,19.7274,19.6714,19.6854,34500.0
2010-11-09 15:00:00,28.13,28.14,28.06,28.1,49100.0,19.6854,19.6924,19.6364,19.6644,49100.0
2010-11-09 15:30:00,28.1,28.14,27.97,27.99,153900.0,19.6644,19.6924,19.5734,19.5874,153900.0
2010-11-10 09:30:00,28.03,28.15,27.95,28.1,15800.0,19.6154,19.6994,19.5594,19.6644,15800.0
2010-11-10 10:00:00,28.1,28.1,27.98,28.02,28400.0,19.6644,19.6644,19.5804,19.6084,28400.0
2010-11-10 10:30:00,28.02,28.07,28.0,28.02,20700.0,19.6084,19.6434,19.5944,19.6084,20700.0
2010-11-10 11:00:00,28.03,28.08,28.0,28.05,17900.0,19.6154,19.6504,19.5944,19.6294,17900.0
2010-11-10 11:30:00,28.07,28.1,28.05,28.09,15600.0,19.6434,19.6644,19.6294,19.6574,15600.0
2010-11-10 12:00:00,28.09,28.1,28.07,28.09,8500.0,19.6574,19.6644,19.6434,19.6574,8500.0
2010-11-10 12:30:00,28.09,28.14,28.09,28.12,9800.0,19.6574,19.6924,19.6574,19.6784,9800.0
2010-11-10 13:00:00,28.11,28.22,28.08,28.2,13400.0,19.6714,19.7484,19.6504,19.7344,13400.0
2010-11-10 13:30:00,28.2,28.22,28.16,28.2,17200.0,19.7344,19.7484,19.7064,19.7344,17200.0
2010-11-10 14:00:00,28.2,28.25,28.13,28.19,46000.0,19.7344,19.7694,19.6854,19.7274,46000.0
2010-11-10 14:30:00,28.19,28.19,28.14,28.15,34000.0,19.7274,19.7274,19.6924,19.6994,34000.0
2010-11-10 15:00:00,28.15,28.18,28.1,28.15,48100.0,19.6994,19.7204,19.6644,19.6994,48100.0
2010-11-10 15:30:00,28.16,28.21,28.11,28.21,135700.0,19.7064,19.7414,19.6714,19.7414,135700.0
2010-11-11 09:30:00,28.04,28.18,28.03,28.17,16600.0,19.6224,19.7204,19.6154,19.7134,16600.0
2010-11-11 10:00:00,28.16,28.35,28.15,28.33,25900.0,19.7064,19.8394,19.6994,19.8254,25900.0
2010-11-11 10:30:00,28.32,28.35,28.25,28.26,26800.0,19.8184,19.8394,19.7694,19.7764,26800.0
2010-11-11 11:00:00,28.28,28.29,28.19,28.21,16400.0,19.7904,19.7974,19.7274,19.7414,16400.0
2010-11-11 11:30:00,28.2,28.3,28.2,28.28,15800.0,19.7344,19.8044,19.7344,19.7904,15800.0
2010-11-11 12:00:00,28.27,28.31,28.18,28.18,13900.0,19.7834,19.8114,19.7204,19.7204,13900.0
2010-11-11 12:30:00,28.2,28.22,28.19,28.21,6500.0,19.7344,19.7484,19.7274,19.7414,6500.0
2010-11-11 13:00:00,28.21,28.26,28.21,28.25,8500.0,19.7414,19.7764,19.7414,19.7694,8500.0
2010-11-11 13:30:00,28.24,28.28,28.2,28.2,18600.0,19.7624,19.7904,19.7344,19.7344,18600.0
2010-11-11 14:00:00,28.2,28.25,28.18,28.24,10700.0,19.7344,19.7694,19.7204,19.7624,10700.0
2010-11-11 14:30:00,28.25,28.28,28.25,28.27,15100.0,19.7694,19.7904,19.7694,19.7834,15100.0
2010-11-11 15:00:00,28.27,28.27,28.23,28.26,16900.0,19.7834,19.7834,19.7554,19.7764,16900.0
2010-11-11 15:30:00,28.26,28.3,28.25,28.27,58900.0,19.7764,19.8044,19.7694,19.7834,58900.0
2010-11-12 09:30:00,28.16,28.26,28.08,28.18,6600.0,19.7064,19.7764,19.6504,19.7204,6600.0
2010-11-12 10:00:00,28.17,28.2,28.13,28.17,11700.0,19.7134,19.7344,19.6854,19.7134,11700.0
2010-11-12 10:30:00,28.16,28.22,28.13,28.18,8200.0,19.7064,19.7484,19.6854,19.7204,8200.0
2010-11-12 11:00:00,28.18,28.23,28.14,28.2,11500.0,19.7204,19.7554,19.6924,19.7344,11500.0
2010-11-12 11:30:00,28.21,28.21,28.11,28.17,14500.0,19.7414,19.7414,19.6714,19.7134,14500.0
2010-11-12 12:00:00,28.17,28.19,28.09,28.1,7800.0,19.7134,19.7274,19.6574,19.6644,7800.0
2010-11-12 12:30:00,28.1,28.1,28.02,28.05,7300.0,19.6644,19.6644,19.6084,19.6294,7300.0
2010-11-12 13:00:00,28.03,28.07,28.02,28.07,4800.0,19.6154,19.6434,19.6084,19.6434,4800.0
2010-11-12 13:30:00,28.06,28.07,28.04,28.05,6800.0,19.6364,19.6434,19.6224,19.6294,6800.0
2010-11-12 14:00:00,28.05,28.09,28.04,28.08,10300.0,19.6294,19.6574,19.6224,19.6504,10300.0
2010-11-12 14:30:00,28.07,28.15,28.07,28.11,22500.0,19.6434,19.6994,19.6434,19.6714,22500.0
2010-11-12 15:00:00,28.11,28.15,28.07,28.11,54000.0,19.6714,19.6994,19.6434,19.6714,54000.0
2010-11-12 15:30:00,28.12,28.15,27.97,27.98,105600.0,19.6784,19.6994,19.5734,19.5804,105600.0
2010-11-15 09:30:00,28.01,28.25,27.87,28.13,13900.0,19.6014,19.7694,19.5035,19.6854,13900.0
2010-11-15 10:00:00,28.08,28.22,28.05,28.22,17800.0,19.6504,19.7484,19.6294,19.7484,17800.0
2010-11-15 10:30:00,28.22,28.28,28.21,28.23,11900.0,19.7484,19.7904,19.7414,19.7554,11900.0
2010-11-15 11:00:00,28.24,28.3,28.23,28.29,6900.0,19.7624,19.8044,19.7554,19.7974,6900.0
2010-11-15 11:30:00,28.28,28.39,28.28,28.36,8400.0,19.7904,19.8674,19.7904,19.8464,8400.0
2010-11-15 12:00:00,28.37,28.39,28.16,28.26,26900.0,19.8534,19.8674,19.7064,19.7764,26900.0
2010-11-15 12:30:00,28.26,28.34,28.25,28.33,8800.0,19.7764,19.8324,19.7694,19.8254,8800.0
2010-11-15 13:00:00,28.34,28.36,28.32,28.35,15000.0,19.8324,19.8464,19.8184,19.8394,15000.0
2010-11-15 13:30:00,28.35,28.37,28.33,28.37,10300.0,19.8394,19.8534,19.8254,19.8534,10300.0
2010-11-15 14:00:00,28.36,28.37,28.29,28.32,19600.0,19.8464,19.8534,19.7974,19.8184,19600.0
2010-11-15 14:30:00,28.32,28.38,28.3,28.36,9900.0,19.8184,19.8604,19.8044,19.8464,9900.0
2010-11-15 15:00:00,28.35,28.36,28.28,28.31,23600.0,19.8394,19.8464,19.7904,19.8114,23600.0
2010-11-15 15:30:00,28.31,28.35,28.17,28.18,89700.0,19.8114,19.8394,19.7134,19.7204,89700.0
2010-11-16 09:30:00,28.09,28.13,27.97,28.07,19800.0,19.6574,19.6854,19.5734,19.6434,19800.0
2010-11-16 10:00:00,28.06,28.13,27.98,28.03,14600.0,19.6364,19.6854,19.5804,19.6154,14600.0
2010-11-16 10:30:00,28.02,28.02,27.91,27.97,15500.0,19.6084,19.6084,19.5315,19.5734,15500.0
2010-11-16 11:00:00,27.99,27.99,27.92,27.93,21800.0,19.5874,19.5874,19.5385,19.5455,21800.0
2010-11-16 11:30:00,27.93,27.98,27.79,27.84,31000.0,19.5455,19.5804,19.4475,19.4825,31000.0
2010-11-16 12:00:00,27.88,27.9,27.83,27.88,12700.0,19.5105,19.5245,19.4755,19.5105,12700.0
2010-11-16 12:30:00,27.88,27.88,27.78,27.86,20400.0,19.5105,19.5105,19.4405,19.4965,20400.0
2010-11-16 13:00:00,27.86,27.87,27.82,27.83,10000.0,19.4965,19.5035,19.4685,19.4755,10000.0
2010-11-16 13:30:00,27.85,27.85,27.8,27.8,15200.0,19.4895,19.4895,19.4545,19.4545,15200.0
2010-11-16 14:00:00,27.81,27.84,27.75,27.79,19400.0,19.4615,19.4825,19.4195,19.4475,19400.0
2010-11-16 14:30:00,27.78,27.84,27.73,27.8,24100.0,19.4405,19.4825,19.4055,19.4545,24100.0
2010-11-16 15:00:00,27.81,27.81,27.69,27.74,28300.0,19.4615,19.4615,19.3775,19.4125,28300.0
2010-11-16 15:30:00,27.74,27.83,27.73,27.8,86000.0,19.4125,19.4755,19.4055,19.4545,86000.0
2010-11-17 09:30:00,27.82,27.99,27.75,27.84,22400.0,19.4685,19.5874,19.4195,19.4825,22400.0
2010-11-17 10:00:00,27.83,27.85,27.71,27.74,11700.0,19.4755,19.4895,19.3915,19.4125,11700.0
2010-11-17 10:30:00,27.75,27.75,27.66,27.66,9300.0,19.4195,19.4195,19.3565,19.3565,9300.0
2010-11-17 11:00:00,27.67,27.76,27.65,27.76,7500.0,19.3635,19.4265,19.3495,19.4265,7500.0
2010-11-17 11:30:00,27.76,27.88,27.72,27.88,26800.0,19.4265,19.5105,19.3985,19.5105,26800.0
2010-11-17 12:00:00,27.89,27.96,27.86,27.88,33100.0,19.5175,19.5664,19.4965,19.5105,33100.0
2010-11-17 12:30:00,27.87,27.89,27.85,27.87,8200.0,19.5035,19.5175,19.4895,19.5035,8200.0
2010-11-17 13:00:00,27.87,27.88,27.84,27.87,8800.0,19.5035,19.5105,19.4825,19.5035,8800.0
2010-11-17 13:30:00,27.88,27.91,27.85,27.9,9700.0,19.5105,19.5315,19.4895,19.5245,9700.0
2010-11-17 14:00:00,27.9,27.91,27.85,27.89,7700.0,19.5245,19.5315,19.4895,19.5175,7700.0
2010-11-17 14:30:00,27.88,27.9,27.83,27.87,13100.0,19.5105,19.5245,19.4755,19.5035,13100.0
2010-11-17 15:00:00,27.86,27.87,27.82,27.82,18400.0,19.4965,19.5035,19.4685,19.4685,18400.0
2010-11-17 15:30:00,27.82,27.85,27.8,27.82,29700.0,19.4685,19.4895,19.4545,19.4685,29700.0
2010-11-18 09:30:00,28.0,28.25,28.0,28.11,12500.0,19.5944,19.7694,19.5944,19.6714,12500.0
2010-11-18 10:00:00,28.13,28.32,28.13,28.31,20500.0,19.6854,19.8184,19.6854,19.8114,20500.0
2010-11-18 10:30:00,28.33,28.34,28.23,28.31,10500.0,19.8254,19.8324,19.7554,19.8114,10500.0
2010-11-18 11:00:00,28.31,28.35,28.28,28.33,9400.0,19.8114,19.8394,19.7904,19.8254,9400.0
2010-11-18 11:30:00,28.33,28.34,28.24,28.25,11900.0,19.8254,19.8324,19.7624,19.7694,11900.0
2010-11-18 12:00:00,28.25,28.26,28.24,28.25,6400.0,19.7694,19.7764,19.7624,19.7694,6400.0
2010-11-18 12:30:00,28.25,28.25,28.2,28.24,4900.0,19.7694,19.7694,19.7344,19.7624,4900.0
2010-11-18 13:00:00,28.24,28.27,28.22,28.24,12600.0,19.7624,19.7834,19.7484,19.7624,12600.0
2010-11-18 13:30:00,28.25,28.28,28.23,28.28,8400.0,19.7694,19.7904,19.7554,19.7904,8400.0
2010-11-18 14:00:00,28.27,28.29,28.22,28.22,11200.0,19.7834,19.7974,19.7484,19.7484,11200.0
2010-11-18 14:30:00,28.21,28.25,28.21,28.24,6800.0,19.7414,19.7694,19.7414,19.7624,6800.0
2010-11-18 15:00:00,28.25,28.27,28.22,28.23,18700.0,19.7694,19.7834,19.7484,19.7554,18700.0
2010-11-18 15:30:00,28.22,28.26,28.16,28.25,82400.0,19.7484,19.7764,19.7064,19.7694,82400.0
2010-11-19 09:30:00,28.19,28.2,27.97,28.1,22700.0,19.7274,19.7344,19.5734,19.6644,22700.0
2010-11-19 10:00:00,28.11,28.15,28.04,28.12,6300.0,19.6714,19.6994,19.6224,19.6784,6300.0
2010-11-19 10:30:00,28.14,28.23,28.1,28.2,16000.0,19.6924,19.7554,19.6644,19.7344,16000.0
2010-11-19 11:00:00,28.2,28.23,28.17,28.2,10000.0,19.7344,19.7554,19.7134,19.7344,10000.0
2010-11-19 11:30:00,28.21,28.27,28.21,28.22,6000.0,19.7414,19.7834,19.7414,19.7484,6000.0
2010-11-19 12:00:00,28.23,28.23,28.18,28.18,2400.0,19.7554,19.7554,19.7204,19.7204,2400.0
2010-11-19 12:30:00,28.17,28.21,28.15,28.21,7600.0,19.7134,19.7414,19.6994,19.7414,7600.0
2010-11-19 13:00:00,28.22,28.23,28.16,28.16,4900.0,19.7484,19.7554,19.7064,19.7064,4900.0
2010-11-19 13:30:00,28.18,28.21,28.16,28.19,3700.0,19.7204,19.7414,19.7064,19.7274,3700.0
2010-11-19 14:00:00,28.19,28.24,28.17,28.18,5400.0,19.7274,19.7624,19.7134,19.7204,5400.0
2010-11-19 14:30:00,28.18,28.19,28.16,28.17,9800.0,19.7204,19.7274,19.7064,19.7134,9800.0
2010-11-19 15:00:00,28.17,28.22,28.16,28.21,12800.0,19.7134,19.7484,19.7064,19.7414,12800.0
2010-11-19 15:30:00,28.21,28.27,28.19,28.23,68100.0,19.7414,19.7834,19.7274,19.7554,68100.0
2010-11-22 09:30:00,28.16,28.29,28.11,28.29,21000.0,19.7064,19.7974,19.6714,19.7974,21000.0
2010-11-22 10:00:00,28.29,28.3,28.24,28.27,9900.0,19.7974,19.8044,19.7624,19.7834,9900.0
2010-11-22 10:30:00,28.25,28.29,28.22,28.26,12800.0,19.7694,19.7974,19.7484,19.7764,12800.0
2010-11-22 11:00:00,28.26,28.31,28.25,28.28,22100.0,19.7764,19.8114,19.7694,19.7904,22100.0
2010-11-22 11:30:00,28.28,28.3,28.25,28.28,7600.0,19.7904,19.8044,19.7694,19.7904,7600.0
2010-11-22 12:00:00,28.28,28.3,28.24,28.25,15100.0,19.7904,19.8044,19.7624,19.7694,15100.0
2010-11-22 12:30:00,28.25,28.29,28.23,28.25,29600.0,19.7694,19.7974,19.7554,19.7694,29600.0
2010-11-22 13:00:00,28.24,28.25,28.22,28.23,9400.0,19.7624,19.7694,19.7484,19.7554,9400.0
2010-11-22 13:30:00,28.23,28.3,28.23,28.28,29400.0,19.7554,19.8044,19.7554,19.7904,29400.0
2010-11-22 14:00:00,28.29,28.32,28.25,28.26,29700.0,19.7974,19.8184,19.7694,19.7764,29700.0
2010-11-22 14:30:00,28.25,28.36,28.25,28.31,21000.0,19.7694,19.8464,19.7694,19.8114,21000.0
2010-11-22 15:00:00,28.32,28.35,28.29,28.3,12900.0,19.8184,19.8394,19.7974,19.8044,12900.0
2010-11-22 15:30:00,28.29,28.36,28.29,28.33,64100.0,19.7974,19.8464,19.7974,19.8254,64100.0
2010-11-23 09:30:00,28.01,28.22,28.01,28.15,28300.0,19.6014,19.7484,19.6014,19.6994,28300.0
2010-11-23 10:00:00,28.13,28.22,28.13,28.14,21100.0,19.6854,19.7484,19.6854,19.6924,21100.0
2010-11-23 10:30:00,28.15,28.18,28.11,28.15,18000.0,19.6994,19.7204,19.6714,19.6994,18000.0
2010-11-23 11:00:00,28.15,28.17,28.08,28.08,29900.0,19.6994,19.7134,19.6504,19.6504,29900.0
2010-11-23 11:30:00,28.07,28.13,28.07,28.08,18600.0,19.6434,19.6854,19.6434,19.6504,18600.0
2010-11-23 12:00:00,28.08,28.12,28.04,28.07,9800.0,19.6504,19.6784,19.6224,19.6434,9800.0
2010-11-23 12:30:00,28.07,28.12,28.02,28.12,9800.0,19.6434,19.6784,19.6084,19.6784,9800.0
2010-11-23 13:00:00,28.12,28.13,28.07,28.09,6700.0,19.6784,19.6854,19.6434,19.6574,6700.0
2010-11-23 13:30:00,28.1,28.11,28.08,28.08,7900.0,19.6644,19.6714,19.6504,19.6504,7900.0
2010-11-23 14:00:00,28.08,28.14,27.98,27.99,29500.0,19.6504,19.6924,19.5804,19.5874,29500.0
2010-11-23 14:30:00,28.0,28.02,27.97,28.01,18000.0,19.5944,19.6084,19.5734,19.6014,18000.0
2010-11-23 15:00:00,28.01,28.05,27.99,28.03,15300.0,19.6014,19.6294,19.5874,19.6154,15300.0
2010-11-23 15:30:00,28.03,28.09,28.02,28.06,53500.0,19.6154,19.6574,19.6084,19.6364,53500.0
2010-11-24 09:30:00,28.19,28.35,28.17,28.27,10200.0,19.7274,19.8394,19.7134,19.7834,10200.0
2010-11-24 10:00:00,28.28,28.38,28.2,28.36,12200.0,19.7904,19.8604,19.7344,19.8464,12200.0
2010-11-24 10:30:00,28.38,28.4,28.35,28.37,14100.0,19.8604,19.8744,19.8394,19.8534,14100.0
2010-11-24 11:00:00,28.38,28.38,28.31,28.33,10200.0,19.8604,19.8604,19.8114,19.8254,10200.0
2010-11-24 11:30:00,28.32,28.37,28.32,28.35,11900.0,19.8184,19.8534,19.8184,19.8394,11900.0
2010-11-24 12:00:00,28.35,28.36,28.32,28.32,10000.0,19.8394,19.8464,19.8184,19.8184,10000.0
2010-11-24 12:30:00,28.33,28.34,28.29,28.31,11600.0,19.8254,19.8324,19.7974,19.8114,11600.0
2010-11-24 13:00:00,28.31,28.35,28.3,28.33,12900.0,19.8114,19.8394,19.8044,19.8254,12900.0
2010-11-24 13:30:00,28.34,28.38,28.34,28.37,10100.0,19.8324,19.8604,19.8324,19.8534,10100.0
2010-11-24 14:00:00,28.38,28.38,28.33,28.33,8400.0,19.8604,19.8604,19.8254,19.8254,8400.0
2010-11-24 14:30:00,28.34,28.35,28.26,28.33,19600.0,19.8324,19.8394,19.7764,19.8254,19600.0
2010-11-24 15:00:00,28.33,28.37,28.33,28.35,14500.0,19.8254,19.8534,19.8254,19.8394,14500.0
2010-11-24 15:30:00,28.34,28.41,28.28,28.38,54100.0,19.8324,19.8814,19.7904,19.8604,54100.0
2010-11-26 09:30:00,28.14,28.31,28.14,28.28,20000.0,19.6924,19.8114,19.6924,19.7904,20000.0
2010-11-26 10:00:00,28.28,28.39,28.26,28.37,14700.0,19.7904,19.8674,19.7764,19.8534,14700.0
2010-11-26 10:30:00,28.37,28.39,28.34,28.39,15600.0,19.8534,19.8674,19.8324,19.8674,15600.0
2010-11-26 11:00:00,28.38,28.38,28.3,28.3,10300.0,19.8604,19.8604,19.8044,19.8044,10300.0
2010-11-26 11:30:00,28.31,28.32,28.26,28.3,20200.0,19.8114,19.8184,19.7764,19.8044,20200.0
2010-11-26 12:00:00,28.32,28.34,28.3,28.31,12300.0,19.8184,19.8324,19.8044,19.8114,12300.0
2010-11-26 12:30:00,28.31,28.31,28.21,28.24,33500.0,19.8114,19.8114,19.7414,19.7624,33500.0
2010-11-29 09:30:00,28.15,28.26,27.98,27.98,27400.0,19.6994,19.7764,19.5804,19.5804,27400.0
2010-11-29 10:00:00,27.99,28.13,27.96,28.01,16800.0,19.5874,19.6854,19.5664,19.6014,16800.0
2010-11-29 10:30:00,28.01,28.15,28.0,28.0,18800.0,19.6014,19.6994,19.5944,19.5944,18800.0
2010-11-29 11:00:00,28.01,28.06,28.0,28.05,17500.0,19.6014,19.6364,19.5944,19.6294,17500.0
2010-11-29 11:30:00,28.04,28.04,27.99,28.04,12100.0,19.6224,19.6224,19.5874,19.6224,12100.0
2010-11-29 12:00:00,28.04,28.15,28.04,28.13,6100.0,19.6224,19.6994,19.6224,19.6854,6100.0
2010-11-29 12:30:00,28.14,28.18,28.11,28.13,12000.0,19.6924,19.7204,19.6714,19.6854,12000.0
2010-11-29 13:00:00,28.14,28.14,28.07,28.09,8900.0,19.6924,19.6924,19.6434,19.6574,8900.0
2010-11-29 13:30:00,28.08,28.11,28.04,28.1,13100.0,19.6504,19.6714,19.6224,19.6644,13100.0
2010-11-29 14:00:00,28.11,28.11,28.05,28.09,11300.0,19.6714,19.6714,19.6294,19.6574,11300.0
2010-11-29 14:30:00,28.11,28.25,28.11,28.25,13200.0,19.6714,19.7694,19.6714,19.7694,13200.0
2010-11-29 15:00:00,28.24,28.36,28.24,28.34,27200.0,19.7624,19.8464,19.7624,19.8324,27200.0
2010-11-29 15:30:00,28.34,28.38,28.3,28.34,62300.0,19.8324,19.8604,19.8044,19.8324,62300.0
2010-11-30 09:30:00,28.05,28.28,28.05,28.28,19400.0,19.6294,19.7904,19.6294,19.7904,19400.0
2010-11-30 10:00:00,28.28,28.28,28.09,28.14,39200.0,19.7904,19.7904,19.6574,19.6924,39200.0
2010-11-30 10:30:00,28.11,28.11,28.01,28.03,18800.0,19.6714,19.6714,19.6014,19.6154,18800.0
2010-11-30 11:00:00,28.03,28.07,27.99,28.0,27100.0,19.6154,19.6434,19.5874,19.5944,27100.0
2010-11-30 11:30:00,28.0,28.05,27.97,28.02,15400.0,19.5944,19.6294,19.5734,19.6084,15400.0
2010-11-30 12:00:00,28.02,28.03,27.96,28.0,19200.0,19.6084,19.6154,19.5664,19.5944,19200.0
2010-11-30 12:30:00,28.01,28.02,27.96,28.0,13500.0,19.6014,19.6084,19.5664,19.5944,13500.0
2010-11-30 13:00:00,28.01,28.06,28.0,28.04,7700.0,19.6014,19.6364,19.5944,19.6224,7700.0
2010-11-30 13:30:00,28.05,28.06,28.02,28.06,14100.0,19.6294,19.6364,19.6084,19.6364,14100.0
2010-11-30 14:00:00,28.06,28.11,28.02,28.02,27100.0,19.6364,19.6714,19.6084,19.6084,27100.0
2010-11-30 14:30:00,28.02,28.13,28.01,28.13,17500.0,19.6084,19.6854,19.6014,19.6854,17500.0
2010-11-30 15:00:00,28.13,28.14,28.05,28.09,42500.0,19.6854,19.6924,19.6294,19.6574,42500.0
2010-11-30 15:30:00,28.09,28.1,28.03,28.08,94700.0,19.6574,19.6644,19.6154,19.6504,94700.0
2010-12-01 09:30:00,28.36,28.58,28.36,28.49,27200.0,19.8464,20.0003,19.8464,19.9373,27200.0
2010-12-01 10:00:00,28.48,28.5,28.36,28.45,28700.0,19.9303,19.9443,19.8464,19.9093,28700.0
2010-12-01 10:30:00,28.45,28.51,28.42,28.49,11600.0,19.9093,19.9513,19.8884,19.9373,11600.0
2010-12-01 11:00:00,28.5,28.5,28.42,28.45,30300.0,19.9443,19.9443,19.8884,19.9093,30300.0
2010-12-01 11:30:00,28.45,28.47,28.4,28.41,28400.0,19.9093,19.9233,19.8744,19.8814,28400.0
2010-12-01 12:00:00,28.42,28.46,28.41,28.44,19300.0,19.8884,19.9163,19.8814,19.9023,19300.0
2010-12-01 12:30:00,28.44,28.48,28.43,28.48,10100.0,19.9023,19.9303,19.8954,19.9303,10100.0
2010-12-01 13:00:00,28.49,28.55,28.47,28.52,17400.0,19.9373,19.9793,19.9233,19.9583,17400.0
2010-12-01 13:30:00,28.52,28.63,28.51,28.62,27100.0,19.9583,20.0353,19.9513,20.0283,27100.0
2010-12-01 14:00:00,28.62,28.65,28.6,28.63,12700.0,20.0283,20.0493,20.0143,20.0353,12700.0
2010-12-01 14:30:00,28.65,28.7,28.63,28.69,16400.0,20.0493,20.0843,20.0353,20.0773,16400.0
2010-12-01 15:00:00,28.69,28.74,28.68,28.73,39500.0,20.0773,20.1123,20.0703,20.1053,39500.0
2010-12-01 15:30:00,28.73,28.75,28.69,28.74,69400.0,20.1053,20.1193,20.0773,20.1123,69400.0
2010-12-02 09:30:00,28.75,28.89,28.71,28.8,28200.0,20.1193,20.2173,20.0913,20.1543,28200.0
2010-12-02 10:00:00,28.8,28.88,28.77,28.88,25700.0,20.1543,20.2103,20.1333,20.2103,25700.0
2010-12-02 10:30:00,28.86,28.86,28.75,28.75,13100.0,20.1963,20.1963,20.1193,20.1193,13100.0
2010-12-02 11:00:00,28.75,28.75,28.69,28.71,12400.0,20.1193,20.1193,20.0773,20.0913,12400.0
2010-12-02 11:30:00,28.72,28.72,28.67,28.67,9500.0,20.0983,20.0983,20.0633,20.0633,9500.0
2010-12-02 12:00:00,28.68,28.69,28.65,28.66,12500.0,20.0703,20.0773,20.0493,20.0563,12500.0
2010-12-02 12:30:00,28.66,28.68,28.61,28.62,9900.0,20.0563,20.0703,20.0213,20.0283,9900.0
2010-12-02 13:00:00,28.62,28.64,28.6,28.62,17300.0,20.0283,20.0423,20.0143,20.0283,17300.0
2010-12-02 13:30:00,28.63,28.68,28.63,28.68,21600.0,20.0353,20.0703,20.0353,20.0703,21600.0
2010-12-02 14:00:00,28.68,28.75,28.68,28.73,12200.0,20.0703,20.1193,20.0703,20.1053,12200.0
2010-12-02 14:30:00,28.74,28.76,28.71,28.75,25000.0,20.1123,20.1263,20.0913,20.1193,25000.0
2010-12-02 15:00:00,28.76,28.76,28.71,28.71,18400.0,20.1263,20.1263,20.0913,20.0913,18400.0
2010-12-02 15:30:00,28.71,28.88,28.71,28.86,108000.0,20.0913,20.2103,20.0913,20.1963,108000.0
2010-12-03 09:30:00,28.76,28.85,28.74,28.74,11000.0,20.1263,20.1893,20.1123,20.1123,11000.0
2010-12-03 10:00:00,28.75,28.78,28.6,28.61,12300.0,20.1193,20.1403,20.0143,20.0213,12300.0
2010-12-03 10:30:00,28.61,28.63,28.49,28.53,21300.0,20.0213,20.0353,19.9373,19.9653,21300.0
2010-12-03 11:00:00,28.54,28.56,28.51,28.53,14100.0,19.9723,19.9863,19.9513,19.9653,14100.0
2010-12-03 11:30:00,28.53,28.54,28.5,28.51,9200.0,19.9653,19.9723,19.9443,19.9513,9200.0
2010-12-03 12:00:00,28.51,28.58,28.5,28.58,8600.0,19.9513,20.0003,19.9443,20.0003,8600.0
2010-12-03 12:30:00,28.58,28.62,28.55,28.61,9800.0,20.0003,20.0283,19.9793,20.0213,9800.0
2010-12-03 13:00:00,28.62,28.63,28.61,28.62,6900.0,20.0283,20.0353,20.0213,20.0283,6900.0
2010-12-03 13:30:00,28.62,28.69,28.62,28.68,9300.0,20.0283,20.0773,20.0283,20.0703,9300.0
2010-12-03 14:00:00,28.68,28.68,28.65,28.68,10600.0,20.0703,20.0703,20.0493,20.0703,10600.0
2010-12-03 14:30:00,28.68,28.76,28.68,28.76,26500.0,20.0703,20.1263,20.0703,20.1263,26500.0
2010-12-03 15:00:00,28.77,28.86,28.77,28.86,24700.0,20.1333,20.1963,20.1333,20.1963,24700.0
2010-12-03 15:30:00,28.86,28.94,28.83,28.86,100200.0,20.1963,20.2522,20.1753,20.1963,100200.0
2010-12-06 09:30:00,28.81,28.85,28.7,28.74,19200.0,20.1613,20.1893,20.0843,20.1123,19200.0
2010-12-06 10:00:00,28.74,28.74,28.59,28.61,30100.0,20.1123,20.1123,20.0073,20.0213,30100.0
2010-12-06 10:30:00,28.62,28.63,28.58,28.63,16600.0,20.0283,20.0353,20.0003,20.0353,16600.0
2010-12-06 11:00:00,28.63,28.66,28.6,28.63,12300.0,20.0353,20.0563,20.0143,20.0353,12300.0
2010-12-06 11:30:00,28.62,28.63,28.58,28.61,13300.0,20.0283,20.0353,20.0003,20.0213,13300.0
2010-12-06 12:00:00,28.61,28.63,28.59,28.6,11900.0,20.0213,20.0353,20.0073,20.0143,11900.0
2010-12-06 12:30:00,28.62,28.63,28.6,28.62,6800.0,20.0283,20.0353,20.0143,20.0283,6800.0
2010-12-06 13:00:00,28.63,28.64,28.6,28.63,13700.0,20.0353,20.0423,20.0143,20.0353,13700.0
2010-12-06 13:30:00,28.63,28.66,28.62,28.66,15300.0,20.0353,20.0563,20.0283,20.0563,15300.0
2010-12-06 14:00:00,28.66,28.68,28.61,28.61,19800.0,20.0563,20.0703,20.0213,20.0213,19800.0
2010-12-06 14:30:00,28.62,28.71,28.61,28.67,17300.0,20.0283,20.0913,20.0213,20.0633,17300.0
2010-12-06 15:00:00,28.67,28.75,28.67,28.75,27600.0,20.0633,20.1193,20.0633,20.1193,27600.0
2010-12-06 15:30:00,28.75,28.75,28.57,28.61,184000.0,20.1193,20.1193,19.9933,20.0213,184000.0
2010-12-07 09:30:00,28.79,28.92,28.7,28.8,35200.0,20.1473,20.2383,20.0843,20.1543,35200.0
2010-12-07 10:00:00,28.8,28.82,28.71,28.75,23900.0,20.1543,20.1683,20.0913,20.1193,23900.0
2010-12-07 10:30:00,28.74,28.87,28.73,28.84,54900.0,20.1123,20.2033,20.1053,20.1823,54900.0
2010-12-07 11:00:00,28.83,28.85,28.79,28.82,37400.0,20.1753,20.1893,20.1473,20.1683,37400.0
2010-12-07 11:30:00,28.82,28.9,28.81,28.87,42100.0,20.1683,20.2243,20.1613,20.2033,42100.0
2010-12-07 12:00:00,28.87,28.88,28.81,28.86,24400.0,20.2033,20.2103,20.1613,20.1963,24400.0
2010-12-07 12:30:00,28.85,28.85,28.8,28.84,12200.0,20.1893,20.1893,20.1543,20.1823,12200.0
2010-12-07 13:00:00,28.83,28.92,28.83,28.9,20300.0,20.1753,20.2383,20.1753,20.2243,20300.0
2010-12-07 13:30:00,28.9,28.93,28.86,28.89,21600.0,20.2243,20.2453,20.1963,20.2173,21600.0
2010-12-07 14:00:00,28.89,28.9,28.86,28.87,14200.0,20.2173,20.2243,20.1963,20.2033,14200.0
2010-12-07 14:30:00,28.88,28.93,28.8,28.8,25700.0,20.2103,20.2453,20.1543,20.1543,25700.0
2010-12-07 15:00:00,28.82,28.87,28.81,28.85,43900.0,20.1683,20.2033,20.1613,20.1893,43900.0
2010-12-07 15:30:00,28.87,28.91,28.82,28.87,103500.0,20.2033,20.2313,20.1683,20.2033,103500.0
2010-12-08 09:30:00,28.95,29.01,28.82,28.93,15300.0,20.2592,20.3012,20.1683,20.2453,15300.0
2010-12-08 10:00:00,28.92,28.95,28.91,28.95,8200.0,20.2383,20.2592,20.2313,20.2592,8200.0
2010-12-08 10:30:00,28.95,28.99,28.9,28.99,20400.0,20.2592,20.2872,20.2243,20.2872,20400.0
2010-12-08 11:00:00,28.99,29.03,28.98,29.02,9100.0,20.2872,20.3152,20.2802,20.3082,9100.0
2010-12-08 11:30:00,29.02,29.1,29.01,29.1,7900.0,20.3082,20.3642,20.3012,20.3642,7900.0
2010-12-08 12:00:00,29.09,29.09,29.06,29.06,6700.0,20.3572,20.3572,20.3362,20.3362,6700.0
2010-12-08 12:30:00,29.06,29.06,29.0,29.0,5800.0,20.3362,20.3362,20.2942,20.2942,5800.0
2010-12-08 13:00:00,29.0,29.04,29.0,29.03,6700.0,20.2942,20.3222,20.2942,20.3152,6700.0
2010-12-08 13:30:00,29.03,29.07,29.0,29.03,11300.0,20.3152,20.3432,20.2942,20.3152,11300.0
2010-12-08 14:00:00,29.03,29.03,29.0,29.0,10300.0,20.3152,20.3152,20.2942,20.2942,10300.0
2010-12-08 14:30:00,29.0,29.03,29.0,29.01,16300.0,20.2942,20.3152,20.2942,20.3012,16300.0
2010-12-08 15:00:00,29.01,29.02,28.96,28.97,25900.0,20.3012,20.3082,20.2662,20.2732,25900.0
2010-12-08 15:30:00,28.96,29.06,28.96,29.02,81000.0,20.2662,20.3362,20.2662,20.3082,81000.0
2010-12-09 09:30:00,29.15,29.15,28.9,29.01,26400.0,20.3992,20.3992,20.2243,20.3012,26400.0
2010-12-09 10:00:00,29.0,29.07,28.98,28.98,25600.0,20.2942,20.3432,20.2802,20.2802,25600.0
2010-12-09 10:30:00,28.99,28.99,28.92,28.95,32500.0,20.2872,20.2872,20.2383,20.2592,32500.0
2010-12-09 11:00:00,28.95,29.0,28.93,28.98,20800.0,20.2592,20.2942,20.2453,20.2802,20800.0
2010-12-09 11:30:00,28.99,28.99,28.9,28.95,17500.0,20.2872,20.2872,20.2243,20.2592,17500.0
2010-12-09 12:00:00,28.95,29.03,28.94,29.02,14200.0,20.2592,20.3152,20.2522,20.3082,14200.0
2010-12-09 12:30:00,29.02,29.12,29.0,29.08,22100.0,20.3082,20.3782,20.2942,20.3502,22100.0
2010-12-09 13:00:00,29.09,29.17,29.09,29.16,15100.0,20.3572,20.4132,20.3572,20.4062,15100.0
2010-12-09 13:30:00,29.15,29.2,29.15,29.18,16000.0,20.3992,20.4342,20.3992,20.4202,16000.0
2010-12-09 14:00:00,29.17,29.17,29.13,29.13,13200.0,20.4132,20.4132,20.3852,20.3852,13200.0
2010-12-09 14:30:00,29.13,29.14,29.06,29.06,12800.0,20.3852,20.3922,20.3362,20.3362,12800.0
2010-12-09 15:00:00,29.07,29.17,29.06,29.16,26500.0,20.3432,20.4132,20.3362,20.4062,26500.0
2010-12-09 15:30:00,29.16,29.25,29.11,29.16,133200.0,20.4062,20.4692,20.3712,20.4062,133200.0
2010-12-10 09:30:00,29.16,29.3,29.16,29.2,31600.0,20.4062,20.5042,20.4062,20.4342,31600.0
2010-12-10 10:00:00,29.21,29.21,29.05,29.1,28400.0,20.4412,20.4412,20.3292,20.3642,28400.0
2010-12-10 10:30:00,29.1,29.14,29.09,29.11,25700.0,20.3642,20.3922,20.3572,20.3712,25700.0
2010-12-10 11:00:00,29.1,29.11,29.07,29.08,27600.0,20.3642,20.3712,20.3432,20.3502,27600.0
2010-12-10 11:30:00,29.09,29.13,29.08,29.12,11300.0,20.3572,20.3852,20.3502,20.3782,11300.0
2010-12-10 12:00:00,29.12,29.31,29.12,29.29,15600.0,20.3782,20.5112,20.3782,20.4972,15600.0
2010-12-10 12:30:00,29.28,29.35,29.28,29.34,15600.0,20.4902,20.5392,20.4902,20.5322,15600.0
2010-12-10 13:00:00,29.34,29.41,29.32,29.35,22200.0,20.5322,20.5812,20.5182,20.5392,22200.0
2010-12-10 13:30:00,29.35,29.35,29.28,29.33,24200.0,20.5392,20.5392,20.4902,20.5252,24200.0
2010-12-10 14:00:00,29.33,29.39,29.32,29.34,26300.0,20.5252,20.5672,20.5182,20.5322,26300.0
2010-12-10 14:30:00,29.35,29.38,29.34,29.38,23800.0,20.5392,20.5602,20.5322,20.5602,23800.0
2010-12-10 15:00:00,29.39,29.39,29.3,29.31,53300.0,20.5672,20.5672,20.5042,20.5112,53300.0
2010-12-10 15:30:00,29.32,29.38,29.29,29.36,87400.0,20.5182,20.5602,20.4972,20.5462,87400.0
2010-12-13 09:30:00,29.38,29.53,29.3,29.5,46900.0,20.5602,20.6651,20.5042,20.6441,46900.0
2010-12-13 10:00:00,29.49,29.54,29.48,29.48,35000.0,20.6371,20.6721,20.6301,20.6301,35000.0
2010-12-13 10:30:00,29.49,29.5,29.43,29.46,39800.0,20.6371,20.6441,20.5952,20.6161,39800.0
2010-12-13 11:00:00,29.46,29.52,29.46,29.47,13800.0,20.6161,20.6581,20.6161,20.6231,13800.0
2010-12-13 11:30:00,29.48,29.53,29.46,29.5,11300.0,20.6301,20.6651,20.6161,20.6441,11300.0
2010-12-13 12:00:00,29.51,29.51,29.41,29.44,41600.0,20.6511,20.6511,20.5812,20.6022,41600.0
2010-12-13 12:30:00,29.42,29.44,29.35,29.38,20000.0,20.5882,20.6022,20.5392,20.5602,20000.0
2010-12-13 13:00:00,29.38,29.47,29.37,29.47,13800.0,20.5602,20.6231,20.5532,20.6231,13800.0
2010-12-13 13:30:00,29.46,29.48,29.45,29.48,8300.0,20.6161,20.6301,20.6091,20.6301,8300.0
2010-12-13 14:00:00,29.48,29.51,29.48,29.5,8900.0,20.6301,20.6511,20.6301,20.6441,8900.0
2010-12-13 14:30:00,29.5,29.52,29.5,29.51,12200.0,20.6441,20.6581,20.6441,20.6511,12200.0
2010-12-13 15:00:00,29.51,29.52,29.47,29.52,22200.0,20.6511,20.6581,20.6231,20.6581,22200.0
2010-12-13 15:30:00,29.51,29.52,29.45,29.46,62600.0,20.6511,20.6581,20.6091,20.6161,62600.0
2010-12-14 09:30:00,29.48,29.7,29.48,29.64,16100.0,20.6301,20.7841,20.6301,20.7421,16100.0
2010-12-14 10:00:00,29.63,29.72,29.59,29.71,22300.0,20.7351,20.7981,20.7071,20.7911,22300.0
2010-12-14 10:30:00,29.71,29.8,29.68,29.79,33000.0,20.7911,20.8541,20.7701,20.8471,33000.0
2010-12-14 11:00:00,29.8,29.8,29.73,29.78,15400.0,20.8541,20.8541,20.8051,20.8401,15400.0
2010-12-14 11:30:00,29.77,29.79,29.77,29.79,9700.0,20.8331,20.8471,20.8331,20.8471,9700.0
2010-12-14 12:00:00,29.78,29.8,29.75,29.8,25500.0,20.8401,20.8541,20.8191,20.8541,25500.0
2010-12-14 12:30:00,29.79,29.79,29.74,29.74,4500.0,20.8471,20.8471,20.8121,20.8121,4500.0
2010-12-14 13:00:00,29.74,29.77,29.73,29.74,5600.0,20.8121,20.8331,20.8051,20.8121,5600.0
2010-12-14 13:30:00,29.74,29.75,29.71,29.74,8300.0,20.8121,20.8191,20.7911,20.8121,8300.0
2010-12-14 14:00:00,29.74,29.79,29.73,29.77,16400.0,20.8121,20.8471,20.8051,20.8331,16400.0
2010-12-14 14:30:00,29.76,29.79,29.67,29.69,27200.0,20.8261,20.8471,20.7631,20.7771,27200.0
2010-12-14 15:00:00,29.69,29.69,29.61,29.61,27500.0,20.7771,20.7771,20.7211,20.7211,27500.0
2010-12-14 15:30:00,29.61,29.62,29.53,29.58,77200.0,20.7211,20.7281,20.6651,20.7001,77200.0
2010-12-15 09:30:00,29.6,29.62,29.32,29.49,54200.0,20.7141,20.7281,20.5182,20.6371,54200.0
2010-12-15 10:00:00,29.5,29.56,29.49,29.49,19400.0,20.6441,20.6861,20.6371,20.6371,19400.0
2010-12-15 10:30:00,29.52,29.56,29.51,29.56,16600.0,20.6581,20.6861,20.6511,20.6861,16600.0
2010-12-15 11:00:00,29.56,29.63,29.56,29.59,13900.0,20.6861,20.7351,20.6861,20.7071,13900.0
2010-12-15 11:30:00,29.6,29.63,29.57,29.62,14100.0,20.7141,20.7351,20.6931,20.7281,14100.0
2010-12-15 12:00:00,29.62,29.69,29.62,29.69,10300.0,20.7281,20.7771,20.7281,20.7771,10300.0
2010-12-15 12:30:00,29.69,29.73,29.47,29.48,18600.0,20.7771,20.8051,20.6231,20.6301,18600.0
2010-12-15 13:00:00,29.49,29.53,29.48,29.52,13700.0,20.6371,20.6651,20.6301,20.6581,13700.0
2010-12-15 13:30:00,29.52,29.59,29.51,29.57,10300.0,20.6581,20.7071,20.6511,20.6931,10300.0
2010-12-15 14:00:00,29.58,29.64,29.55,29.57,23100.0,20.7001,20.7421,20.6791,20.6931,23100.0
2010-12-15 14:30:00,29.54,29.54,29.4,29.4,34900.0,20.6721,20.6721,20.5742,20.5742,34900.0
2010-12-15 15:00:00,29.4,29.54,29.39,29.52,37500.0,20.5742,20.6721,20.5672,20.6581,37500.0
2010-12-15 15:30:00,29.51,29.51,29.35,29.39,115900.0,20.6511,20.6511,20.5392,20.5672,115900.0
2010-12-16 09:30:00,29.39,29.57,29.31,29.42,23700.0,20.5672,20.6931,20.5112,20.5882,23700.0
2010-12-16 10:00:00,29.43,29.57,29.39,29.48,20300.0,20.5952,20.6931,20.5672,20.6301,20300.0
2010-12-16 10:30:00,29.46,29.49,29.41,29.47,17700.0,20.6161,20.6371,20.5812,20.6231,17700.0
2010-12-16 11:00:00,29.47,29.67,29.42,29.64,42100.0,20.6231,20.7631,20.5882,20.7421,42100.0
2010-12-16 11:30:00,29.64,29.72,29.61,29.7,18400.0,20.7421,20.7981,20.7211,20.7841,18400.0
2010-12-16 12:00:00,29.69,29.69,29.6,29.63,18900.0,20.7771,20.7771,20.7141,20.7351,18900.0
2010-12-16 12:30:00,29.64,29.71,29.63,29.71,13500.0,20.7421,20.7911,20.7351,20.7911,13500.0
2010-12-16 13:00:00,29.71,29.77,29.71,29.74,17100.0,20.7911,20.8331,20.7911,20.8121,17100.0
2010-12-16 13:30:00,29.76,29.76,29.7,29.76,11100.0,20.8261,20.8261,20.7841,20.8261,11100.0
2010-12-16 14:00:00,29.75,29.78,29.59,29.59,19800.0,20.8191,20.8401,20.7071,20.7071,19800.0
2010-12-16 14:30:00,29.58,29.67,29.54,29.6,33400.0,20.7001,20.7631,20.6721,20.7141,33400.0
2010-12-16 15:00:00,29.6,29.7,29.6,29.66,37800.0,20.7141,20.7841,20.7141,20.7561,37800.0
2010-12-16 15:30:00,29.66,29.73,29.64,29.66,111100.0,20.7561,20.8051,20.7421,20.7561,111100.0
2010-12-17 09:30:00,29.7,29.76,29.62,29.75,95000.0,20.7841,20.8261,20.7281,20.8191,95000.0
2010-12-17 10:00:00,29.73,29.73,29.62,29.62,23700.0,20.8051,20.8051,20.7281,20.7281,23700.0
2010-12-17 10:30:00,29.63,29.64,29.59,29.59,18500.0,20.7351,20.7421,20.7071,20.7071,18500.0
2010-12-17 11:00:00,29.6,29.63,29.59,29.63,26000.0,20.7141,20.7351,20.7071,20.7351,26000.0
2010-12-17 11:30:00,29.64,29.69,29.59,29.6,46500.0,20.7421,20.7771,20.7071,20.7141,46500.0
2010-12-17 12:00:00,29.6,29.61,29.57,29.58,36800.0,20.7141,20.7211,20.6931,20.7001,36800.0
2010-12-17 12:30:00,29.57,29.6,29.54,29.54,25800.0,20.6931,20.7141,20.6721,20.6721,25800.0
2010-12-17 13:00:00,29.55,29.58,29.48,29.5,29900.0,20.6791,20.7001,20.6301,20.6441,29900.0
2010-12-17 13:30:00,29.49,29.5,29.47,29.49,20400.0,20.6371,20.6441,20.6231,20.6371,20400.0
2010-12-17 14:00:00,29.48,29.5,29.46,29.49,15300.0,20.6301,20.6441,20.6161,20.6371,15300.0
2010-12-17 14:30:00,29.49,29.5,29.46,29.47,27300.0,20.6371,20.6441,20.6161,20.6231,27300.0
2010-12-17 15:00:00,29.47,29.49,29.47,29.48,52100.0,20.6231,20.6371,20.6231,20.6301,52100.0
2010-12-17 15:30:00,29.48,29.49,29.44,29.47,242700.0,20.6301,20.6371,20.6022,20.6231,242700.0
2010-12-20 09:30:00,29.54,29.58,29.4,29.49,66200.0,20.6721,20.7001,20.5742,20.6371,66200.0
2010-12-20 10:00:00,29.49,29.57,29.46,29.53,52900.0,20.6371,20.6931,20.6161,20.6651,52900.0
2010-12-20 10:30:00,29.52,29.59,29.52,29.54,16000.0,20.6581,20.7071,20.6581,20.6721,16000.0
2010-12-20 11:00:00,29.54,29.54,29.48,29.53,18000.0,20.6721,20.6721,20.6301,20.6651,18000.0
2010-12-20 11:30:00,29.53,29.53,29.46,29.5,16200.0,20.6651,20.6651,20.6161,20.6441,16200.0
2010-12-20 12:00:00,29.5,29.51,29.46,29.47,20200.0,20.6441,20.6511,20.6161,20.6231,20200.0
2010-12-20 12:30:00,29.48,29.52,29.45,29.51,23400.0,20.6301,20.6581,20.6091,20.6511,23400.0
2010-12-20 13:00:00,29.51,29.51,29.47,29.48,97300.0,20.6511,20.6511,20.6231,20.6301,97300.0
2010-12-20 13:30:00,29.48,29.5,29.47,29.49,22100.0,20.6301,20.6441,20.6231,20.6371,22100.0
2010-12-20 14:00:00,29.5,29.51,29.47,29.49,25100.0,20.6441,20.6511,20.6231,20.6371,25100.0
2010-12-20 14:30:00,29.48,29.5,29.48,29.49,23700.0,20.6301,20.6441,20.6301,20.6371,23700.0
2010-12-20 15:00:00,29.49,29.49,29.43,29.47,42200.0,20.6371,20.6371,20.5952,20.6231,42200.0
2010-12-20 15:30:00,29.48,29.49,29.47,29.48,59500.0,20.6301,20.6371,20.6231,20.6301,59500.0
2010-12-21 09:30:00,29.5,29.54,29.44,29.44,23200.0,20.6441,20.6721,20.6022,20.6022,23200.0
2010-12-21 10:00:00,29.44,29.53,29.43,29.49,35300.0,20.6022,20.6651,20.5952,20.6371,35300.0
2010-12-21 10:30:00,29.5,29.52,29.48,29.5,17700.0,20.6441,20.6581,20.6301,20.6441,17700.0
2010-12-21 11:00:00,29.49,29.58,29.49,29.53,22200.0,20.6371,20.7001,20.6371,20.6651,22200.0
2010-12-21 11:30:00,29.54,29.54,29.48,29.49,15400.0,20.6721,20.6721,20.6301,20.6371,15400.0
2010-12-21 12:00:00,29.49,29.5,29.48,29.5,10000.0,20.6371,20.6441,20.6301,20.6441,10000.0
2010-12-21 12:30:00,29.51,29.52,29.49,29.49,11800.0,20.6511,20.6581,20.6371,20.6371,11800.0
2010-12-21 13:00:00,29.49,29.54,29.48,29.54,25500.0,20.6371,20.6721,20.6301,20.6721,25500.0
2010-12-21 13:30:00,29.53,29.54,29.47,29.49,53100.0,20.6651,20.6721,20.6231,20.6371,53100.0
2010-12-21 14:00:00,29.51,29.51,29.48,29.48,36100.0,20.6511,20.6511,20.6301,20.6301,36100.0
2010-12-21 14:30:00,29.49,29.5,29.48,29.49,23300.0,20.6371,20.6441,20.6301,20.6371,23300.0
2010-12-21 15:00:00,29.49,29.54,29.49,29.5,59700.0,20.6371,20.6721,20.6371,20.6441,59700.0
2010-12-21 15:30:00,29.51,29.56,29.49,29.53,124000.0,20.6511,20.6861,20.6371,20.6651,124000.0
2010-12-22 09:30:00,29.51,29.59,29.51,29.55,28500.0,20.6511,20.7071,20.6511,20.6791,28500.0
2010-12-22 10:00:00,29.56,29.56,29.52,29.55,44100.0,20.6861,20.6861,20.6581,20.6791,44100.0
2010-12-22 10:30:00,29.55,29.55,29.53,29.54,54100.0,20.6791,20.6791,20.6651,20.6721,54100.0
2010-12-22 11:00:00,29.55,29.69,29.53,29.68,81200.0,20.6791,20.7771,20.6651,20.7701,81200.0
2010-12-22 11:30:00,29.68,29.7,29.55,29.59,79700.0,20.7701,20.7841,20.6791,20.7071,79700.0
2010-12-22 12:00:00,29.58,29.58,29.5,29.5,48300.0,20.7001,20.7001,20.6441,20.6441,48300.0
2010-12-22 12:30:00,29.5,29.62,29.48,29.62,38800.0,20.6441,20.7281,20.6301,20.7281,38800.0
2010-12-22 13:00:00,29.62,29.68,29.62,29.67,18500.0,20.7281,20.7701,20.7281,20.7631,18500.0
2010-12-22 13:30:00,29.67,29.67,29.6,29.61,45000.0,20.7631,20.7631,20.7141,20.7211,45000.0
2010-12-22 14:00:00,29.6,29.62,29.49,29.49,56800.0,20.7141,20.7281,20.6371,20.6371,56800.0
2010-12-22 14:30:00,29.5,29.51,29.45,29.48,48200.0,20.6441,20.6511,20.6091,20.6301,48200.0
2010-12-22 15:00:00,29.49,29.49,29.44,29.44,33700.0,20.6371,20.6371,20.6022,20.6022,33700.0
2010-12-22 15:30:00,29.45,29.51,29.43,29.5,66400.0,20.6091,20.6511,20.5952,20.6441,66400.0
2010-12-23 09:30:00,29.51,29.66,29.51,29.53,17100.0,20.6511,20.7561,20.6511,20.6651,17100.0
2010-12-23 10:00:00,29.53,29.58,29.52,29.53,8500.0,20.6651,20.7001,20.6581,20.6651,8500.0
2010-12-23 10:30:00,29.54,29.55,29.51,29.52,7400.0,20.6721,20.6791,20.6511,20.6581,7400.0
2010-12-23 11:00:00,29.52,29.53,29.49,29.5,9100.0,20.6581,20.6651,20.6371,20.6441,9100.0
2010-12-23 11:30:00,29.51,29.54,29.49,29.51,13300.0,20.6511,20.6721,20.6371,20.6511,13300.0
2010-12-23 12:00:00,29.5,29.51,29.49,29.49,10000.0,20.6441,20.6511,20.6371,20.6371,10000.0
2010-12-23 12:30:00,29.5,29.51,29.48,29.49,7800.0,20.6441,20.6511,20.6301,20.6371,7800.0
2010-12-23 13:00:00,29.48,29.49,29.45,29.46,15800.0,20.6301,20.6371,20.6091,20.6161,15800.0
2010-12-23 13:30:00,29.45,29.46,29.42,29.43,13200.0,20.6091,20.6161,20.5882,20.5952,13200.0
2010-12-23 14:00:00,29.44,29.47,29.41,29.46,17100.0,20.6022,20.6231,20.5812,20.6161,17100.0
2010-12-23 14:30:00,29.46,29.47,29.43,29.44,10000.0,20.6161,20.6231,20.5952,20.6022,10000.0
2010-12-23 15:00:00,29.46,29.5,29.44,29.5,16300.0,20.6161,20.6441,20.6022,20.6441,16300.0
2010-12-23 15:30:00,29.5,29.51,29.42,29.45,40400.0,20.6441,20.6511,20.5882,20.6091,40400.0
2010-12-27 09:30:00,29.47,29.47,29.36,29.41,9800.0,20.6231,20.6231,20.5462,20.5812,9800.0
2010-12-27 10:00:00,29.42,29.46,29.4,29.43,9200.0,20.5882,20.6161,20.5742,20.5952,9200.0
2010-12-27 10:30:00,29.43,29.43,29.34,29.4,13800.0,20.5952,20.5952,20.5322,20.5742,13800.0
2010-12-27 11:00:00,29.4,29.42,29.37,29.41,14300.0,20.5742,20.5882,20.5532,20.5812,14300.0
2010-12-27 11:30:00,29.41,29.47,29.35,29.36,26300.0,20.5812,20.6231,20.5392,20.5462,26300.0
2010-12-27 12:00:00,29.36,29.39,29.34,29.39,13800.0,20.5462,20.5672,20.5322,20.5672,13800.0
2010-12-27 12:30:00,29.39,29.41,29.38,29.39,14100.0,20.5672,20.5812,20.5602,20.5672,14100.0
2010-12-27 13:00:00,29.39,29.41,29.39,29.41,13700.0,20.5672,20.5812,20.5672,20.5812,13700.0
2010-12-27 13:30:00,29.41,29.41,29.38,29.4,28100.0,20.5812,20.5812,20.5602,20.5742,28100.0
2010-12-27 14:00:00,29.4,29.41,29.37,29.38,26500.0,20.5742,20.5812,20.5532,20.5602,26500.0
2010-12-27 14:30:00,29.39,29.41,29.39,29.4,11000.0,20.5672,20.5812,20.5672,20.5742,11000.0
2010-12-27 15:00:00,29.4,29.41,29.4,29.41,16000.0,20.5742,20.5812,20.5742,20.5812,16000.0
2010-12-27 15:30:00,29.4,29.41,29.4,29.41,49600.0,20.5742,20.5812,20.5742,20.5812,49600.0
2010-12-28 09:30:00,29.42,29.45,29.34,29.37,20300.0,20.5882,20.6091,20.5322,20.5532,20300.0
2010-12-28 10:00:00,29.34,29.38,29.2,29.25,46300.0,20.5322,20.5602,20.4342,20.4692,46300.0
2010-12-28 10:30:00,29.26,29.26,29.23,29.24,14100.0,20.4762,20.4762,20.4552,20.4622,14100.0
2010-12-28 11:00:00,29.24,29.29,29.22,29.28,38500.0,20.4622,20.4972,20.4482,20.4902,38500.0
2010-12-28 11:30:00,29.28,29.31,29.24,29.24,21400.0,20.4902,20.5112,20.4622,20.4622,21400.0
2010-12-28 12:00:00,29.24,29.26,29.23,29.24,12400.0,20.4622,20.4762,20.4552,20.4622,12400.0
2010-12-28 12:30:00,29.25,29.28,29.25,29.27,8300.0,20.4692,20.4902,20.4692,20.4832,8300.0
2010-12-28 13:00:00,29.27,29.3,29.27,29.3,12400.0,20.4832,20.5042,20.4832,20.5042,12400.0
2010-12-28 13:30:00,29.3,29.33,29.27,29.29,20700.0,20.5042,20.5252,20.4832,20.4972,20700.0
2010-12-28 14:00:00,29.29,29.3,29.28,29.29,15100.0,20.4972,20.5042,20.4902,20.4972,15100.0
2010-12-28 14:30:00,29.3,29.3,29.26,29.28,33000.0,20.5042,20.5042,20.4762,20.4902,33000.0
2010-12-28 15:00:00,29.28,29.3,29.27,29.3,23200.0,20.4902,20.5042,20.4832,20.5042,23200.0
2010-12-28 15:30:00,29.31,29.39,29.31,29.37,49300.0,20.5112,20.5672,20.5112,20.5532,49300.0
2010-12-29 09:30:00,29.1,29.27,28.91,29.13,30200.0,20.5871,20.7074,20.4527,20.6083,30200.0
2010-12-29 10:00:00,29.12,29.15,29.09,29.09,7400.0,20.6012,20.6225,20.58,20.58,7400.0
2010-12-29 10:30:00,29.08,29.1,29.05,29.05,12900.0,20.5729,20.5871,20.5517,20.5517,12900.0
2010-12-29 11:00:00,29.04,29.06,29.03,29.06,5100.0,20.5446,20.5588,20.5376,20.5588,5100.0
2010-12-29 11:30:00,29.07,29.11,29.07,29.1,7300.0,20.5659,20.5942,20.5659,20.5871,7300.0
2010-12-29 12:00:00,29.11,29.18,29.1,29.17,9700.0,20.5942,20.6437,20.5871,20.6366,9700.0
2010-12-29 12:30:00,29.16,29.19,29.16,29.18,8500.0,20.6295,20.6508,20.6295,20.6437,8500.0
2010-12-29 13:00:00,29.18,29.22,29.17,29.21,8800.0,20.6437,20.672,20.6366,20.6649,8800.0
2010-12-29 13:30:00,29.21,29.22,29.1,29.21,33200.0,20.6649,20.672,20.5871,20.6649,33200.0
2010-12-29 14:00:00,29.21,29.26,29.18,29.22,27700.0,20.6649,20.7003,20.6437,20.672,27700.0
2010-12-29 14:30:00,29.23,29.25,29.22,29.22,11400.0,20.6791,20.6932,20.672,20.672,11400.0
2010-12-29 15:00:00,29.22,29.31,29.21,29.27,29300.0,20.672,20.7356,20.6649,20.7074,29300.0
2010-12-29 15:30:00,29.27,29.29,29.25,29.26,37200.0,20.7074,20.7215,20.6932,20.7003,37200.0
2010-12-30 09:30:00,29.25,29.27,29.07,29.24,35700.0,20.6932,20.7074,20.5659,20.6861,35700.0
2010-12-30 10:00:00,29.25,29.35,29.23,29.35,17000.0,20.6932,20.7639,20.6791,20.7639,17000.0
2010-12-30 10:30:00,29.35,29.4,29.34,29.4,25800.0,20.7639,20.7993,20.7569,20.7993,25800.0
2010-12-30 11:00:00,29.37,29.37,29.28,29.29,25500.0,20.7781,20.7781,20.7144,20.7215,25500.0
2010-12-30 11:30:00,29.29,29.3,29.28,29.3,15300.0,20.7215,20.7286,20.7144,20.7286,15300.0
2010-12-30 12:00:00,29.28,29.29,29.27,29.28,6600.0,20.7144,20.7215,20.7074,20.7144,6600.0
2010-12-30 12:30:00,29.28,29.28,29.26,29.26,2700.0,20.7144,20.7144,20.7003,20.7003,2700.0
2010-12-30 13:00:00,29.25,29.27,29.24,29.25,5500.0,20.6932,20.7074,20.6861,20.6932,5500.0
2010-12-30 13:30:00,29.25,29.27,29.25,29.27,3300.0,20.6932,20.7074,20.6932,20.7074,3300.0
2010-12-30 14:00:00,29.28,29.29,29.25,29.25,6200.0,20.7144,20.7215,20.6932,20.6932,6200.0
2010-12-30 14:30:00,29.25,29.26,29.2,29.2,14400.0,20.6932,20.7003,20.6578,20.6578,14400.0
2010-12-30 15:00:00,29.21,29.26,29.21,29.26,10700.0,20.6649,20.7003,20.6649,20.7003,10700.0
2010-12-30 15:30:00,29.27,29.27,29.19,29.19,35400.0,20.7074,20.7074,20.6508,20.6508,35400.0
2010-12-31 09:30:00,29.12,29.2,29.03,29.08,12300.0,20.6012,20.6578,20.5376,20.5729,12300.0
2010-12-31 10:00:00,29.08,29.11,29.07,29.09,3100.0,20.5729,20.5942,20.5659,20.58,3100.0
2010-12-31 10:30:00,29.08,29.1,29.08,29.1,3300.0,20.5729,20.5871,20.5729,20.5871,3300.0
2010-12-31 11:00:00,29.1,29.13,29.1,29.13,4800.0,20.5871,20.6083,20.5871,20.6083,4800.0
2010-12-31 11:30:00,29.13,29.14,29.12,29.13,5200.0,20.6083,20.6154,20.6012,20.6083,5200.0
2010-12-31 12:00:00,29.13,29.17,29.11,29.16,4600.0,20.6083,20.6366,20.5942,20.6295,4600.0
2010-12-31 12:30:00,29.17,29.17,29.13,29.13,3400.0,20.6366,20.6366,20.6083,20.6083,3400.0
2010-12-31 13:00:00,29.13,29.16,29.12,29.12,17100.0,20.6083,20.6295,20.6012,20.6012,17100.0
2010-12-31 13:30:00,29.13,29.15,29.11,29.14,3200.0,20.6083,20.6225,20.5942,20.6154,3200.0
2010-12-31 14:00:00,29.13,29.14,29.09,29.1,5100.0,20.6083,20.6154,20.58,20.5871,5100.0
2010-12-31 14:30:00,29.1,29.1,29.09,29.1,7000.0,20.5871,20.5871,20.58,20.5871,7000.0
2010-12-31 15:00:00,29.09,29.14,29.09,29.14,14100.0,20.58,20.6154,20.58,20.6154,14100.0
2010-12-31 15:30:00,29.13,29.15,29.03,29.05,62800.0,20.6083,20.6225,20.5376,20.5517,62800.0
2011-01-03 09:30:00,29.29,29.4,29.24,29.39,16000.0,20.7215,20.7993,20.6861,20.7922,16000.0
2011-01-03 10:00:00,29.39,29.48,29.36,29.48,21500.0,20.7922,20.8559,20.771,20.8559,21500.0
2011-01-03 10:30:00,29.48,29.51,29.3,29.42,49100.0,20.8559,20.8771,20.7286,20.8135,49100.0
2011-01-03 11:00:00,29.43,29.45,29.35,29.37,15500.0,20.8205,20.8347,20.7639,20.7781,15500.0
2011-01-03 11:30:00,29.37,29.42,29.31,29.37,36000.0,20.7781,20.8135,20.7356,20.7781,36000.0
2011-01-03 12:00:00,29.38,29.42,29.37,29.42,7600.0,20.7852,20.8135,20.7781,20.8135,7600.0
2011-01-03 12:30:00,29.42,29.49,29.39,29.4,22500.0,20.8135,20.863,20.7922,20.7993,22500.0
2011-01-03 13:00:00,29.4,29.42,29.38,29.4,10300.0,20.7993,20.8135,20.7852,20.7993,10300.0
2011-01-03 13:30:00,29.4,29.42,29.39,29.42,3400.0,20.7993,20.8135,20.7922,20.8135,3400.0
2011-01-03 14:00:00,29.43,29.43,29.38,29.38,14600.0,20.8205,20.8205,20.7852,20.7852,14600.0
2011-01-03 14:30:00,29.38,29.39,29.35,29.36,15900.0,20.7852,20.7922,20.7639,20.771,15900.0
2011-01-03 15:00:00,29.36,29.4,29.35,29.39,26000.0,20.771,20.7993,20.7639,20.7922,26000.0
2011-01-03 15:30:00,29.4,29.48,29.39,29.44,94600.0,20.7993,20.8559,20.7922,20.8276,94600.0
2011-01-04 09:30:00,29.5,29.5,29.19,29.2,21900.0,20.8701,20.8701,20.6508,20.6578,21900.0
2011-01-04 10:00:00,29.21,29.29,29.2,29.26,12600.0,20.6649,20.7215,20.6578,20.7003,12600.0
2011-01-04 10:30:00,29.26,29.29,29.25,29.27,11700.0,20.7003,20.7215,20.6932,20.7074,11700.0
2011-01-04 11:00:00,29.27,29.29,29.23,29.24,23600.0,20.7074,20.7215,20.6791,20.6861,23600.0
2011-01-04 11:30:00,29.24,29.25,29.18,29.19,29800.0,20.6861,20.6932,20.6437,20.6508,29800.0
2011-01-04 12:00:00,29.19,29.25,29.15,29.15,49800.0,20.6508,20.6932,20.6225,20.6225,49800.0
2011-01-04 12:30:00,29.15,29.17,29.09,29.09,10000.0,20.6225,20.6366,20.58,20.58,10000.0
2011-01-04 13:00:00,29.11,29.14,29.1,29.13,11400.0,20.5942,20.6154,20.5871,20.6083,11400.0
2011-01-04 13:30:00,29.13,29.15,29.12,29.12,9400.0,20.6083,20.6225,20.6012,20.6012,9400.0
2011-01-04 14:00:00,29.13,29.16,29.1,29.1,13500.0,20.6083,20.6295,20.5871,20.5871,13500.0
2011-01-04 14:30:00,29.1,29.13,29.08,29.1,13300.0,20.5871,20.6083,20.5729,20.5871,13300.0
2011-01-04 15:00:00,29.08,29.18,29.08,29.17,22300.0,20.5729,20.6437,20.5729,20.6366,22300.0
2011-01-04 15:30:00,29.16,29.16,29.09,29.11,60000.0,20.6295,20.6295,20.58,20.5942,60000.0
2011-01-05 09:30:00,28.96,29.26,28.93,29.19,22800.0,20.488,20.7003,20.4668,20.6508,22800.0
2011-01-05 10:00:00,29.2,29.27,29.17,29.24,15900.0,20.6578,20.7074,20.6366,20.6861,15900.0
2011-01-05 10:30:00,29.25,29.29,29.24,29.27,9100.0,20.6932,20.7215,20.6861,20.7074,9100.0
2011-01-05 11:00:00,29.27,29.3,29.23,29.29,13400.0,20.7074,20.7286,20.6791,20.7215,13400.0
2011-01-05 11:30:00,29.29,29.31,29.26,29.29,10200.0,20.7215,20.7356,20.7003,20.7215,10200.0
2011-01-05 12:00:00,29.28,29.29,29.22,29.22,17900.0,20.7144,20.7215,20.672,20.672,17900.0
2011-01-05 12:30:00,29.22,29.25,29.21,29.23,7800.0,20.672,20.6932,20.6649,20.6791,7800.0
2011-01-05 13:00:00,29.23,29.23,29.17,29.19,7500.0,20.6791,20.6791,20.6366,20.6508,7500.0
2011-01-05 13:30:00,29.2,29.26,29.17,29.25,7700.0,20.6578,20.7003,20.6366,20.6932,7700.0
2011-01-05 14:00:00,29.25,29.26,29.16,29.16,10400.0,20.6932,20.7003,20.6295,20.6295,10400.0
2011-01-05 14:30:00,29.16,29.16,29.09,29.12,21800.0,20.6295,20.6295,20.58,20.6012,21800.0
2011-01-05 15:00:00,29.12,29.14,29.09,29.1,33600.0,20.6012,20.6154,20.58,20.5871,33600.0
2011-01-05 15:30:00,29.11,29.12,29.07,29.1,62100.0,20.5942,20.6012,20.5659,20.5871,62100.0
2011-01-06 09:30:00,29.05,29.29,28.98,29.01,46800.0,20.5517,20.7215,20.5022,20.5234,46800.0
2011-01-06 10:00:00,29.01,29.1,28.98,29.09,17300.0,20.5234,20.5871,20.5022,20.58,17300.0
2011-01-06 10:30:00,29.08,29.14,29.01,29.01,7800.0,20.5729,20.6154,20.5234,20.5234,7800.0
2011-01-06 11:00:00,29.02,29.04,28.97,29.04,11800.0,20.5305,20.5446,20.4951,20.5446,11800.0
2011-01-06 11:30:00,29.03,29.06,29.0,29.02,8000.0,20.5376,20.5588,20.5163,20.5305,8000.0
2011-01-06 12:00:00,29.01,29.04,28.98,29.02,8800.0,20.5234,20.5446,20.5022,20.5305,8800.0
2011-01-06 12:30:00,29.01,29.06,29.0,29.06,3900.0,20.5234,20.5588,20.5163,20.5588,3900.0
2011-01-06 13:00:00,29.05,29.05,28.98,29.0,6200.0,20.5517,20.5517,20.5022,20.5163,6200.0
2011-01-06 13:30:00,29.0,29.01,28.97,28.99,22300.0,20.5163,20.5234,20.4951,20.5093,22300.0
2011-01-06 14:00:00,28.99,29.0,28.98,29.0,12400.0,20.5093,20.5163,20.5022,20.5163,12400.0
2011-01-06 14:30:00,29.0,29.1,28.99,29.08,27100.0,20.5163,20.5871,20.5093,20.5729,27100.0
2011-01-06 15:00:00,29.07,29.1,29.01,29.01,32700.0,20.5659,20.5871,20.5234,20.5234,32700.0
2011-01-06 15:30:00,29.01,29.07,28.98,29.03,61700.0,20.5234,20.5659,20.5022,20.5376,61700.0
2011-01-07 09:30:00,29.06,29.19,28.97,29.01,13600.0,20.5588,20.6508,20.4951,20.5234,13600.0
2011-01-07 10:00:00,29.0,29.05,28.93,29.05,14200.0,20.5163,20.5517,20.4668,20.5517,14200.0
2011-01-07 10:30:00,29.04,29.08,28.99,29.0,17900.0,20.5446,20.5729,20.5093,20.5163,17900.0
2011-01-07 11:00:00,28.99,28.99,28.91,28.93,18100.0,20.5093,20.5093,20.4527,20.4668,18100.0
2011-01-07 11:30:00,28.95,28.98,28.89,28.89,29700.0,20.481,20.5022,20.4385,20.4385,29700.0
2011-01-07 12:00:00,28.88,28.91,28.85,28.85,12300.0,20.4314,20.4527,20.4102,20.4102,12300.0
2011-01-07 12:30:00,28.85,28.85,28.71,28.78,39300.0,20.4102,20.4102,20.3112,20.3607,39300.0
2011-01-07 13:00:00,28.77,28.8,28.74,28.76,7700.0,20.3536,20.3748,20.3324,20.3465,7700.0
2011-01-07 13:30:00,28.74,28.78,28.67,28.7,7500.0,20.3324,20.3607,20.2829,20.3041,7500.0
2011-01-07 14:00:00,28.69,28.76,28.69,28.76,16800.0,20.297,20.3465,20.297,20.3465,16800.0
2011-01-07 14:30:00,28.75,28.85,28.74,28.83,9800.0,20.3395,20.4102,20.3324,20.3961,9800.0
2011-01-07 15:00:00,28.81,28.89,28.8,28.86,19400.0,20.3819,20.4385,20.3748,20.4173,19400.0
2011-01-07 15:30:00,28.86,28.93,28.84,28.84,74400.0,20.4173,20.4668,20.4031,20.4031,74400.0
2011-01-10 09:30:00,28.69,28.75,28.53,28.54,14800.0,20.297,20.3395,20.1838,20.1909,14800.0
2011-01-10 10:00:00,28.54,28.62,28.4,28.6,64900.0,20.1909,20.2475,20.0919,20.2334,64900.0
2011-01-10 10:30:00,28.62,28.68,28.62,28.67,29100.0,20.2475,20.2899,20.2475,20.2829,29100.0
2011-01-10 11:00:00,28.67,28.8,28.62,28.78,25800.0,20.2829,20.3748,20.2475,20.3607,25800.0
2011-01-10 11:30:00,28.78,28.89,28.78,28.89,20100.0,20.3607,20.4385,20.3607,20.4385,20100.0
2011-01-10 12:00:00,28.88,28.95,28.83,28.94,22400.0,20.4314,20.481,20.3961,20.4739,22400.0
2011-01-10 12:30:00,28.92,28.95,28.89,28.95,8600.0,20.4597,20.481,20.4385,20.481,8600.0
2011-01-10 13:00:00,28.94,29.02,28.93,29.01,16300.0,20.4739,20.5305,20.4668,20.5234,16300.0
2011-01-10 13:30:00,29.0,29.04,28.98,28.99,11600.0,20.5163,20.5446,20.5022,20.5093,11600.0
2011-01-10 14:00:00,28.98,28.99,28.92,28.96,10800.0,20.5022,20.5093,20.4597,20.488,10800.0
2011-01-10 14:30:00,28.96,29.04,28.96,29.04,22100.0,20.488,20.5446,20.488,20.5446,22100.0
2011-01-10 15:00:00,29.03,29.1,29.03,29.08,26700.0,20.5376,20.5871,20.5376,20.5729,26700.0
2011-01-10 15:30:00,29.07,29.08,28.95,28.95,42500.0,20.5659,20.5729,20.481,20.481,42500.0
2011-01-11 09:30:00,28.98,29.08,28.85,28.88,22900.0,20.5022,20.5729,20.4102,20.4314,22900.0
2011-01-11 10:00:00,28.88,28.93,28.85,28.9,19500.0,20.4314,20.4668,20.4102,20.4456,19500.0
2011-01-11 10:30:00,28.9,28.99,28.9,28.94,21500.0,20.4456,20.5093,20.4456,20.4739,21500.0
2011-01-11 11:00:00,28.94,29.0,28.94,29.0,15500.0,20.4739,20.5163,20.4739,20.5163,15500.0
2011-01-11 11:30:00,28.99,29.0,28.96,29.0,8200.0,20.5093,20.5163,20.488,20.5163,8200.0
2011-01-11 12:00:00,28.99,29.0,28.97,28.97,5600.0,20.5093,20.5163,20.4951,20.4951,5600.0
2011-01-11 12:30:00,28.97,29.0,28.97,28.99,4400.0,20.4951,20.5163,20.4951,20.5093,4400.0
2011-01-11 13:00:00,28.99,29.0,28.9,28.94,13400.0,20.5093,20.5163,20.4456,20.4739,13400.0
2011-01-11 13:30:00,28.95,28.95,28.87,28.87,10900.0,20.481,20.481,20.4244,20.4244,10900.0
2011-01-11 14:00:00,28.87,28.91,28.81,28.91,14700.0,20.4244,20.4527,20.3819,20.4527,14700.0
2011-01-11 14:30:00,28.9,28.91,28.85,28.86,11300.0,20.4456,20.4527,20.4102,20.4173,11300.0
2011-01-11 15:00:00,28.86,28.86,28.83,28.84,21100.0,20.4173,20.4173,20.3961,20.4031,21100.0
2011-01-11 15:30:00,28.85,28.88,28.82,28.87,60600.0,20.4102,20.4314,20.389,20.4244,60600.0
2011-01-12 09:30:00,29.09,29.09,28.89,28.99,31400.0,20.58,20.58,20.4385,20.5093,31400.0
2011-01-12 10:00:00,29.01,29.04,28.99,29.0,28100.0,20.5234,20.5446,20.5093,20.5163,28100.0
2011-01-12 10:30:00,29.0,29.0,28.98,29.0,13700.0,20.5163,20.5163,20.5022,20.5163,13700.0
2011-01-12 11:00:00,28.99,29.02,28.98,28.98,44700.0,20.5093,20.5305,20.5022,20.5022,44700.0
2011-01-12 11:30:00,28.98,28.98,28.92,28.94,37200.0,20.5022,20.5022,20.4597,20.4739,37200.0
2011-01-12 12:00:00,28.94,29.0,28.9,29.0,24300.0,20.4739,20.5163,20.4456,20.5163,24300.0
2011-01-12 12:30:00,29.0,29.02,28.96,28.98,32700.0,20.5163,20.5305,20.488,20.5022,32700.0
2011-01-12 13:00:00,28.98,28.99,28.92,28.92,33700.0,20.5022,20.5093,20.4597,20.4597,33700.0
2011-01-12 13:30:00,28.93,28.93,28.87,28.88,17700.0,20.4668,20.4668,20.4244,20.4314,17700.0
2011-01-12 14:00:00,28.87,28.88,28.79,28.8,13700.0,20.4244,20.4314,20.3678,20.3748,13700.0
2011-01-12 14:30:00,28.79,28.81,28.74,28.75,21000.0,20.3678,20.3819,20.3324,20.3395,21000.0
2011-01-12 15:00:00,28.76,28.78,28.71,28.72,27600.0,20.3465,20.3607,20.3112,20.3182,27600.0
2011-01-12 15:30:00,28.73,28.83,28.72,28.81,104200.0,20.3253,20.3961,20.3182,20.3819,104200.0
2011-01-13 09:30:00,28.84,28.94,28.71,28.76,16200.0,20.4031,20.4739,20.3112,20.3465,16200.0
2011-01-13 10:00:00,28.77,28.79,28.75,28.78,17100.0,20.3536,20.3678,20.3395,20.3607,17100.0
2011-01-13 10:30:00,28.79,28.79,28.71,28.75,10600.0,20.3678,20.3678,20.3112,20.3395,10600.0
2011-01-13 11:00:00,28.75,28.76,28.72,28.76,14700.0,20.3395,20.3465,20.3182,20.3465,14700.0
2011-01-13 11:30:00,28.75,28.78,28.75,28.78,11900.0,20.3395,20.3607,20.3395,20.3607,11900.0
2011-01-13 12:00:00,28.78,28.82,28.76,28.77,6800.0,20.3607,20.389,20.3465,20.3536,6800.0
2011-01-13 12:30:00,28.76,28.78,28.75,28.75,4700.0,20.3465,20.3607,20.3395,20.3395,4700.0
2011-01-13 13:00:00,28.76,28.79,28.72,28.77,10000.0,20.3465,20.3678,20.3182,20.3536,10000.0
2011-01-13 13:30:00,28.76,28.78,28.75,28.77,10800.0,20.3465,20.3607,20.3395,20.3536,10800.0
2011-01-13 14:00:00,28.76,28.76,28.69,28.69,4600.0,20.3465,20.3465,20.297,20.297,4600.0
2011-01-13 14:30:00,28.7,28.72,28.66,28.67,13900.0,20.3041,20.3182,20.2758,20.2829,13900.0
2011-01-13 15:00:00,28.68,28.7,28.68,28.69,11400.0,20.2899,20.3041,20.2899,20.297,11400.0
2011-01-13 15:30:00,28.68,28.7,28.67,28.7,42100.0,20.2899,20.3041,20.2829,20.3041,42100.0
2011-01-14 09:30:00,28.7,28.76,28.63,28.74,15400.0,20.3041,20.3465,20.2546,20.3324,15400.0
2011-01-14 10:00:00,28.74,28.79,28.73,28.79,15600.0,20.3324,20.3678,20.3253,20.3678,15600.0
2011-01-14 10:30:00,28.78,28.8,28.74,28.76,20700.0,20.3607,20.3748,20.3324,20.3465,20700.0
2011-01-14 11:00:00,28.75,28.79,28.73,28.78,15600.0,20.3395,20.3678,20.3253,20.3607,15600.0
2011-01-14 11:30:00,28.78,28.81,28.77,28.8,20800.0,20.3607,20.3819,20.3536,20.3748,20800.0
2011-01-14 12:00:00,28.81,28.85,28.8,28.83,15200.0,20.3819,20.4102,20.3748,20.3961,15200.0
2011-01-14 12:30:00,28.83,28.86,28.82,28.83,12100.0,20.3961,20.4173,20.389,20.3961,12100.0
2011-01-14 13:00:00,28.84,28.89,28.83,28.87,9800.0,20.4031,20.4385,20.3961,20.4244,9800.0
2011-01-14 13:30:00,28.87,28.9,28.85,28.9,18700.0,20.4244,20.4456,20.4102,20.4456,18700.0
2011-01-14 14:00:00,28.9,28.9,28.87,28.88,8400.0,20.4456,20.4456,20.4244,20.4314,8400.0
2011-01-14 14:30:00,28.88,28.88,28.86,28.86,6400.0,20.4314,20.4314,20.4173,20.4173,6400.0
2011-01-14 15:00:00,28.86,28.88,28.84,28.87,18200.0,20.4173,20.4314,20.4031,20.4244,18200.0
2011-01-14 15:30:00,28.88,28.93,28.87,28.91,85800.0,20.4314,20.4668,20.4244,20.4527,85800.0
2011-01-18 09:30:00,28.9,28.96,28.82,28.95,15400.0,20.4456,20.488,20.389,20.481,15400.0
2011-01-18 10:00:00,28.93,28.96,28.89,28.92,18400.0,20.4668,20.488,20.4385,20.4597,18400.0
2011-01-18 10:30:00,28.93,28.93,28.88,28.9,12100.0,20.4668,20.4668,20.4314,20.4456,12100.0
2011-01-18 11:00:00,28.9,28.95,28.87,28.93,13600.0,20.4456,20.481,20.4244,20.4668,13600.0
2011-01-18 11:30:00,28.94,28.96,28.93,28.94,8200.0,20.4739,20.488,20.4668,20.4739,8200.0
2011-01-18 12:00:00,28.93,28.95,28.91,28.93,9200.0,20.4668,20.481,20.4527,20.4668,9200.0
2011-01-18 12:30:00,28.92,28.97,28.92,28.96,10300.0,20.4597,20.4951,20.4597,20.488,10300.0
2011-01-18 13:00:00,28.96,28.96,28.93,28.95,6700.0,20.488,20.488,20.4668,20.481,6700.0
2011-01-18 13:30:00,28.95,28.96,28.91,28.91,13500.0,20.481,20.488,20.4527,20.4527,13500.0
2011-01-18 14:00:00,28.92,28.95,28.92,28.95,7600.0,20.4597,20.481,20.4597,20.481,7600.0
2011-01-18 14:30:00,28.94,29.0,28.94,29.0,28700.0,20.4739,20.5163,20.4739,20.5163,28700.0
2011-01-18 15:00:00,28.99,29.04,28.95,29.03,56400.0,20.5093,20.5446,20.481,20.5376,56400.0
2011-01-18 15:30:00,29.03,29.19,29.03,29.14,192100.0,20.5376,20.6508,20.5376,20.6154,192100.0
2011-01-19 09:30:00,29.15,29.15,29.02,29.06,18400.0,20.6225,20.6225,20.5305,20.5588,18400.0
2011-01-19 10:00:00,29.06,29.07,29.01,29.02,39900.0,20.5588,20.5659,20.5234,20.5305,39900.0
2011-01-19 10:30:00,29.02,29.04,28.96,28.99,12700.0,20.5305,20.5446,20.488,20.5093,12700.0
2011-01-19 11:00:00,29.01,29.04,28.99,29.01,16300.0,20.5234,20.5446,20.5093,20.5234,16300.0
2011-01-19 11:30:00,29.02,29.05,28.96,28.96,23400.0,20.5305,20.5517,20.488,20.488,23400.0
2011-01-19 12:00:00,28.96,28.97,28.92,28.93,10100.0,20.488,20.4951,20.4597,20.4668,10100.0
2011-01-19 12:30:00,28.9,28.91,28.87,28.9,6100.0,20.4456,20.4527,20.4244,20.4456,6100.0
2011-01-19 13:00:00,28.89,28.98,28.89,28.98,13000.0,20.4385,20.5022,20.4385,20.5022,13000.0
2011-01-19 13:30:00,28.97,28.99,28.95,28.97,5100.0,20.4951,20.5093,20.481,20.4951,5100.0
2011-01-19 14:00:00,28.97,28.97,28.9,28.92,10400.0,20.4951,20.4951,20.4456,20.4597,10400.0
2011-01-19 14:30:00,28.92,28.95,28.88,28.92,11800.0,20.4597,20.481,20.4314,20.4597,11800.0
2011-01-19 15:00:00,28.92,28.94,28.88,28.9,49900.0,20.4597,20.4739,20.4314,20.4456,49900.0
2011-01-19 15:30:00,28.9,28.93,28.86,28.93,84700.0,20.4456,20.4668,20.4173,20.4668,84700.0
2011-01-20 09:30:00,28.8,28.96,28.77,28.94,20200.0,20.3748,20.488,20.3536,20.4739,20200.0
2011-01-20 10:00:00,28.96,28.98,28.78,28.82,16300.0,20.488,20.5022,20.3607,20.389,16300.0
2011-01-20 10:30:00,28.83,28.85,28.79,28.85,19900.0,20.3961,20.4102,20.3678,20.4102,19900.0
2011-01-20 11:00:00,28.85,28.86,28.78,28.79,12700.0,20.4102,20.4173,20.3607,20.3678,12700.0
2011-01-20 11:30:00,28.79,28.8,28.72,28.77,6300.0,20.3678,20.3748,20.3182,20.3536,6300.0
2011-01-20 12:00:00,28.77,28.83,28.77,28.8,10400.0,20.3536,20.3961,20.3536,20.3748,10400.0
2011-01-20 12:30:00,28.81,28.83,28.78,28.81,10800.0,20.3819,20.3961,20.3607,20.3819,10800.0
2011-01-20 13:00:00,28.79,28.79,28.72,28.72,15400.0,20.3678,20.3678,20.3182,20.3182,15400.0
2011-01-20 13:30:00,28.73,28.74,28.67,28.73,11200.0,20.3253,20.3324,20.2829,20.3253,11200.0
2011-01-20 14:00:00,28.75,28.79,28.74,28.78,8100.0,20.3395,20.3678,20.3324,20.3607,8100.0
2011-01-20 14:30:00,28.78,28.81,28.77,28.8,7700.0,20.3607,20.3819,20.3536,20.3748,7700.0
2011-01-20 15:00:00,28.8,28.83,28.77,28.8,34000.0,20.3748,20.3961,20.3536,20.3748,34000.0
2011-01-20 15:30:00,28.8,28.83,28.78,28.8,97900.0,20.3748,20.3961,20.3607,20.3748,97900.0
2011-01-21 09:30:00,28.95,28.95,28.72,28.75,15600.0,20.481,20.481,20.3182,20.3395,15600.0
2011-01-21 10:00:00,28.75,28.77,28.64,28.65,19400.0,20.3395,20.3536,20.2617,20.2687,19400.0
2011-01-21 10:30:00,28.62,28.66,28.6,28.62,9900.0,20.2475,20.2758,20.2334,20.2475,9900.0
2011-01-21 11:00:00,28.64,28.67,28.59,28.63,7700.0,20.2617,20.2829,20.2263,20.2546,7700.0
2011-01-21 11:30:00,28.64,28.66,28.62,28.66,10800.0,20.2617,20.2758,20.2475,20.2758,10800.0
2011-01-21 12:00:00,28.67,28.69,28.64,28.67,10700.0,20.2829,20.297,20.2617,20.2829,10700.0
2011-01-21 12:30:00,28.66,28.68,28.62,28.68,12000.0,20.2758,20.2899,20.2475,20.2899,12000.0
2011-01-21 13:00:00,28.67,28.7,28.65,28.65,6300.0,20.2829,20.3041,20.2687,20.2687,6300.0
2011-01-21 13:30:00,28.66,28.67,28.63,28.66,4500.0,20.2758,20.2829,20.2546,20.2758,4500.0
2011-01-21 14:00:00,28.67,28.67,28.63,28.67,8400.0,20.2829,20.2829,20.2546,20.2829,8400.0
2011-01-21 14:30:00,28.67,28.7,28.67,28.69,7200.0,20.2829,20.3041,20.2829,20.297,7200.0
2011-01-21 15:00:00,28.7,28.78,28.69,28.75,22500.0,20.3041,20.3607,20.297,20.3395,22500.0
2011-01-21 15:30:00,28.75,28.76,28.63,28.65,92400.0,20.3395,20.3465,20.2546,20.2687,92400.0
2011-01-24 09:30:00,28.68,28.83,28.65,28.65,15800.0,20.2899,20.3961,20.2687,20.2687,15800.0
2011-01-24 10:00:00,28.65,28.67,28.59,28.65,15500.0,20.2687,20.2829,20.2263,20.2687,15500.0
2011-01-24 10:30:00,28.65,28.76,28.64,28.76,12900.0,20.2687,20.3465,20.2617,20.3465,12900.0
2011-01-24 11:00:00,28.76,28.84,28.76,28.79,19700.0,20.3465,20.4031,20.3465,20.3678,19700.0
2011-01-24 11:30:00,28.77,28.88,28.77,28.81,5800.0,20.3536,20.4314,20.3536,20.3819,5800.0
2011-01-24 12:00:00,28.83,28.89,28.8,28.88,11800.0,20.3961,20.4385,20.3748,20.4314,11800.0
2011-01-24 12:30:00,28.87,28.88,28.85,28.87,6300.0,20.4244,20.4314,20.4102,20.4244,6300.0
2011-01-24 13:00:00,28.86,28.92,28.86,28.89,7300.0,20.4173,20.4597,20.4173,20.4385,7300.0
2011-01-24 13:30:00,28.89,28.97,28.89,28.96,24500.0,20.4385,20.4951,20.4385,20.488,24500.0
2011-01-24 14:00:00,28.96,29.01,28.94,28.97,25200.0,20.488,20.5234,20.4739,20.4951,25200.0
2011-01-24 14:30:00,28.96,28.98,28.93,28.94,18300.0,20.488,20.5022,20.4668,20.4739,18300.0
2011-01-24 15:00:00,28.93,28.99,28.91,28.93,19400.0,20.4668,20.5093,20.4527,20.4668,19400.0
2011-01-24 15:30:00,28.92,28.98,28.92,28.95,58500.0,20.4597,20.5022,20.4597,20.481,58500.0
2011-01-25 09:30:00,28.96,29.19,28.85,29.19,32600.0,20.488,20.6508,20.4102,20.6508,32600.0
2011-01-25 10:00:00,29.19,29.29,29.16,29.25,31300.0,20.6508,20.7215,20.6295,20.6932,31300.0
2011-01-25 10:30:00,29.25,29.34,29.23,29.29,29500.0,20.6932,20.7569,20.6791,20.7215,29500.0
2011-01-25 11:00:00,29.29,29.4,29.27,29.29,43900.0,20.7215,20.7993,20.7074,20.7215,43900.0
2011-01-25 11:30:00,29.28,29.39,29.26,29.35,26500.0,20.7144,20.7922,20.7003,20.7639,26500.0
2011-01-25 12:00:00,29.35,29.43,29.34,29.43,32300.0,20.7639,20.8205,20.7569,20.8205,32300.0
2011-01-25 12:30:00,29.41,29.44,29.38,29.4,23900.0,20.8064,20.8276,20.7852,20.7993,23900.0
2011-01-25 13:00:00,29.41,29.44,29.4,29.42,16100.0,20.8064,20.8276,20.7993,20.8135,16100.0
2011-01-25 13:30:00,29.42,29.43,29.38,29.4,7300.0,20.8135,20.8205,20.7852,20.7993,7300.0
2011-01-25 14:00:00,29.38,29.38,29.29,29.34,20800.0,20.7852,20.7852,20.7215,20.7569,20800.0
2011-01-25 14:30:00,29.34,29.39,29.31,29.38,33100.0,20.7569,20.7922,20.7356,20.7852,33100.0
2011-01-25 15:00:00,29.38,29.47,29.38,29.44,33800.0,20.7852,20.8488,20.7852,20.8276,33800.0
2011-01-25 15:30:00,29.45,29.46,29.4,29.44,79600.0,20.8347,20.8418,20.7993,20.8276,79600.0
2011-01-26 09:30:00,29.52,29.57,29.41,29.53,17300.0,20.8842,20.9196,20.8064,20.8913,17300.0
2011-01-26 10:00:00,29.53,29.66,29.52,29.66,21500.0,20.8913,20.9833,20.8842,20.9833,21500.0
2011-01-26 10:30:00,29.65,29.68,29.62,29.64,17100.0,20.9762,20.9974,20.955,20.9691,17100.0
2011-01-26 11:00:00,29.63,29.65,29.59,29.59,12800.0,20.962,20.9762,20.9337,20.9337,12800.0
2011-01-26 11:30:00,29.59,29.63,29.59,29.63,8200.0,20.9337,20.962,20.9337,20.962,8200.0
2011-01-26 12:00:00,29.63,29.65,29.58,29.64,14300.0,20.962,20.9762,20.9267,20.9691,14300.0
2011-01-26 12:30:00,29.63,29.65,29.58,29.62,17100.0,20.962,20.9762,20.9267,20.955,17100.0
2011-01-26 13:00:00,29.62,29.62,29.56,29.56,18600.0,20.955,20.955,20.9125,20.9125,18600.0
2011-01-26 13:30:00,29.56,29.62,29.55,29.61,15400.0,20.9125,20.955,20.9054,20.9479,15400.0
2011-01-26 14:00:00,29.6,29.65,29.57,29.65,33200.0,20.9408,20.9762,20.9196,20.9762,33200.0
2011-01-26 14:30:00,29.64,29.67,29.61,29.64,25100.0,20.9691,20.9903,20.9479,20.9691,25100.0
2011-01-26 15:00:00,29.64,29.67,29.61,29.64,30300.0,20.9691,20.9903,20.9479,20.9691,30300.0
2011-01-26 15:30:00,29.63,29.67,29.59,29.65,58800.0,20.962,20.9903,20.9337,20.9762,58800.0
2011-01-27 09:30:00,29.7,29.7,29.51,29.68,14600.0,21.0116,21.0116,20.8771,20.9974,14600.0
2011-01-27 10:00:00,29.67,29.7,29.62,29.68,10300.0,20.9903,21.0116,20.955,20.9974,10300.0
2011-01-27 10:30:00,29.65,29.8,29.65,29.8,39400.0,20.9762,21.0823,20.9762,21.0823,39400.0
2011-01-27 11:00:00,29.79,29.81,29.77,29.8,31800.0,21.0752,21.0894,21.0611,21.0823,31800.0
2011-01-27 11:30:00,29.79,29.8,29.78,29.8,26800.0,21.0752,21.0823,21.0682,21.0823,26800.0
2011-01-27 12:00:00,29.79,29.85,29.79,29.85,29800.0,21.0752,21.1177,21.0752,21.1177,29800.0
2011-01-27 12:30:00,29.85,29.89,29.84,29.86,34000.0,21.1177,21.146,21.1106,21.1248,34000.0
2011-01-27 13:00:00,29.85,29.89,29.85,29.89,4800.0,21.1177,21.146,21.1177,21.146,4800.0
2011-01-27 13:30:00,29.89,29.9,29.88,29.9,16700.0,21.146,21.153,21.1389,21.153,16700.0
2011-01-27 14:00:00,29.89,29.99,29.88,29.99,47800.0,21.146,21.2167,21.1389,21.2167,47800.0
2011-01-27 14:30:00,29.98,30.05,29.96,30.05,86500.0,21.2096,21.2592,21.1955,21.2592,86500.0
2011-01-27 15:00:00,30.05,30.05,29.91,29.97,62200.0,21.2592,21.2592,21.1601,21.2026,62200.0
2011-01-27 15:30:00,29.97,30.04,29.95,29.99,131700.0,21.2026,21.2521,21.1884,21.2167,131700.0
2011-01-28 09:30:00,30.09,30.17,30.03,30.07,27400.0,21.2875,21.3441,21.245,21.2733,27400.0
2011-01-28 10:00:00,30.04,30.05,29.89,29.89,26200.0,21.2521,21.2592,21.146,21.146,26200.0
2011-01-28 10:30:00,29.89,29.93,29.84,29.85,17900.0,21.146,21.1743,21.1106,21.1177,17900.0
2011-01-28 11:00:00,29.84,29.88,29.77,29.82,9500.0,21.1106,21.1389,21.0611,21.0965,9500.0
2011-01-28 11:30:00,29.81,29.81,29.64,29.66,18400.0,21.0894,21.0894,20.9691,20.9833,18400.0
2011-01-28 12:00:00,29.67,29.75,29.61,29.69,10400.0,20.9903,21.0469,20.9479,21.0045,10400.0
2011-01-28 12:30:00,29.67,29.77,29.67,29.71,13600.0,20.9903,21.0611,20.9903,21.0186,13600.0
2011-01-28 13:00:00,29.7,29.7,29.62,29.66,7700.0,21.0116,21.0116,20.955,20.9833,7700.0
2011-01-28 13:30:00,29.64,29.74,29.62,29.73,22000.0,20.9691,21.0399,20.955,21.0328,22000.0
2011-01-28 14:00:00,29.73,29.74,29.68,29.74,14700.0,21.0328,21.0399,20.9974,21.0399,14700.0
2011-01-28 14:30:00,29.73,29.76,29.67,29.72,22100.0,21.0328,21.054,20.9903,21.0257,22100.0
2011-01-28 15:00:00,29.71,29.76,29.69,29.72,54900.0,21.0186,21.054,21.0045,21.0257,54900.0
2011-01-28 15:30:00,29.72,29.76,29.69,29.74,126200.0,21.0257,21.054,21.0045,21.0399,126200.0
2011-01-31 09:30:00,29.84,29.84,29.48,29.52,21900.0,21.1106,21.1106,20.8559,20.8842,21900.0
2011-01-31 10:00:00,29.54,29.65,29.53,29.65,26600.0,20.8984,20.9762,20.8913,20.9762,26600.0
2011-01-31 10:30:00,29.66,29.72,29.66,29.69,7300.0,20.9833,21.0257,20.9833,21.0045,7300.0
2011-01-31 11:00:00,29.68,29.74,29.68,29.74,11200.0,20.9974,21.0399,20.9974,21.0399,11200.0
2011-01-31 11:30:00,29.73,29.77,29.72,29.76,10100.0,21.0328,21.0611,21.0257,21.054,10100.0
2011-01-31 12:00:00,29.74,29.9,29.73,29.9,22400.0,21.0399,21.153,21.0328,21.153,22400.0
2011-01-31 12:30:00,29.91,29.92,29.79,29.84,24600.0,21.1601,21.1672,21.0752,21.1106,24600.0
2011-01-31 13:00:00,29.84,29.91,29.83,29.88,22700.0,21.1106,21.1601,21.1035,21.1389,22700.0
2011-01-31 13:30:00,29.87,29.88,29.82,29.88,18300.0,21.1318,21.1389,21.0965,21.1389,18300.0
2011-01-31 14:00:00,29.88,29.9,29.86,29.86,26300.0,21.1389,21.153,21.1248,21.1248,26300.0
2011-01-31 14:30:00,29.85,29.85,29.76,29.77,30500.0,21.1177,21.1177,21.054,21.0611,30500.0
2011-01-31 15:00:00,29.76,29.86,29.76,29.83,33300.0,21.054,21.1248,21.054,21.1035,33300.0
2011-01-31 15:30:00,29.82,29.84,29.65,29.67,233200.0,21.0965,21.1106,20.9762,20.9903,233200.0
2011-02-01 09:30:00,29.79,29.79,29.57,29.64,28600.0,21.0752,21.0752,20.9196,20.9691,28600.0
2011-02-01 10:00:00,29.64,29.65,29.51,29.55,48700.0,20.9691,20.9762,20.8771,20.9054,48700.0
2011-02-01 10:30:00,29.56,29.6,29.51,29.52,40300.0,20.9125,20.9408,20.8771,20.8842,40300.0
2011-02-01 11:00:00,29.52,29.57,29.48,29.57,31400.0,20.8842,20.9196,20.8559,20.9196,31400.0
2011-02-01 11:30:00,29.56,29.69,29.51,29.65,47200.0,20.9125,21.0045,20.8771,20.9762,47200.0
2011-02-01 12:00:00,29.65,29.7,29.65,29.69,27000.0,20.9762,21.0116,20.9762,21.0045,27000.0
2011-02-01 12:30:00,29.69,29.75,29.68,29.75,22900.0,21.0045,21.0469,20.9974,21.0469,22900.0
2011-02-01 13:00:00,29.74,29.89,29.74,29.88,63000.0,21.0399,21.146,21.0399,21.1389,63000.0
2011-02-01 13:30:00,29.88,29.96,29.86,29.96,43000.0,21.1389,21.1955,21.1248,21.1955,43000.0
2011-02-01 14:00:00,29.96,29.96,29.9,29.91,33000.0,21.1955,21.1955,21.153,21.1601,33000.0
2011-02-01 14:30:00,29.91,29.95,29.89,29.94,56300.0,21.1601,21.1884,21.146,21.1813,56300.0
2011-02-01 15:00:00,29.94,29.94,29.89,29.94,62500.0,21.1813,21.1813,21.146,21.1813,62500.0
2011-02-01 15:30:00,29.94,30.01,29.93,29.95,209400.0,21.1813,21.2309,21.1743,21.1884,209400.0
2011-02-02 09:30:00,30.02,30.39,29.54,30.28,126100.0,21.2379,21.4997,20.8984,21.4219,126100.0
2011-02-02 10:00:00,30.28,30.37,30.17,30.22,50400.0,21.4219,21.4856,21.3441,21.3794,50400.0
2011-02-02 10:30:00,30.23,30.25,30.08,30.11,72300.0,21.3865,21.4007,21.2804,21.3016,72300.0
2011-02-02 11:00:00,30.12,30.16,29.88,29.9,44100.0,21.3087,21.337,21.1389,21.153,44100.0
2011-02-02 11:30:00,29.9,29.95,29.89,29.93,11000.0,21.153,21.1884,21.146,21.1743,11000.0
2011-02-02 12:00:00,29.94,29.95,29.85,29.86,8000.0,21.1813,21.1884,21.1177,21.1248,8000.0
2011-02-02 12:30:00,29.86,29.88,29.8,29.87,12500.0,21.1248,21.1389,21.0823,21.1318,12500.0
2011-02-02 13:00:00,29.87,29.87,29.79,29.81,4400.0,21.1318,21.1318,21.0752,21.0894,4400.0
2011-02-02 13:30:00,29.8,29.88,29.79,29.88,16700.0,21.0823,21.1389,21.0752,21.1389,16700.0
2011-02-02 14:00:00,29.88,29.92,29.88,29.88,15100.0,21.1389,21.1672,21.1389,21.1389,15100.0
2011-02-02 14:30:00,29.9,29.94,29.89,29.89,19600.0,21.153,21.1813,21.146,21.146,19600.0
2011-02-02 15:00:00,29.9,29.92,29.88,29.89,63200.0,21.153,21.1672,21.1389,21.146,63200.0
2011-02-02 15:30:00,29.89,29.94,29.86,29.93,145600.0,21.146,21.1813,21.1248,21.1743,145600.0
2011-02-03 09:30:00,29.78,29.98,29.78,29.81,34900.0,21.0682,21.2096,21.0682,21.0894,34900.0
2011-02-03 10:00:00,29.82,29.83,29.69,29.74,20200.0,21.0965,21.1035,21.0045,21.0399,20200.0
2011-02-03 10:30:00,29.75,29.8,29.68,29.8,28900.0,21.0469,21.0823,20.9974,21.0823,28900.0
2011-02-03 11:00:00,29.8,29.81,29.75,29.77,10300.0,21.0823,21.0894,21.0469,21.0611,10300.0
2011-02-03 11:30:00,29.77,29.85,29.77,29.85,8900.0,21.0611,21.1177,21.0611,21.1177,8900.0
2011-02-03 12:00:00,29.83,29.85,29.79,29.84,11700.0,21.1035,21.1177,21.0752,21.1106,11700.0
2011-02-03 12:30:00,29.84,29.84,29.79,29.81,7600.0,21.1106,21.1106,21.0752,21.0894,7600.0
2011-02-03 13:00:00,29.81,29.83,29.77,29.83,14000.0,21.0894,21.1035,21.0611,21.1035,14000.0
2011-02-03 13:30:00,29.82,29.84,29.77,29.78,14300.0,21.0965,21.1106,21.0611,21.0682,14300.0
2011-02-03 14:00:00,29.79,29.8,29.75,29.8,30800.0,21.0752,21.0823,21.0469,21.0823,30800.0
2011-02-03 14:30:00,29.8,29.84,29.76,29.83,26500.0,21.0823,21.1106,21.054,21.1035,26500.0
2011-02-03 15:00:00,29.83,29.88,29.83,29.83,27000.0,21.1035,21.1389,21.1035,21.1035,27000.0
2011-02-03 15:30:00,29.84,29.86,29.76,29.78,112500.0,21.1106,21.1248,21.054,21.0682,112500.0
2011-02-04 09:30:00,29.67,30.03,29.67,29.98,19600.0,20.9903,21.245,20.9903,21.2096,19600.0
2011-02-04 10:00:00,29.98,30.18,29.96,30.16,41400.0,21.2096,21.3511,21.1955,21.337,41400.0
2011-02-04 10:30:00,30.15,30.18,30.09,30.11,46300.0,21.3299,21.3511,21.2875,21.3016,46300.0
2011-02-04 11:00:00,30.1,30.11,29.96,29.96,44600.0,21.2945,21.3016,21.1955,21.1955,44600.0
2011-02-04 11:30:00,29.96,30.03,29.96,30.02,17300.0,21.1955,21.245,21.1955,21.2379,17300.0
2011-02-04 12:00:00,30.01,30.08,30.01,30.05,13500.0,21.2309,21.2804,21.2309,21.2592,13500.0
2011-02-04 12:30:00,30.06,30.1,30.06,30.1,8900.0,21.2662,21.2945,21.2662,21.2945,8900.0
2011-02-04 13:00:00,30.1,30.1,30.07,30.07,8400.0,21.2945,21.2945,21.2733,21.2733,8400.0
2011-02-04 13:30:00,30.07,30.11,30.07,30.09,11500.0,21.2733,21.3016,21.2733,21.2875,11500.0
2011-02-04 14:00:00,30.09,30.09,30.04,30.05,13000.0,21.2875,21.2875,21.2521,21.2592,13000.0
2011-02-04 14:30:00,30.05,30.1,30.04,30.05,22200.0,21.2592,21.2945,21.2521,21.2592,22200.0
2011-02-04 15:00:00,30.05,30.07,30.01,30.02,26300.0,21.2592,21.2733,21.2309,21.2379,26300.0
2011-02-04 15:30:00,30.01,30.07,30.01,30.06,149800.0,21.2309,21.2733,21.2309,21.2662,149800.0
2011-02-07 09:30:00,30.02,30.09,29.93,30.0,29200.0,21.2379,21.2875,21.1743,21.2238,29200.0
2011-02-07 10:00:00,30.0,30.02,30.0,30.0,21000.0,21.2238,21.2379,21.2238,21.2238,21000.0
2011-02-07 10:30:00,30.01,30.03,29.99,30.01,28300.0,21.2309,21.245,21.2167,21.2309,28300.0
2011-02-07 11:00:00,30.02,30.03,29.99,30.02,19100.0,21.2379,21.245,21.2167,21.2379,19100.0
2011-02-07 11:30:00,30.03,30.05,30.0,30.03,14800.0,21.245,21.2592,21.2238,21.245,14800.0
2011-02-07 12:00:00,30.02,30.04,30.0,30.01,15700.0,21.2379,21.2521,21.2238,21.2309,15700.0
2011-02-07 12:30:00,30.01,30.02,30.0,30.01,14900.0,21.2309,21.2379,21.2238,21.2309,14900.0
2011-02-07 13:00:00,30.01,30.07,30.0,30.06,25700.0,21.2309,21.2733,21.2238,21.2662,25700.0
2011-02-07 13:30:00,30.06,30.13,30.01,30.1,113700.0,21.2662,21.3158,21.2309,21.2945,113700.0
2011-02-07 14:00:00,30.11,30.17,30.04,30.15,49900.0,21.3016,21.3441,21.2521,21.3299,49900.0
2011-02-07 14:30:00,30.15,30.16,30.11,30.13,31500.0,21.3299,21.337,21.3016,21.3158,31500.0
2011-02-07 15:00:00,30.13,30.2,30.13,30.2,38400.0,21.3158,21.3653,21.3158,21.3653,38400.0
2011-02-07 15:30:00,30.2,30.21,30.15,30.17,74600.0,21.3653,21.3724,21.3299,21.3441,74600.0
2011-02-08 09:30:00,30.29,30.29,30.04,30.17,25600.0,21.429,21.429,21.2521,21.3441,25600.0
2011-02-08 10:00:00,30.17,30.23,30.15,30.21,25400.0,21.3441,21.3865,21.3299,21.3724,25400.0
2011-02-08 10:30:00,30.2,30.21,30.15,30.18,22600.0,21.3653,21.3724,21.3299,21.3511,22600.0
2011-02-08 11:00:00,30.18,30.22,30.16,30.22,14100.0,21.3511,21.3794,21.337,21.3794,14100.0
2011-02-08 11:30:00,30.22,30.24,30.17,30.19,34400.0,21.3794,21.3936,21.3441,21.3582,34400.0
2011-02-08 12:00:00,30.19,30.2,30.18,30.2,10300.0,21.3582,21.3653,21.3511,21.3653,10300.0
2011-02-08 12:30:00,30.2,30.23,30.2,30.21,11300.0,21.3653,21.3865,21.3653,21.3724,11300.0
2011-02-08 13:00:00,30.21,30.24,30.21,30.22,23400.0,21.3724,21.3936,21.3724,21.3794,23400.0
2011-02-08 13:30:00,30.22,30.25,30.17,30.17,36200.0,21.3794,21.4007,21.3441,21.3441,36200.0
2011-02-08 14:00:00,30.18,30.2,30.16,30.2,12600.0,21.3511,21.3653,21.337,21.3653,12600.0
2011-02-08 14:30:00,30.2,30.27,30.19,30.26,38700.0,21.3653,21.4148,21.3582,21.4077,38700.0
2011-02-08 15:00:00,30.25,30.26,30.2,30.2,29700.0,21.4007,21.4077,21.3653,21.3653,29700.0
2011-02-08 15:30:00,30.2,30.23,30.2,30.21,78200.0,21.3653,21.3865,21.3653,21.3724,78200.0
2011-02-09 09:30:00,30.13,30.22,30.03,30.09,14700.0,21.3158,21.3794,21.245,21.2875,14700.0
2011-02-09 10:00:00,30.13,30.18,30.04,30.04,25700.0,21.3158,21.3511,21.2521,21.2521,25700.0
2011-02-09 10:30:00,30.04,30.07,30.02,30.02,24100.0,21.2521,21.2733,21.2379,21.2379,24100.0
2011-02-09 11:00:00,30.02,30.07,30.01,30.04,29900.0,21.2379,21.2733,21.2309,21.2521,29900.0
2011-02-09 11:30:00,30.04,30.08,30.03,30.06,18700.0,21.2521,21.2804,21.245,21.2662,18700.0
2011-02-09 12:00:00,30.05,30.08,30.04,30.08,10300.0,21.2592,21.2804,21.2521,21.2804,10300.0
2011-02-09 12:30:00,30.09,30.12,30.06,30.06,10900.0,21.2875,21.3087,21.2662,21.2662,10900.0
2011-02-09 13:00:00,30.06,30.12,30.04,30.12,21400.0,21.2662,21.3087,21.2521,21.3087,21400.0
2011-02-09 13:30:00,30.12,30.12,30.11,30.11,10000.0,21.3087,21.3087,21.3016,21.3016,10000.0
2011-02-09 14:00:00,30.11,30.11,30.06,30.07,39400.0,21.3016,21.3016,21.2662,21.2733,39400.0
2011-02-09 14:30:00,30.08,30.09,30.02,30.03,46700.0,21.2804,21.2875,21.2379,21.245,46700.0
2011-02-09 15:00:00,30.04,30.09,30.04,30.06,22000.0,21.2521,21.2875,21.2521,21.2662,22000.0
2011-02-09 15:30:00,30.06,30.06,29.97,30.06,103000.0,21.2662,21.2662,21.2026,21.2662,103000.0
2011-02-10 09:30:00,29.95,29.98,29.73,29.93,32800.0,21.1884,21.2096,21.0328,21.1743,32800.0
2011-02-10 10:00:00,29.93,29.95,29.87,29.94,25900.0,21.1743,21.1884,21.1318,21.1813,25900.0
2011-02-10 10:30:00,29.94,29.98,29.93,29.95,8400.0,21.1813,21.2096,21.1743,21.1884,8400.0
2011-02-10 11:00:00,29.96,30.07,29.95,30.07,14900.0,21.1955,21.2733,21.1884,21.2733,14900.0
2011-02-10 11:30:00,30.07,30.07,30.05,30.06,18100.0,21.2733,21.2733,21.2592,21.2662,18100.0
2011-02-10 12:00:00,30.07,30.1,30.07,30.1,18700.0,21.2733,21.2945,21.2733,21.2945,18700.0
2011-02-10 12:30:00,30.1,30.12,30.09,30.1,10700.0,21.2945,21.3087,21.2875,21.2945,10700.0
2011-02-10 13:00:00,30.1,30.11,30.06,30.08,10300.0,21.2945,21.3016,21.2662,21.2804,10300.0
2011-02-10 13:30:00,30.08,30.11,30.06,30.07,8500.0,21.2804,21.3016,21.2662,21.2733,8500.0
2011-02-10 14:00:00,30.07,30.09,30.06,30.09,8300.0,21.2733,21.2875,21.2662,21.2875,8300.0
2011-02-10 14:30:00,30.08,30.09,30.07,30.07,10900.0,21.2804,21.2875,21.2733,21.2733,10900.0
2011-02-10 15:00:00,30.08,30.09,30.06,30.09,13700.0,21.2804,21.2875,21.2662,21.2875,13700.0
2011-02-10 15:30:00,30.08,30.12,30.06,30.12,80500.0,21.2804,21.3087,21.2662,21.3087,80500.0
2011-02-11 09:30:00,29.99,30.08,29.98,30.08,5000.0,21.2167,21.2804,21.2096,21.2804,5000.0
2011-02-11 10:00:00,30.09,30.15,30.09,30.14,7300.0,21.2875,21.3299,21.2875,21.3228,7300.0
2011-02-11 10:30:00,30.13,30.18,30.12,30.18,11100.0,21.3158,21.3511,21.3087,21.3511,11100.0
2011-02-11 11:00:00,30.19,30.24,30.15,30.21,19000.0,21.3582,21.3936,21.3299,21.3724,19000.0
2011-02-11 11:30:00,30.22,30.24,30.2,30.21,26600.0,21.3794,21.3936,21.3653,21.3724,26600.0
2011-02-11 12:00:00,30.22,30.23,30.2,30.21,16500.0,21.3794,21.3865,21.3653,21.3724,16500.0
2011-02-11 12:30:00,30.22,30.23,30.21,30.23,13200.0,21.3794,21.3865,21.3724,21.3865,13200.0
2011-02-11 13:00:00,30.23,30.3,30.22,30.27,8700.0,21.3865,21.436,21.3794,21.4148,8700.0
2011-02-11 13:30:00,30.28,30.32,30.27,30.31,16300.0,21.4219,21.4502,21.4148,21.4431,16300.0
2011-02-11 14:00:00,30.31,30.34,30.28,30.32,12800.0,21.4431,21.4643,21.4219,21.4502,12800.0
2011-02-11 14:30:00,30.32,30.32,30.28,30.29,21300.0,21.4502,21.4502,21.4219,21.429,21300.0
2011-02-11 15:00:00,30.29,30.31,30.29,30.3,16200.0,21.429,21.4431,21.429,21.436,16200.0
2011-02-11 15:30:00,30.3,30.32,30.25,30.29,44000.0,21.436,21.4502,21.4007,21.429,44000.0
2011-02-14 09:30:00,30.34,30.46,30.3,30.39,11100.0,21.4643,21.5492,21.436,21.4997,11100.0
2011-02-14 10:00:00,30.38,30.39,30.33,30.36,11200.0,21.4926,21.4997,21.4573,21.4785,11200.0
2011-02-14 10:30:00,30.34,30.36,30.3,30.33,15700.0,21.4643,21.4785,21.436,21.4573,15700.0
2011-02-14 11:00:00,30.34,30.36,30.33,30.35,9200.0,21.4643,21.4785,21.4573,21.4714,9200.0
2011-02-14 11:30:00,30.35,30.36,30.32,30.33,6200.0,21.4714,21.4785,21.4502,21.4573,6200.0
2011-02-14 12:00:00,30.34,30.35,30.33,30.34,7700.0,21.4643,21.4714,21.4573,21.4643,7700.0
2011-02-14 12:30:00,30.34,30.35,30.29,30.32,7600.0,21.4643,21.4714,21.429,21.4502,7600.0
2011-02-14 13:00:00,30.32,30.34,30.3,30.33,7300.0,21.4502,21.4643,21.436,21.4573,7300.0
2011-02-14 13:30:00,30.33,30.34,30.32,30.34,7000.0,21.4573,21.4643,21.4502,21.4643,7000.0
2011-02-14 14:00:00,30.34,30.38,30.3,30.38,23000.0,21.4643,21.4926,21.436,21.4926,23000.0
2011-02-14 14:30:00,30.38,30.41,30.36,30.41,17700.0,21.4926,21.5139,21.4785,21.5139,17700.0
2011-02-14 15:00:00,30.42,30.45,30.41,30.42,20200.0,21.5209,21.5422,21.5139,21.5209,20200.0
2011-02-14 15:30:00,30.42,30.44,30.37,30.41,56900.0,21.5209,21.5351,21.4856,21.5139,56900.0
2011-02-15 09:30:00,30.38,30.77,30.38,30.77,25200.0,21.4926,21.7685,21.4926,21.7685,25200.0
2011-02-15 10:00:00,30.78,30.85,30.7,30.85,21200.0,21.7756,21.8251,21.719,21.8251,21200.0
2011-02-15 10:30:00,30.83,30.83,30.75,30.81,17500.0,21.811,21.811,21.7544,21.7968,17500.0
2011-02-15 11:00:00,30.8,30.85,30.8,30.83,21800.0,21.7898,21.8251,21.7898,21.811,21800.0
2011-02-15 11:30:00,30.81,30.83,30.68,30.68,9600.0,21.7968,21.811,21.7049,21.7049,9600.0
2011-02-15 12:00:00,30.69,30.75,30.69,30.74,5400.0,21.7119,21.7544,21.7119,21.7473,5400.0
2011-02-15 12:30:00,30.74,30.79,30.74,30.75,13400.0,21.7473,21.7827,21.7473,21.7544,13400.0
2011-02-15 13:00:00,30.74,30.8,30.73,30.79,9000.0,21.7473,21.7898,21.7402,21.7827,9000.0
2011-02-15 13:30:00,30.79,30.83,30.78,30.78,22100.0,21.7827,21.811,21.7756,21.7756,22100.0
2011-02-15 14:00:00,30.78,30.78,30.7,30.7,14700.0,21.7756,21.7756,21.719,21.719,14700.0
2011-02-15 14:30:00,30.7,30.7,30.64,30.64,20200.0,21.719,21.719,21.6766,21.6766,20200.0
2011-02-15 15:00:00,30.63,30.64,30.58,30.59,27000.0,21.6695,21.6766,21.6341,21.6412,27000.0
2011-02-15 15:30:00,30.59,30.62,30.55,30.62,96200.0,21.6412,21.6624,21.6129,21.6624,96200.0
2011-02-16 09:30:00,30.85,31.09,30.78,30.93,74800.0,21.8251,21.9949,21.7756,21.8817,74800.0
2011-02-16 10:00:00,30.95,30.95,30.88,30.94,22200.0,21.8959,21.8959,21.8464,21.8888,22200.0
2011-02-16 10:30:00,30.95,31.1,30.95,31.1,52000.0,21.8959,22.002,21.8959,22.002,52000.0
2011-02-16 11:00:00,31.09,31.15,31.09,31.13,54900.0,21.9949,22.0374,21.9949,22.0232,54900.0
2011-02-16 11:30:00,31.13,31.13,31.07,31.08,15100.0,22.0232,22.0232,21.9808,21.9879,15100.0
2011-02-16 12:00:00,31.08,31.19,31.08,31.19,47000.0,21.9879,22.0657,21.9879,22.0657,47000.0
2011-02-16 12:30:00,31.17,31.33,31.17,31.27,65900.0,22.0515,22.1647,22.0515,22.1223,65900.0
2011-02-16 13:00:00,31.27,31.29,31.24,31.24,8800.0,22.1223,22.1364,22.101,22.101,8800.0
2011-02-16 13:30:00,31.22,31.22,31.16,31.18,35800.0,22.0869,22.0869,22.0444,22.0586,35800.0
2011-02-16 14:00:00,31.18,31.19,31.08,31.08,57300.0,22.0586,22.0657,21.9879,21.9879,57300.0
2011-02-16 14:30:00,31.08,31.15,31.06,31.15,33000.0,21.9879,22.0374,21.9737,22.0374,33000.0
2011-02-16 15:00:00,31.15,31.23,31.14,31.15,49600.0,22.0374,22.094,22.0303,22.0374,49600.0
2011-02-16 15:30:00,31.16,31.17,31.07,31.12,114900.0,22.0444,22.0515,21.9808,22.0162,114900.0
2011-02-17 09:30:00,31.06,31.11,30.91,31.11,19500.0,21.9737,22.0091,21.8676,22.0091,19500.0
2011-02-17 10:00:00,31.13,31.2,31.1,31.16,16500.0,22.0232,22.0727,22.002,22.0444,16500.0
2011-02-17 10:30:00,31.15,31.28,31.15,31.27,14200.0,22.0374,22.1293,22.0374,22.1223,14200.0
2011-02-17 11:00:00,31.27,31.33,31.27,31.3,15300.0,22.1223,22.1647,22.1223,22.1435,15300.0
2011-02-17 11:30:00,31.3,31.31,31.17,31.18,24400.0,22.1435,22.1506,22.0515,22.0586,24400.0
2011-02-17 12:00:00,31.17,31.19,31.15,31.19,28200.0,22.0515,22.0657,22.0374,22.0657,28200.0
2011-02-17 12:30:00,31.19,31.28,31.18,31.24,27200.0,22.0657,22.1293,22.0586,22.101,27200.0
2011-02-17 13:00:00,31.24,31.33,31.23,31.32,26800.0,22.101,22.1647,22.094,22.1576,26800.0
2011-02-17 13:30:00,31.32,31.39,31.31,31.38,31300.0,22.1576,22.2072,22.1506,22.2001,31300.0
2011-02-17 14:00:00,31.38,31.42,31.37,31.41,13900.0,22.2001,22.2284,22.193,22.2213,13900.0
2011-02-17 14:30:00,31.41,31.44,31.41,31.43,18900.0,22.2213,22.2425,22.2213,22.2355,18900.0
2011-02-17 15:00:00,31.43,31.45,31.42,31.44,38400.0,22.2355,22.2496,22.2284,22.2425,38400.0
2011-02-17 15:30:00,31.44,31.47,31.41,31.41,123500.0,22.2425,22.2638,22.2213,22.2213,123500.0
2011-02-18 09:30:00,31.44,31.44,31.23,31.35,15200.0,22.2425,22.2425,22.094,22.1789,15200.0
2011-02-18 10:00:00,31.36,31.41,31.31,31.37,16400.0,22.1859,22.2213,22.1506,22.193,16400.0
2011-02-18 10:30:00,31.36,31.48,31.34,31.45,13200.0,22.1859,22.2708,22.1718,22.2496,13200.0
2011-02-18 11:00:00,31.46,31.5,31.45,31.47,12400.0,22.2567,22.285,22.2496,22.2638,12400.0
2011-02-18 11:30:00,31.48,31.5,31.46,31.48,17800.0,22.2708,22.285,22.2567,22.2708,17800.0
2011-02-18 12:00:00,31.49,31.5,31.48,31.49,13000.0,22.2779,22.285,22.2708,22.2779,13000.0
2011-02-18 12:30:00,31.49,31.5,31.47,31.48,15900.0,22.2779,22.285,22.2638,22.2708,15900.0
2011-02-18 13:00:00,31.48,31.5,31.47,31.49,22600.0,22.2708,22.285,22.2638,22.2779,22600.0
2011-02-18 13:30:00,31.48,31.49,31.45,31.48,21500.0,22.2708,22.2779,22.2496,22.2708,21500.0
2011-02-18 14:00:00,31.47,31.5,31.45,31.46,31100.0,22.2638,22.285,22.2496,22.2567,31100.0
2011-02-18 14:30:00,31.46,31.5,31.46,31.49,29800.0,22.2567,22.285,22.2567,22.2779,29800.0
2011-02-18 15:00:00,31.49,31.6,31.49,31.58,27200.0,22.2779,22.3557,22.2779,22.3416,27200.0
2011-02-18 15:30:00,31.59,31.67,31.56,31.61,73300.0,22.3487,22.4053,22.3274,22.3628,73300.0
2011-02-22 09:30:00,31.62,31.89,31.31,31.66,92700.0,22.3699,22.5609,22.1506,22.3982,92700.0
2011-02-22 10:00:00,31.65,31.86,31.61,31.82,69400.0,22.3911,22.5397,22.3628,22.5114,69400.0
2011-02-22 10:30:00,31.83,31.92,31.78,31.85,34400.0,22.5184,22.5821,22.4831,22.5326,34400.0
2011-02-22 11:00:00,31.82,31.83,31.68,31.7,39700.0,22.5114,22.5184,22.4123,22.4265,39700.0
2011-02-22 11:30:00,31.69,31.69,31.6,31.63,26500.0,22.4194,22.4194,22.3557,22.377,26500.0
2011-02-22 12:00:00,31.62,31.63,31.5,31.59,46100.0,22.3699,22.377,22.285,22.3487,46100.0
2011-02-22 12:30:00,31.59,31.59,31.39,31.49,33500.0,22.3487,22.3487,22.2072,22.2779,33500.0
2011-02-22 13:00:00,31.49,31.5,31.41,31.43,11800.0,22.2779,22.285,22.2213,22.2355,11800.0
2011-02-22 13:30:00,31.43,31.45,31.34,31.39,13200.0,22.2355,22.2496,22.1718,22.2072,13200.0
2011-02-22 14:00:00,31.4,31.4,31.33,31.35,23300.0,22.2142,22.2142,22.1647,22.1789,23300.0
2011-02-22 14:30:00,31.35,31.42,31.31,31.36,18600.0,22.1789,22.2284,22.1506,22.1859,18600.0
2011-02-22 15:00:00,31.36,31.4,31.27,31.3,41800.0,22.1859,22.2142,22.1223,22.1435,41800.0
2011-02-22 15:30:00,31.29,31.32,31.24,31.29,122500.0,22.1364,22.1576,22.101,22.1364,122500.0
2011-02-23 09:30:00,31.28,31.28,31.0,31.1,24100.0,22.1293,22.1293,21.9313,22.002,24100.0
2011-02-23 10:00:00,31.1,31.13,30.87,30.93,68300.0,22.002,22.0232,21.8393,21.8817,68300.0
2011-02-23 10:30:00,30.92,31.0,30.89,30.95,28600.0,21.8747,21.9313,21.8534,21.8959,28600.0
2011-02-23 11:00:00,30.97,31.0,30.9,30.9,19200.0,21.91,21.9313,21.8605,21.8605,19200.0
2011-02-23 11:30:00,30.9,30.94,30.83,30.83,23400.0,21.8605,21.8888,21.811,21.811,23400.0
2011-02-23 12:00:00,30.83,30.85,30.78,30.82,14500.0,21.811,21.8251,21.7756,21.8039,14500.0
2011-02-23 12:30:00,30.84,30.85,30.78,30.79,13900.0,21.8181,21.8251,21.7756,21.7827,13900.0
2011-02-23 13:00:00,30.77,30.82,30.71,30.75,30000.0,21.7685,21.8039,21.7261,21.7544,30000.0
2011-02-23 13:30:00,30.73,30.78,30.71,30.75,32300.0,21.7402,21.7756,21.7261,21.7544,32300.0
2011-02-23 14:00:00,30.75,30.8,30.73,30.77,21700.0,21.7544,21.7898,21.7402,21.7685,21700.0
2011-02-23 14:30:00,30.78,30.81,30.67,30.79,50100.0,21.7756,21.7968,21.6978,21.7827,50100.0
2011-02-23 15:00:00,30.79,30.82,30.74,30.78,47100.0,21.7827,21.8039,21.7473,21.7756,47100.0
2011-02-23 15:30:00,30.77,30.8,30.69,30.71,89500.0,21.7685,21.7898,21.7119,21.7261,89500.0
2011-02-24 09:30:00,30.72,30.93,30.7,30.83,26700.0,21.7332,21.8817,21.719,21.811,26700.0
2011-02-24 10:00:00,30.83,30.83,30.74,30.78,41100.0,21.811,21.811,21.7473,21.7756,41100.0
2011-02-24 10:30:00,30.78,30.85,30.77,30.83,64400.0,21.7756,21.8251,21.7685,21.811,64400.0
2011-02-24 11:00:00,30.83,30.85,30.8,30.82,24000.0,21.811,21.8251,21.7898,21.8039,24000.0
2011-02-24 11:30:00,30.82,30.82,30.72,30.74,20000.0,21.8039,21.8039,21.7332,21.7473,20000.0
2011-02-24 12:00:00,30.74,30.74,30.61,30.62,14400.0,21.7473,21.7473,21.6553,21.6624,14400.0
2011-02-24 12:30:00,30.63,30.64,30.53,30.57,19000.0,21.6695,21.6766,21.5987,21.627,19000.0
2011-02-24 13:00:00,30.57,30.63,30.53,30.55,20900.0,21.627,21.6695,21.5987,21.6129,20900.0
2011-02-24 13:30:00,30.56,30.57,30.43,30.51,34800.0,21.62,21.627,21.528,21.5846,34800.0
2011-02-24 14:00:00,30.51,30.6,30.49,30.53,31700.0,21.5846,21.6483,21.5705,21.5987,31700.0
2011-02-24 14:30:00,30.53,30.55,30.47,30.5,51500.0,21.5987,21.6129,21.5563,21.5775,51500.0
2011-02-24 15:00:00,30.49,30.63,30.47,30.59,72700.0,21.5705,21.6695,21.5563,21.6412,72700.0
2011-02-24 15:30:00,30.59,30.67,30.57,30.66,139700.0,21.6412,21.6978,21.627,21.6907,139700.0
2011-02-25 09:30:00,30.75,30.75,30.64,30.7,12600.0,21.7544,21.7544,21.6766,21.719,12600.0
2011-02-25 10:00:00,30.71,30.79,30.71,30.75,59100.0,21.7261,21.7827,21.7261,21.7544,59100.0
2011-02-25 10:30:00,30.77,30.89,30.76,30.87,25100.0,21.7685,21.8534,21.7615,21.8393,25100.0
2011-02-25 11:00:00,30.87,30.87,30.84,30.84,18500.0,21.8393,21.8393,21.8181,21.8181,18500.0
2011-02-25 11:30:00,30.85,30.87,30.78,30.8,20900.0,21.8251,21.8393,21.7756,21.7898,20900.0
2011-02-25 12:00:00,30.8,30.88,30.8,30.84,26100.0,21.7898,21.8464,21.7898,21.8181,26100.0
2011-02-25 12:30:00,30.84,30.88,30.84,30.87,17800.0,21.8181,21.8464,21.8181,21.8393,17800.0
2011-02-25 13:00:00,30.87,30.96,30.87,30.96,24600.0,21.8393,21.903,21.8393,21.903,24600.0
2011-02-25 13:30:00,30.94,31.0,30.93,30.96,9100.0,21.8888,21.9313,21.8817,21.903,9100.0
2011-02-25 14:00:00,30.95,31.0,30.94,30.98,23300.0,21.8959,21.9313,21.8888,21.9171,23300.0
2011-02-25 14:30:00,30.97,30.98,30.94,30.96,12100.0,21.91,21.9171,21.8888,21.903,12100.0
2011-02-25 15:00:00,30.95,30.99,30.92,30.98,20600.0,21.8959,21.9242,21.8747,21.9171,20600.0
2011-02-25 15:30:00,30.99,31.1,30.98,31.08,76900.0,21.9242,22.002,21.9171,21.9879,76900.0
2011-02-28 09:30:00,31.18,31.32,31.07,31.28,17300.0,22.0586,22.1576,21.9808,22.1293,17300.0
2011-02-28 10:00:00,31.26,31.54,31.26,31.54,21800.0,22.1152,22.3133,22.1152,22.3133,21800.0
2011-02-28 10:30:00,31.54,31.57,31.45,31.49,30200.0,22.3133,22.3345,22.2496,22.2779,30200.0
2011-02-28 11:00:00,31.48,31.49,31.37,31.4,14400.0,22.2708,22.2779,22.193,22.2142,14400.0
2011-02-28 11:30:00,31.38,31.45,31.38,31.4,9700.0,22.2001,22.2496,22.2001,22.2142,9700.0
2011-02-28 12:00:00,31.39,31.45,31.38,31.41,8100.0,22.2072,22.2496,22.2001,22.2213,8100.0
2011-02-28 12:30:00,31.4,31.41,31.35,31.35,10700.0,22.2142,22.2213,22.1789,22.1789,10700.0
2011-02-28 13:00:00,31.35,31.4,31.33,31.33,23800.0,22.1789,22.2142,22.1647,22.1647,23800.0
2011-02-28 13:30:00,31.34,31.41,31.33,31.35,14400.0,22.1718,22.2213,22.1647,22.1789,14400.0
2011-02-28 14:00:00,31.33,31.35,31.32,31.34,12200.0,22.1647,22.1789,22.1576,22.1718,12200.0
2011-02-28 14:30:00,31.34,31.4,31.33,31.4,20100.0,22.1718,22.2142,22.1647,22.2142,20100.0
2011-02-28 15:00:00,31.4,31.42,31.34,31.41,46200.0,22.2142,22.2284,22.1718,22.2213,46200.0
2011-02-28 15:30:00,31.41,31.44,31.38,31.39,128700.0,22.2213,22.2425,22.2001,22.2072,128700.0
2011-03-01 09:30:00,31.4,31.45,31.32,31.37,22500.0,22.2142,22.2496,22.1576,22.193,22500.0
2011-03-01 10:00:00,31.37,31.42,31.25,31.26,21200.0,22.193,22.2284,22.1081,22.1152,21200.0
2011-03-01 10:30:00,31.24,31.25,31.15,31.19,30000.0,22.101,22.1081,22.0374,22.0657,30000.0
2011-03-01 11:00:00,31.18,31.21,31.13,31.15,21900.0,22.0586,22.0798,22.0232,22.0374,21900.0
2011-03-01 11:30:00,31.13,31.19,31.08,31.09,42600.0,22.0232,22.0657,21.9879,21.9949,42600.0
2011-03-01 12:00:00,31.09,31.1,31.05,31.07,15400.0,21.9949,22.002,21.9666,21.9808,15400.0
2011-03-01 12:30:00,31.06,31.1,31.0,31.01,24300.0,21.9737,22.002,21.9313,21.9383,24300.0
2011-03-01 13:00:00,31.01,31.07,30.95,30.97,34100.0,21.9383,21.9808,21.8959,21.91,34100.0
2011-03-01 13:30:00,30.97,31.02,30.92,30.93,30100.0,21.91,21.9454,21.8747,21.8817,30100.0
2011-03-01 14:00:00,30.94,30.94,30.82,30.83,56300.0,21.8888,21.8888,21.8039,21.811,56300.0
2011-03-01 14:30:00,30.83,30.85,30.78,30.8,50900.0,21.811,21.8251,21.7756,21.7898,50900.0
2011-03-01 15:00:00,30.81,30.96,30.79,30.89,59400.0,21.7968,21.903,21.7827,21.8534,59400.0
2011-03-01 15:30:00,30.89,31.01,30.89,30.95,109700.0,21.8534,21.9383,21.8534,21.8959,109700.0
2011-03-02 09:30:00,30.92,30.95,30.83,30.93,8800.0,21.8747,21.8959,21.811,21.8817,8800.0
2011-03-02 10:00:00,30.94,30.96,30.86,30.94,17600.0,21.8888,21.903,21.8322,21.8888,17600.0
2011-03-02 10:30:00,30.93,31.02,30.91,30.98,13300.0,21.8817,21.9454,21.8676,21.9171,13300.0
2011-03-02 11:00:00,30.98,31.04,30.92,30.94,10400.0,21.9171,21.9596,21.8747,21.8888,10400.0
2011-03-02 11:30:00,30.92,30.97,30.79,30.79,8200.0,21.8747,21.91,21.7827,21.7827,8200.0
2011-03-02 12:00:00,30.78,30.82,30.75,30.78,8400.0,21.7756,21.8039,21.7544,21.7756,8400.0
2011-03-02 12:30:00,30.77,30.84,30.77,30.82,6700.0,21.7685,21.8181,21.7685,21.8039,6700.0
2011-03-02 13:00:00,30.8,30.86,30.76,30.8,7600.0,21.7898,21.8322,21.7615,21.7898,7600.0
2011-03-02 13:30:00,30.8,30.81,30.73,30.74,6400.0,21.7898,21.7968,21.7402,21.7473,6400.0
2011-03-02 14:00:00,30.74,30.81,30.73,30.76,12400.0,21.7473,21.7968,21.7402,21.7615,12400.0
2011-03-02 14:30:00,30.76,30.88,30.76,30.86,18700.0,21.7615,21.8464,21.7615,21.8322,18700.0
2011-03-02 15:00:00,30.84,30.89,30.81,30.81,18600.0,21.8181,21.8534,21.7968,21.7968,18600.0
2011-03-02 15:30:00,30.8,30.87,30.8,30.83,54600.0,21.7898,21.8393,21.7898,21.811,54600.0
2011-03-03 09:30:00,31.14,31.28,31.07,31.26,21300.0,22.0303,22.1293,21.9808,22.1152,21300.0
2011-03-03 10:00:00,31.25,31.29,31.2,31.21,15800.0,22.1081,22.1364,22.0727,22.0798,15800.0
2011-03-03 10:30:00,31.21,31.34,31.19,31.25,19100.0,22.0798,22.1718,22.0657,22.1081,19100.0
2011-03-03 11:00:00,31.27,31.36,31.26,31.34,13000.0,22.1223,22.1859,22.1152,22.1718,13000.0
2011-03-03 11:30:00,31.33,31.38,31.31,31.37,6300.0,22.1647,22.2001,22.1506,22.193,6300.0
2011-03-03 12:00:00,31.37,31.42,31.33,31.4,10600.0,22.193,22.2284,22.1647,22.2142,10600.0
2011-03-03 12:30:00,31.41,31.49,31.41,31.45,9400.0,22.2213,22.2779,22.2213,22.2496,9400.0
2011-03-03 13:00:00,31.43,31.45,31.4,31.4,7100.0,22.2355,22.2496,22.2142,22.2142,7100.0
2011-03-03 13:30:00,31.39,31.4,31.35,31.36,6500.0,22.2072,22.2142,22.1789,22.1859,6500.0
2011-03-03 14:00:00,31.35,31.38,31.35,31.35,11700.0,22.1789,22.2001,22.1789,22.1789,11700.0
2011-03-03 14:30:00,31.36,31.43,31.35,31.41,19500.0,22.1859,22.2355,22.1789,22.2213,19500.0
2011-03-03 15:00:00,31.42,31.43,31.33,31.38,18600.0,22.2284,22.2355,22.1647,22.2001,18600.0
2011-03-03 15:30:00,31.38,31.39,31.32,31.36,68300.0,22.2001,22.2072,22.1576,22.1859,68300.0
2011-03-04 09:30:00,31.27,31.34,31.14,31.3,23300.0,22.1223,22.1718,22.0303,22.1435,23300.0
2011-03-04 10:00:00,31.3,31.3,31.05,31.1,21300.0,22.1435,22.1435,21.9666,22.002,21300.0
2011-03-04 10:30:00,31.1,31.11,31.03,31.05,13900.0,22.002,22.0091,21.9525,21.9666,13900.0
2011-03-04 11:00:00,31.06,31.11,30.93,30.93,22100.0,21.9737,22.0091,21.8817,21.8817,22100.0
2011-03-04 11:30:00,30.94,31.0,30.92,30.92,17100.0,21.8888,21.9313,21.8747,21.8747,17100.0
2011-03-04 12:00:00,30.93,30.93,30.78,30.78,12100.0,21.8817,21.8817,21.7756,21.7756,12100.0
2011-03-04 12:30:00,30.79,30.79,30.73,30.75,13200.0,21.7827,21.7827,21.7402,21.7544,13200.0
2011-03-04 13:00:00,30.77,30.81,30.74,30.79,13900.0,21.7685,21.7968,21.7473,21.7827,13900.0
2011-03-04 13:30:00,30.79,30.84,30.75,30.79,13100.0,21.7827,21.8181,21.7544,21.7827,13100.0
2011-03-04 14:00:00,30.8,30.83,30.77,30.82,14200.0,21.7898,21.811,21.7685,21.8039,14200.0
2011-03-04 14:30:00,30.82,30.87,30.82,30.85,17900.0,21.8039,21.8393,21.8039,21.8251,17900.0
2011-03-04 15:00:00,30.85,30.9,30.82,30.85,35800.0,21.8251,21.8605,21.8039,21.8251,35800.0
2011-03-04 15:30:00,30.85,30.99,30.81,30.94,76200.0,21.8251,21.9242,21.7968,21.8888,76200.0
2011-03-07 09:30:00,31.03,31.18,30.98,31.12,12900.0,21.9525,22.0586,21.9171,22.0162,12900.0
2011-03-07 10:00:00,31.13,31.13,30.99,31.03,7500.0,22.0232,22.0232,21.9242,21.9525,7500.0
2011-03-07 10:30:00,31.07,31.1,30.82,30.85,13400.0,21.9808,22.002,21.8039,21.8251,13400.0
2011-03-07 11:00:00,30.8,30.8,30.69,30.71,15600.0,21.7898,21.7898,21.7119,21.7261,15600.0
2011-03-07 11:30:00,30.72,30.74,30.66,30.73,14800.0,21.7332,21.7473,21.6907,21.7402,14800.0
2011-03-07 12:00:00,30.73,30.83,30.72,30.8,22200.0,21.7402,21.811,21.7332,21.7898,22200.0
2011-03-07 12:30:00,30.79,30.82,30.76,30.76,24300.0,21.7827,21.8039,21.7615,21.7615,24300.0
2011-03-07 13:00:00,30.76,30.77,30.72,30.76,20200.0,21.7615,21.7685,21.7332,21.7615,20200.0
2011-03-07 13:30:00,30.74,30.76,30.67,30.69,15200.0,21.7473,21.7615,21.6978,21.7119,15200.0
2011-03-07 14:00:00,30.68,30.76,30.66,30.72,12200.0,21.7049,21.7615,21.6907,21.7332,12200.0
2011-03-07 14:30:00,30.71,30.74,30.68,30.73,12100.0,21.7261,21.7473,21.7049,21.7402,12100.0
2011-03-07 15:00:00,30.74,30.81,30.7,30.77,27100.0,21.7473,21.7968,21.719,21.7685,27100.0
2011-03-07 15:30:00,30.76,30.81,30.71,30.71,88000.0,21.7615,21.7968,21.7261,21.7261,88000.0
2011-03-08 09:30:00,30.82,30.95,30.7,30.92,13400.0,21.8039,21.8959,21.719,21.8747,13400.0
2011-03-08 10:00:00,30.92,30.98,30.86,30.89,15400.0,21.8747,21.9171,21.8322,21.8534,15400.0
2011-03-08 10:30:00,30.92,30.99,30.91,30.96,23300.0,21.8747,21.9242,21.8676,21.903,23300.0
2011-03-08 11:00:00,30.97,30.98,30.9,30.95,31100.0,21.91,21.9171,21.8605,21.8959,31100.0
2011-03-08 11:30:00,30.96,30.96,30.9,30.95,32200.0,21.903,21.903,21.8605,21.8959,32200.0
2011-03-08 12:00:00,30.95,30.99,30.92,30.98,22900.0,21.8959,21.9242,21.8747,21.9171,22900.0
2011-03-08 12:30:00,30.98,30.99,30.94,30.97,24800.0,21.9171,21.9242,21.8888,21.91,24800.0
2011-03-08 13:00:00,30.98,31.0,30.98,30.99,12800.0,21.9171,21.9313,21.9171,21.9242,12800.0
2011-03-08 13:30:00,30.99,30.99,30.96,30.99,16800.0,21.9242,21.9242,21.903,21.9242,16800.0
2011-03-08 14:00:00,30.99,30.99,30.94,30.98,22800.0,21.9242,21.9242,21.8888,21.9171,22800.0
2011-03-08 14:30:00,30.97,30.99,30.88,30.99,40200.0,21.91,21.9242,21.8464,21.9242,40200.0
2011-03-08 15:00:00,30.99,31.0,30.98,31.0,22800.0,21.9242,21.9313,21.9171,21.9313,22800.0
2011-03-08 15:30:00,31.0,31.0,30.96,30.97,88400.0,21.9313,21.9313,21.903,21.91,88400.0
2011-03-09 09:30:00,30.87,30.94,30.82,30.85,8600.0,21.8393,21.8888,21.8039,21.8251,8600.0
2011-03-09 10:00:00,30.82,30.93,30.77,30.91,10500.0,21.8039,21.8817,21.7685,21.8676,10500.0
2011-03-09 10:30:00,30.9,30.9,30.71,30.74,15700.0,21.8605,21.8605,21.7261,21.7473,15700.0
2011-03-09 11:00:00,30.72,30.8,30.7,30.79,22400.0,21.7332,21.7898,21.719,21.7827,22400.0
2011-03-09 11:30:00,30.79,30.8,30.77,30.79,33900.0,21.7827,21.7898,21.7685,21.7827,33900.0
2011-03-09 12:00:00,30.8,30.87,30.79,30.81,45500.0,21.7898,21.8393,21.7827,21.7968,45500.0
2011-03-09 12:30:00,30.83,30.87,30.8,30.82,12000.0,21.811,21.8393,21.7898,21.8039,12000.0
2011-03-09 13:00:00,30.84,30.85,30.78,30.8,12200.0,21.8181,21.8251,21.7756,21.7898,12200.0
2011-03-09 13:30:00,30.8,30.81,30.76,30.79,17800.0,21.7898,21.7968,21.7615,21.7827,17800.0
2011-03-09 14:00:00,30.78,30.8,30.78,30.79,28600.0,21.7756,21.7898,21.7756,21.7827,28600.0
2011-03-09 14:30:00,30.78,30.78,30.74,30.76,18000.0,21.7756,21.7756,21.7473,21.7615,18000.0
2011-03-09 15:00:00,30.76,30.79,30.73,30.76,34600.0,21.7615,21.7827,21.7402,21.7615,34600.0
2011-03-09 15:30:00,30.76,30.79,30.73,30.74,41200.0,21.7615,21.7827,21.7402,21.7473,41200.0
2011-03-10 09:30:00,30.55,30.63,30.3,30.47,45500.0,21.6129,21.6695,21.436,21.5563,45500.0
2011-03-10 10:00:00,30.47,30.62,30.41,30.54,22900.0,21.5563,21.6624,21.5139,21.6058,22900.0
2011-03-10 10:30:00,30.54,30.63,30.49,30.6,20300.0,21.6058,21.6695,21.5705,21.6483,20300.0
2011-03-10 11:00:00,30.62,30.64,30.54,30.6,10100.0,21.6624,21.6766,21.6058,21.6483,10100.0
2011-03-10 11:30:00,30.6,30.61,30.56,30.6,13500.0,21.6483,21.6553,21.62,21.6483,13500.0
2011-03-10 12:00:00,30.6,30.63,30.52,30.53,10200.0,21.6483,21.6695,21.5917,21.5987,10200.0
2011-03-10 12:30:00,30.52,30.58,30.48,30.56,6400.0,21.5917,21.6341,21.5634,21.62,6400.0
2011-03-10 13:00:00,30.57,30.61,30.49,30.54,16600.0,21.627,21.6553,21.5705,21.6058,16600.0
2011-03-10 13:30:00,30.52,30.53,30.43,30.49,21400.0,21.5917,21.5987,21.528,21.5705,21400.0
2011-03-10 14:00:00,30.47,30.55,30.46,30.53,12800.0,21.5563,21.6129,21.5492,21.5987,12800.0
2011-03-10 14:30:00,30.53,30.59,30.5,30.59,12000.0,21.5987,21.6412,21.5775,21.6412,12000.0
2011-03-10 15:00:00,30.59,30.59,30.51,30.53,20500.0,21.6412,21.6412,21.5846,21.5987,20500.0
2011-03-10 15:30:00,30.54,30.62,30.44,30.46,58300.0,21.6058,21.6624,21.5351,21.5492,58300.0
2011-03-11 09:30:00,30.46,31.0,30.44,30.71,61500.0,21.5492,21.9313,21.5351,21.7261,61500.0
2011-03-11 10:00:00,30.68,30.72,30.51,30.55,27800.0,21.7049,21.7332,21.5846,21.6129,27800.0
2011-03-11 10:30:00,30.57,30.69,30.54,30.66,16000.0,21.627,21.7119,21.6058,21.6907,16000.0
2011-03-11 11:00:00,30.66,30.68,30.58,30.61,5000.0,21.6907,21.7049,21.6341,21.6553,5000.0
2011-03-11 11:30:00,30.61,30.69,30.61,30.66,7900.0,21.6553,21.7119,21.6553,21.6907,7900.0
2011-03-11 12:00:00,30.65,30.76,30.65,30.74,11300.0,21.6836,21.7615,21.6836,21.7473,11300.0
2011-03-11 12:30:00,30.73,30.73,30.65,30.67,21300.0,21.7402,21.7402,21.6836,21.6978,21300.0
2011-03-11 13:00:00,30.68,30.7,30.67,30.69,16900.0,21.7049,21.719,21.6978,21.7119,16900.0
2011-03-11 13:30:00,30.69,30.7,30.68,30.7,7300.0,21.7119,21.719,21.7049,21.719,7300.0
2011-03-11 14:00:00,30.7,30.81,30.69,30.78,47500.0,21.719,21.7968,21.7119,21.7756,47500.0
2011-03-11 14:30:00,30.78,30.84,30.73,30.75,17500.0,21.7756,21.8181,21.7402,21.7544,17500.0
2011-03-11 15:00:00,30.76,30.81,30.72,30.8,29900.0,21.7615,21.7968,21.7332,21.7898,29900.0
2011-03-11 15:30:00,30.81,30.9,30.79,30.82,76500.0,21.7968,21.8605,21.7827,21.8039,76500.0
2011-03-14 09:30:00,30.44,31.02,30.4,30.98,41200.0,21.5351,21.9454,21.5068,21.9171,41200.0
2011-03-14 10:00:00,30.98,31.05,30.96,30.97,27800.0,21.9171,21.9666,21.903,21.91,27800.0
2011-03-14 10:30:00,30.96,31.03,30.93,30.94,47000.0,21.903,21.9525,21.8817,21.8888,47000.0
2011-03-14 11:00:00,30.97,30.97,30.85,30.88,20900.0,21.91,21.91,21.8251,21.8464,20900.0
2011-03-14 11:30:00,30.88,30.9,30.85,30.87,30400.0,21.8464,21.8605,21.8251,21.8393,30400.0
2011-03-14 12:00:00,30.88,30.9,30.85,30.87,14600.0,21.8464,21.8605,21.8251,21.8393,14600.0
2011-03-14 12:30:00,30.86,30.86,30.79,30.83,14000.0,21.8322,21.8322,21.7827,21.811,14000.0
2011-03-14 13:00:00,30.84,30.9,30.83,30.85,18100.0,21.8181,21.8605,21.811,21.8251,18100.0
2011-03-14 13:30:00,30.85,30.86,30.82,30.83,17300.0,21.8251,21.8322,21.8039,21.811,17300.0
2011-03-14 14:00:00,30.82,30.92,30.79,30.9,34100.0,21.8039,21.8747,21.7827,21.8605,34100.0
2011-03-14 14:30:00,30.89,30.89,30.79,30.8,19300.0,21.8534,21.8534,21.7827,21.7898,19300.0
2011-03-14 15:00:00,30.8,30.86,30.79,30.8,28400.0,21.7898,21.8322,21.7827,21.7898,28400.0
2011-03-14 15:30:00,30.81,30.91,30.79,30.87,94000.0,21.7968,21.8676,21.7827,21.8393,94000.0
2011-03-15 09:30:00,29.91,30.49,29.89,30.23,83900.0,21.1601,21.5705,21.146,21.3865,83900.0
2011-03-15 10:00:00,30.23,30.32,30.17,30.29,41000.0,21.3865,21.4502,21.3441,21.429,41000.0
2011-03-15 10:30:00,30.29,30.42,30.24,30.41,22700.0,21.429,21.5209,21.3936,21.5139,22700.0
2011-03-15 11:00:00,30.4,30.49,30.37,30.49,16900.0,21.5068,21.5705,21.4856,21.5705,16900.0
2011-03-15 11:30:00,30.48,30.5,30.44,30.49,20000.0,21.5634,21.5775,21.5351,21.5705,20000.0
2011-03-15 12:00:00,30.48,30.53,30.47,30.51,20200.0,21.5634,21.5987,21.5563,21.5846,20200.0
2011-03-15 12:30:00,30.51,30.51,30.42,30.5,29600.0,21.5846,21.5846,21.5209,21.5775,29600.0
2011-03-15 13:00:00,30.5,30.54,30.48,30.51,13000.0,21.5775,21.6058,21.5634,21.5846,13000.0
2011-03-15 13:30:00,30.5,30.58,30.49,30.58,14700.0,21.5775,21.6341,21.5705,21.6341,14700.0
2011-03-15 14:00:00,30.58,30.63,30.52,30.63,22800.0,21.6341,21.6695,21.5917,21.6695,22800.0
2011-03-15 14:30:00,30.63,30.71,30.63,30.68,33300.0,21.6695,21.7261,21.6695,21.7049,33300.0
2011-03-15 15:00:00,30.68,30.71,30.63,30.67,76500.0,21.7049,21.7261,21.6695,21.6978,76500.0
2011-03-15 15:30:00,30.67,30.68,30.43,30.44,140800.0,21.6978,21.7049,21.528,21.5351,140800.0
2011-03-16 09:30:00,30.42,30.42,30.2,30.31,25400.0,21.5209,21.5209,21.3653,21.4431,25400.0
2011-03-16 10:00:00,30.3,30.43,30.29,30.34,20600.0,21.436,21.528,21.429,21.4643,20600.0
2011-03-16 10:30:00,30.32,30.35,30.24,30.26,25800.0,21.4502,21.4714,21.3936,21.4077,25800.0
2011-03-16 11:00:00,30.23,30.25,30.01,30.25,51400.0,21.3865,21.4007,21.2309,21.4007,51400.0
2011-03-16 11:30:00,30.25,30.29,30.19,30.28,16200.0,21.4007,21.429,21.3582,21.4219,16200.0
2011-03-16 12:00:00,30.27,30.27,30.12,30.21,26200.0,21.4148,21.4148,21.3087,21.3724,26200.0
2011-03-16 12:30:00,30.23,30.26,30.14,30.26,17200.0,21.3865,21.4077,21.3228,21.4077,17200.0
2011-03-16 13:00:00,30.26,30.27,30.22,30.23,10700.0,21.4077,21.4148,21.3794,21.3865,10700.0
2011-03-16 13:30:00,30.22,30.23,30.16,30.18,9800.0,21.3794,21.3865,21.337,21.3511,9800.0
2011-03-16 14:00:00,30.18,30.19,29.97,29.98,44500.0,21.3511,21.3582,21.2026,21.2096,44500.0
2011-03-16 14:30:00,29.99,30.16,29.99,30.11,32900.0,21.2167,21.337,21.2167,21.3016,32900.0
2011-03-16 15:00:00,30.11,30.22,30.1,30.14,31800.0,21.3016,21.3794,21.2945,21.3228,31800.0
2011-03-16 15:30:00,30.14,30.18,30.03,30.04,200900.0,21.3228,21.3511,21.245,21.2521,200900.0
2011-03-17 09:30:00,30.35,30.36,30.09,30.11,23900.0,21.4714,21.4785,21.2875,21.3016,23900.0
2011-03-17 10:00:00,30.13,30.22,30.04,30.19,47500.0,21.3158,21.3794,21.2521,21.3582,47500.0
2011-03-17 10:30:00,30.18,30.22,30.12,30.16,43200.0,21.3511,21.3794,21.3087,21.337,43200.0
2011-03-17 11:00:00,30.18,30.22,30.13,30.13,39400.0,21.3511,21.3794,21.3158,21.3158,39400.0
2011-03-17 11:30:00,30.13,30.21,30.13,30.16,15700.0,21.3158,21.3724,21.3158,21.337,15700.0
2011-03-17 12:00:00,30.17,30.25,30.17,30.24,12800.0,21.3441,21.4007,21.3441,21.3936,12800.0
2011-03-17 12:30:00,30.24,30.27,30.19,30.2,11200.0,21.3936,21.4148,21.3582,21.3653,11200.0
2011-03-17 13:00:00,30.2,30.26,30.16,30.16,16000.0,21.3653,21.4077,21.337,21.337,16000.0
2011-03-17 13:30:00,30.15,30.19,30.05,30.06,18300.0,21.3299,21.3582,21.2592,21.2662,18300.0
2011-03-17 14:00:00,30.06,30.09,30.0,30.06,15500.0,21.2662,21.2875,21.2238,21.2662,15500.0
2011-03-17 14:30:00,30.06,30.15,30.05,30.11,33400.0,21.2662,21.3299,21.2592,21.3016,33400.0
2011-03-17 15:00:00,30.12,30.15,30.08,30.1,25100.0,21.3087,21.3299,21.2804,21.2945,25100.0
2011-03-17 15:30:00,30.11,30.15,30.07,30.09,86800.0,21.3016,21.3299,21.2733,21.2875,86800.0
2011-03-18 09:30:00,30.31,30.35,30.23,30.25,66600.0,21.4431,21.4714,21.3865,21.4007,66600.0
2011-03-18 10:00:00,30.26,30.3,30.17,30.22,33700.0,21.4077,21.436,21.3441,21.3794,33700.0
2011-03-18 10:30:00,30.23,30.25,30.14,30.17,40000.0,21.3865,21.4007,21.3228,21.3441,40000.0
2011-03-18 11:00:00,30.17,30.23,30.16,30.2,29000.0,21.3441,21.3865,21.337,21.3653,29000.0
2011-03-18 11:30:00,30.19,30.22,30.08,30.12,23800.0,21.3582,21.3794,21.2804,21.3087,23800.0
2011-03-18 12:00:00,30.12,30.15,30.09,30.12,18200.0,21.3087,21.3299,21.2875,21.3087,18200.0
2011-03-18 12:30:00,30.13,30.16,30.12,30.14,23300.0,21.3158,21.337,21.3087,21.3228,23300.0
2011-03-18 13:00:00,30.15,30.16,30.11,30.13,19800.0,21.3299,21.337,21.3016,21.3158,19800.0
2011-03-18 13:30:00,30.14,30.16,30.14,30.14,13600.0,21.3228,21.337,21.3228,21.3228,13600.0
2011-03-18 14:00:00,30.14,30.15,30.03,30.08,21000.0,21.3228,21.3299,21.245,21.2804,21000.0
2011-03-18 14:30:00,30.09,30.69,30.08,30.15,149200.0,21.2875,21.7119,21.2804,21.3299,149200.0
2011-03-18 15:00:00,30.15,30.17,30.12,30.16,31800.0,21.3299,21.3441,21.3087,21.337,31800.0
2011-03-18 15:30:00,30.16,30.2,30.05,30.09,182000.0,21.337,21.3653,21.2592,21.2875,182000.0
2011-03-21 09:30:00,30.35,30.57,30.31,30.41,37300.0,21.4714,21.627,21.4431,21.5139,37300.0
2011-03-21 10:00:00,30.4,30.58,30.38,30.57,34300.0,21.5068,21.6341,21.4926,21.627,34300.0
2011-03-21 10:30:00,30.58,30.64,30.54,30.55,32400.0,21.6341,21.6766,21.6058,21.6129,32400.0
2011-03-21 11:00:00,30.55,30.57,30.48,30.48,42500.0,21.6129,21.627,21.5634,21.5634,42500.0
2011-03-21 11:30:00,30.49,30.5,30.47,30.48,18000.0,21.5705,21.5775,21.5563,21.5634,18000.0
2011-03-21 12:00:00,30.48,30.49,30.46,30.49,6900.0,21.5634,21.5705,21.5492,21.5705,6900.0
2011-03-21 12:30:00,30.5,30.5,30.45,30.48,23800.0,21.5775,21.5775,21.5422,21.5634,23800.0
2011-03-21 13:00:00,30.48,30.5,30.47,30.48,16400.0,21.5634,21.5775,21.5563,21.5634,16400.0
2011-03-21 13:30:00,30.46,30.48,30.43,30.48,29200.0,21.5492,21.5634,21.528,21.5634,29200.0
2011-03-21 14:00:00,30.48,30.52,30.47,30.52,60700.0,21.5634,21.5917,21.5563,21.5917,60700.0
2011-03-21 14:30:00,30.52,30.53,30.45,30.46,48700.0,21.5917,21.5987,21.5422,21.5492,48700.0
2011-03-21 15:00:00,30.47,30.49,30.46,30.48,22100.0,21.5563,21.5705,21.5492,21.5634,22100.0
2011-03-21 15:30:00,30.47,30.5,30.46,30.49,84000.0,21.5563,21.5775,21.5492,21.5705,84000.0
2011-03-22 09:30:00,30.46,30.61,30.45,30.51,16500.0,21.5492,21.6553,21.5422,21.5846,16500.0
2011-03-22 10:00:00,30.51,30.55,30.49,30.55,7500.0,21.5846,21.6129,21.5705,21.6129,7500.0
2011-03-22 10:30:00,30.55,30.56,30.39,30.41,14200.0,21.6129,21.62,21.4997,21.5139,14200.0
2011-03-22 11:00:00,30.41,30.45,30.39,30.44,15500.0,21.5139,21.5422,21.4997,21.5351,15500.0
2011-03-22 11:30:00,30.45,30.49,30.45,30.47,10700.0,21.5422,21.5705,21.5422,21.5563,10700.0
2011-03-22 12:00:00,30.46,30.48,30.42,30.42,18800.0,21.5492,21.5634,21.5209,21.5209,18800.0
2011-03-22 12:30:00,30.41,30.41,30.37,30.4,7900.0,21.5139,21.5139,21.4856,21.5068,7900.0
2011-03-22 13:00:00,30.4,30.41,30.34,30.34,14500.0,21.5068,21.5139,21.4643,21.4643,14500.0
2011-03-22 13:30:00,30.34,30.36,30.31,30.35,13500.0,21.4643,21.4785,21.4431,21.4714,13500.0
2011-03-22 14:00:00,30.34,30.38,30.33,30.37,28500.0,21.4643,21.4926,21.4573,21.4856,28500.0
2011-03-22 14:30:00,30.38,30.4,30.36,30.37,10200.0,21.4926,21.5068,21.4785,21.4856,10200.0
2011-03-22 15:00:00,30.37,30.37,30.33,30.35,21500.0,21.4856,21.4856,21.4573,21.4714,21500.0
2011-03-22 15:30:00,30.35,30.39,30.32,30.33,51900.0,21.4714,21.4997,21.4502,21.4573,51900.0
2011-03-23 09:30:00,30.34,30.36,30.1,30.19,12000.0,21.4643,21.4785,21.2945,21.3582,12000.0
2011-03-23 10:00:00,30.16,30.16,30.02,30.08,25400.0,21.337,21.337,21.2379,21.2804,25400.0
2011-03-23 10:30:00,30.08,30.11,30.0,30.03,16200.0,21.2804,21.3016,21.2238,21.245,16200.0
2011-03-23 11:00:00,30.03,30.08,30.01,30.03,19700.0,21.245,21.2804,21.2309,21.245,19700.0
2011-03-23 11:30:00,30.04,30.08,30.01,30.05,14700.0,21.2521,21.2804,21.2309,21.2592,14700.0
2011-03-23 12:00:00,30.04,30.09,30.01,30.09,7900.0,21.2521,21.2875,21.2309,21.2875,7900.0
2011-03-23 12:30:00,30.09,30.14,30.09,30.13,20400.0,21.2875,21.3228,21.2875,21.3158,20400.0
2011-03-23 13:00:00,30.13,30.21,30.13,30.17,11100.0,21.3158,21.3724,21.3158,21.3441,11100.0
2011-03-23 13:30:00,30.18,30.32,30.18,30.31,9700.0,21.3511,21.4502,21.3511,21.4431,9700.0
2011-03-23 14:00:00,30.3,30.31,30.26,30.3,10600.0,21.436,21.4431,21.4077,21.436,10600.0
2011-03-23 14:30:00,30.31,30.41,30.29,30.39,34900.0,21.4431,21.5139,21.429,21.4997,34900.0
2011-03-23 15:00:00,30.39,30.44,30.37,30.41,35700.0,21.4997,21.5351,21.4856,21.5139,35700.0
2011-03-23 15:30:00,30.41,30.42,30.34,30.36,78400.0,21.5139,21.5209,21.4643,21.4785,78400.0
2011-03-24 09:30:00,30.36,30.43,30.01,30.04,64300.0,21.4785,21.528,21.2309,21.2521,64300.0
2011-03-24 10:00:00,30.04,30.09,29.94,29.96,70600.0,21.2521,21.2875,21.1813,21.1955,70600.0
2011-03-24 10:30:00,29.98,30.01,29.93,30.01,35200.0,21.2096,21.2309,21.1743,21.2309,35200.0
2011-03-24 11:00:00,30.01,30.07,29.99,30.02,27600.0,21.2309,21.2733,21.2167,21.2379,27600.0
2011-03-24 11:30:00,30.02,30.05,29.94,29.96,23400.0,21.2379,21.2592,21.1813,21.1955,23400.0
2011-03-24 12:00:00,29.96,30.08,29.95,30.08,33800.0,21.1955,21.2804,21.1884,21.2804,33800.0
2011-03-24 12:30:00,30.07,30.19,30.06,30.18,27300.0,21.2733,21.3582,21.2662,21.3511,27300.0
2011-03-24 13:00:00,30.18,30.22,30.17,30.21,8600.0,21.3511,21.3794,21.3441,21.3724,8600.0
2011-03-24 13:30:00,30.22,30.23,30.14,30.17,18100.0,21.3794,21.3865,21.3228,21.3441,18100.0
2011-03-24 14:00:00,30.17,30.21,30.16,30.19,14200.0,21.3441,21.3724,21.337,21.3582,14200.0
2011-03-24 14:30:00,30.2,30.22,30.18,30.2,12700.0,21.3653,21.3794,21.3511,21.3653,12700.0
2011-03-24 15:00:00,30.2,30.33,30.19,30.32,43300.0,21.3653,21.4573,21.3582,21.4502,43300.0
2011-03-24 15:30:00,30.31,30.38,30.28,30.3,100700.0,21.4431,21.4926,21.4219,21.436,100700.0
2011-03-25 09:30:00,30.37,30.41,30.33,30.33,15300.0,21.4856,21.5139,21.4573,21.4573,15300.0
2011-03-25 10:00:00,30.34,30.61,30.34,30.58,18300.0,21.4643,21.6553,21.4643,21.6341,18300.0
2011-03-25 10:30:00,30.56,30.7,30.56,30.63,34600.0,21.62,21.719,21.62,21.6695,34600.0
2011-03-25 11:00:00,30.63,30.64,30.61,30.64,39200.0,21.6695,21.6766,21.6553,21.6766,39200.0
2011-03-25 11:30:00,30.63,30.64,30.63,30.64,30600.0,21.6695,21.6766,21.6695,21.6766,30600.0
2011-03-25 12:00:00,30.64,30.71,30.61,30.63,65800.0,21.6766,21.7261,21.6553,21.6695,65800.0
2011-03-25 12:30:00,30.64,30.67,30.55,30.58,26700.0,21.6766,21.6978,21.6129,21.6341,26700.0
2011-03-25 13:00:00,30.58,30.59,30.56,30.57,12200.0,21.6341,21.6412,21.62,21.627,12200.0
2011-03-25 13:30:00,30.57,30.59,30.53,30.53,15800.0,21.627,21.6412,21.5987,21.5987,15800.0
2011-03-25 14:00:00,30.53,30.55,30.51,30.52,9400.0,21.5987,21.6129,21.5846,21.5917,9400.0
2011-03-25 14:30:00,30.51,30.52,30.48,30.5,20900.0,21.5846,21.5917,21.5634,21.5775,20900.0
2011-03-25 15:00:00,30.49,30.51,30.41,30.42,49100.0,21.5705,21.5846,21.5139,21.5209,49100.0
2011-03-25 15:30:00,30.42,30.43,30.34,30.39,76400.0,21.5209,21.528,21.4643,21.4997,76400.0
2011-03-28 09:30:00,30.33,30.57,30.33,30.57,21600.0,21.4573,21.627,21.4573,21.627,21600.0
2011-03-28 10:00:00,30.56,30.64,30.55,30.64,25200.0,21.62,21.6766,21.6129,21.6766,25200.0
2011-03-28 10:30:00,30.64,30.66,30.58,30.62,26100.0,21.6766,21.6907,21.6341,21.6624,26100.0
2011-03-28 11:00:00,30.63,30.64,30.54,30.57,35300.0,21.6695,21.6766,21.6058,21.627,35300.0
2011-03-28 11:30:00,30.56,30.6,30.55,30.57,37000.0,21.62,21.6483,21.6129,21.627,37000.0
2011-03-28 12:00:00,30.57,30.6,30.56,30.59,17300.0,21.627,21.6483,21.62,21.6412,17300.0
2011-03-28 12:30:00,30.59,30.63,30.58,30.61,41200.0,21.6412,21.6695,21.6341,21.6553,41200.0
2011-03-28 13:00:00,30.61,30.61,30.54,30.54,6200.0,21.6553,21.6553,21.6058,21.6058,6200.0
2011-03-28 13:30:00,30.54,30.6,30.54,30.57,12700.0,21.6058,21.6483,21.6058,21.627,12700.0
2011-03-28 14:00:00,30.56,30.64,30.56,30.59,22300.0,21.62,21.6766,21.62,21.6412,22300.0
2011-03-28 14:30:00,30.6,30.62,30.59,30.61,57600.0,21.6483,21.6624,21.6412,21.6553,57600.0
2011-03-28 15:00:00,30.61,30.69,30.61,30.66,58600.0,21.6553,21.7119,21.6553,21.6907,58600.0
2011-03-28 15:30:00,30.66,30.67,30.59,30.62,123200.0,21.6907,21.6978,21.6412,21.6624,123200.0
2011-03-29 09:30:00,30.44,30.44,30.1,30.13,16900.0,21.7688,21.7688,21.5257,21.5472,16900.0
2011-03-29 10:00:00,30.12,30.21,30.03,30.15,23400.0,21.54,21.6044,21.4756,21.5615,23400.0
2011-03-29 10:30:00,30.16,30.22,30.13,30.22,14500.0,21.5686,21.6115,21.5472,21.6115,14500.0
2011-03-29 11:00:00,30.21,30.41,30.21,30.39,23600.0,21.6044,21.7474,21.6044,21.7331,23600.0
2011-03-29 11:30:00,30.39,30.42,30.35,30.37,19600.0,21.7331,21.7545,21.7045,21.7188,19600.0
2011-03-29 12:00:00,30.38,30.41,30.36,30.37,24500.0,21.7259,21.7474,21.7116,21.7188,24500.0
2011-03-29 12:30:00,30.37,30.38,30.32,30.36,20900.0,21.7188,21.7259,21.683,21.7116,20900.0
2011-03-29 13:00:00,30.36,30.38,30.34,30.36,26300.0,21.7116,21.7259,21.6973,21.7116,26300.0
2011-03-29 13:30:00,30.36,30.37,30.33,30.35,13800.0,21.7116,21.7188,21.6902,21.7045,13800.0
2011-03-29 14:00:00,30.36,30.37,30.35,30.36,16400.0,21.7116,21.7188,21.7045,21.7116,16400.0
2011-03-29 14:30:00,30.35,30.4,30.33,30.4,32600.0,21.7045,21.7402,21.6902,21.7402,32600.0
2011-03-29 15:00:00,30.4,30.4,30.37,30.39,38900.0,21.7402,21.7402,21.7188,21.7331,38900.0
2011-03-29 15:30:00,30.39,30.4,30.36,30.36,107600.0,21.7331,21.7402,21.7116,21.7116,107600.0
2011-03-30 09:30:00,30.4,30.53,30.37,30.43,66700.0,21.7402,21.8332,21.7188,21.7617,66700.0
2011-03-30 10:00:00,30.45,30.48,30.43,30.45,30300.0,21.776,21.7975,21.7617,21.776,30300.0
2011-03-30 10:30:00,30.44,30.5,30.44,30.5,22400.0,21.7688,21.8118,21.7688,21.8118,22400.0
2011-03-30 11:00:00,30.5,30.53,30.49,30.52,14300.0,21.8118,21.8332,21.8046,21.8261,14300.0
2011-03-30 11:30:00,30.53,30.55,30.51,30.52,12500.0,21.8332,21.8475,21.8189,21.8261,12500.0
2011-03-30 12:00:00,30.52,30.55,30.5,30.5,40800.0,21.8261,21.8475,21.8118,21.8118,40800.0
2011-03-30 12:30:00,30.51,30.51,30.49,30.49,19000.0,21.8189,21.8189,21.8046,21.8046,19000.0
2011-03-30 13:00:00,30.49,30.51,30.47,30.49,7600.0,21.8046,21.8189,21.7903,21.8046,7600.0
2011-03-30 13:30:00,30.5,30.51,30.49,30.51,11100.0,21.8118,21.8189,21.8046,21.8189,11100.0
2011-03-30 14:00:00,30.51,30.51,30.47,30.48,11600.0,21.8189,21.8189,21.7903,21.7975,11600.0
2011-03-30 14:30:00,30.49,30.51,30.47,30.48,14500.0,21.8046,21.8189,21.7903,21.7975,14500.0
2011-03-30 15:00:00,30.46,30.52,30.46,30.51,18000.0,21.7831,21.8261,21.7831,21.8189,18000.0
2011-03-30 15:30:00,30.51,30.52,30.48,30.49,75800.0,21.8189,21.8261,21.7975,21.8046,75800.0
2011-03-31 09:30:00,30.45,30.48,30.33,30.42,19900.0,21.776,21.7975,21.6902,21.7545,19900.0
2011-03-31 10:00:00,30.43,30.46,30.41,30.42,21900.0,21.7617,21.7831,21.7474,21.7545,21900.0
2011-03-31 10:30:00,30.43,30.45,30.37,30.42,32800.0,21.7617,21.776,21.7188,21.7545,32800.0
2011-03-31 11:00:00,30.4,30.45,30.4,30.4,14300.0,21.7402,21.776,21.7402,21.7402,14300.0
2011-03-31 11:30:00,30.41,30.45,30.41,30.45,9800.0,21.7474,21.776,21.7474,21.776,9800.0
2011-03-31 12:00:00,30.43,30.45,30.43,30.44,13700.0,21.7617,21.776,21.7617,21.7688,13700.0
2011-03-31 12:30:00,30.44,30.45,30.4,30.45,10600.0,21.7688,21.776,21.7402,21.776,10600.0
2011-03-31 13:00:00,30.44,30.47,30.43,30.47,41200.0,21.7688,21.7903,21.7617,21.7903,41200.0
2011-03-31 13:30:00,30.47,30.5,30.43,30.44,35000.0,21.7903,21.8118,21.7617,21.7688,35000.0
2011-03-31 14:00:00,30.43,30.44,30.41,30.41,18700.0,21.7617,21.7688,21.7474,21.7474,18700.0
2011-03-31 14:30:00,30.41,30.43,30.41,30.43,11800.0,21.7474,21.7617,21.7474,21.7617,11800.0
2011-03-31 15:00:00,30.43,30.43,30.39,30.41,32000.0,21.7617,21.7617,21.7331,21.7474,32000.0
2011-03-31 15:30:00,30.42,30.42,30.35,30.4,126400.0,21.7545,21.7545,21.7045,21.7402,126400.0
2011-04-01 09:30:00,30.6,30.74,30.55,30.64,56400.0,21.8833,21.9834,21.8475,21.9119,56400.0
2011-04-01 10:00:00,30.65,30.65,30.63,30.64,42200.0,21.919,21.919,21.9047,21.9119,42200.0
2011-04-01 10:30:00,30.65,30.8,30.65,30.8,74300.0,21.919,22.0263,21.919,22.0263,74300.0
2011-04-01 11:00:00,30.8,30.8,30.76,30.79,67400.0,22.0263,22.0263,21.9977,22.0191,67400.0
2011-04-01 11:30:00,30.79,30.8,30.75,30.77,52100.0,22.0191,22.0263,21.9905,22.0048,52100.0
2011-04-01 12:00:00,30.78,30.8,30.76,30.79,16700.0,22.012,22.0263,21.9977,22.0191,16700.0
2011-04-01 12:30:00,30.79,30.8,30.79,30.79,16800.0,22.0191,22.0263,22.0191,22.0191,16800.0
2011-04-01 13:00:00,30.79,30.8,30.78,30.78,40400.0,22.0191,22.0263,22.012,22.012,40400.0
2011-04-01 13:30:00,30.79,30.8,30.79,30.8,21500.0,22.0191,22.0263,22.0191,22.0263,21500.0
2011-04-01 14:00:00,30.8,30.8,30.79,30.8,12000.0,22.0263,22.0263,22.0191,22.0263,12000.0
2011-04-01 14:30:00,30.8,30.85,30.79,30.82,33600.0,22.0263,22.0621,22.0191,22.0406,33600.0
2011-04-01 15:00:00,30.83,30.83,30.74,30.78,119600.0,22.0478,22.0478,21.9834,22.012,119600.0
2011-04-01 15:30:00,30.78,30.81,30.76,30.79,174200.0,22.012,22.0334,21.9977,22.0191,174200.0
2011-04-04 09:30:00,30.78,30.91,30.78,30.84,90400.0,22.012,22.105,22.012,22.0549,90400.0
2011-04-04 10:00:00,30.83,30.87,30.82,30.85,18500.0,22.0478,22.0764,22.0406,22.0621,18500.0
2011-04-04 10:30:00,30.85,30.9,30.85,30.88,19100.0,22.0621,22.0978,22.0621,22.0835,19100.0
2011-04-04 11:00:00,30.9,30.9,30.85,30.86,36800.0,22.0978,22.0978,22.0621,22.0692,36800.0
2011-04-04 11:30:00,30.87,30.9,30.86,30.88,20100.0,22.0764,22.0978,22.0692,22.0835,20100.0
2011-04-04 12:00:00,30.88,30.9,30.86,30.87,13600.0,22.0835,22.0978,22.0692,22.0764,13600.0
2011-04-04 12:30:00,30.88,30.9,30.87,30.9,15900.0,22.0835,22.0978,22.0764,22.0978,15900.0
2011-04-04 13:00:00,30.89,30.95,30.89,30.94,11000.0,22.0907,22.1336,22.0907,22.1264,11000.0
2011-04-04 13:30:00,30.94,30.94,30.89,30.91,22100.0,22.1264,22.1264,22.0907,22.105,22100.0
2011-04-04 14:00:00,30.91,30.91,30.87,30.88,16200.0,22.105,22.105,22.0764,22.0835,16200.0
2011-04-04 14:30:00,30.9,30.94,30.89,30.9,21100.0,22.0978,22.1264,22.0907,22.0978,21100.0
2011-04-04 15:00:00,30.91,30.92,30.86,30.87,40600.0,22.105,22.1121,22.0692,22.0764,40600.0
2011-04-04 15:30:00,30.87,30.92,30.84,30.88,231200.0,22.0764,22.1121,22.0549,22.0835,231200.0
2011-04-05 09:30:00,30.81,30.92,30.81,30.83,36000.0,22.0334,22.1121,22.0334,22.0478,36000.0
2011-04-05 10:00:00,30.82,30.85,30.78,30.84,28700.0,22.0406,22.0621,22.012,22.0549,28700.0
2011-04-05 10:30:00,30.84,30.91,30.84,30.85,23100.0,22.0549,22.105,22.0549,22.0621,23100.0
2011-04-05 11:00:00,30.85,30.89,30.83,30.88,20900.0,22.0621,22.0907,22.0478,22.0835,20900.0
2011-04-05 11:30:00,30.88,30.9,30.87,30.89,31200.0,22.0835,22.0978,22.0764,22.0907,31200.0
2011-04-05 12:00:00,30.9,30.9,30.85,30.86,16900.0,22.0978,22.0978,22.0621,22.0692,16900.0
2011-04-05 12:30:00,30.86,30.87,30.83,30.84,12200.0,22.0692,22.0764,22.0478,22.0549,12200.0
2011-04-05 13:00:00,30.83,30.85,30.78,30.81,127900.0,22.0478,22.0621,22.012,22.0334,127900.0
2011-04-05 13:30:00,30.81,30.84,30.79,30.81,21800.0,22.0334,22.0549,22.0191,22.0334,21800.0
2011-04-05 14:00:00,30.81,30.85,30.78,30.81,39800.0,22.0334,22.0621,22.012,22.0334,39800.0
2011-04-05 14:30:00,30.82,30.88,30.82,30.84,31300.0,22.0406,22.0835,22.0406,22.0549,31300.0
2011-04-05 15:00:00,30.84,30.87,30.8,30.86,27900.0,22.0549,22.0764,22.0263,22.0692,27900.0
2011-04-05 15:30:00,30.86,30.86,30.78,30.82,85200.0,22.0692,22.0692,22.012,22.0406,85200.0
2011-04-06 09:30:00,30.91,30.95,30.83,30.89,23600.0,22.105,22.1336,22.0478,22.0907,23600.0
2011-04-06 10:00:00,30.9,30.9,30.78,30.8,19000.0,22.0978,22.0978,22.012,22.0263,19000.0
2011-04-06 10:30:00,30.8,30.95,30.8,30.94,69400.0,22.0263,22.1336,22.0263,22.1264,69400.0
2011-04-06 11:00:00,30.95,30.95,30.91,30.93,22700.0,22.1336,22.1336,22.105,22.1193,22700.0
2011-04-06 11:30:00,30.94,30.95,30.92,30.92,18400.0,22.1264,22.1336,22.1121,22.1121,18400.0
2011-04-06 12:00:00,30.92,30.95,30.91,30.95,21400.0,22.1121,22.1336,22.105,22.1336,21400.0
2011-04-06 12:30:00,30.94,30.95,30.92,30.95,20200.0,22.1264,22.1336,22.1121,22.1336,20200.0
2011-04-06 13:00:00,30.95,30.98,30.94,30.98,15300.0,22.1336,22.155,22.1264,22.155,15300.0
2011-04-06 13:30:00,30.97,31.04,30.97,31.04,60100.0,22.1479,22.1979,22.1479,22.1979,60100.0
2011-04-06 14:00:00,31.05,31.07,31.02,31.07,23300.0,22.2051,22.2194,22.1836,22.2194,23300.0
2011-04-06 14:30:00,31.07,31.1,31.07,31.1,28700.0,22.2194,22.2408,22.2194,22.2408,28700.0
2011-04-06 15:00:00,31.09,31.1,31.03,31.04,26800.0,22.2337,22.2408,22.1908,22.1979,26800.0
2011-04-06 15:30:00,31.05,31.07,31.03,31.05,94200.0,22.2051,22.2194,22.1908,22.2051,94200.0
2011-04-07 09:30:00,31.01,31.1,30.94,31.0,22300.0,22.1765,22.2408,22.1264,22.1693,22300.0
2011-04-07 10:00:00,31.01,31.05,30.98,31.0,33700.0,22.1765,22.2051,22.155,22.1693,33700.0
2011-04-07 10:30:00,31.01,31.09,30.89,31.08,41900.0,22.1765,22.2337,22.0907,22.2265,41900.0
2011-04-07 11:00:00,31.08,31.22,31.06,31.21,62200.0,22.2265,22.3267,22.2122,22.3195,62200.0
2011-04-07 11:30:00,31.19,31.21,31.1,31.1,26400.0,22.3052,22.3195,22.2408,22.2408,26400.0
2011-04-07 12:00:00,31.11,31.11,31.1,31.1,19400.0,22.248,22.248,22.2408,22.2408,19400.0
2011-04-07 12:30:00,31.11,31.15,31.1,31.14,17000.0,22.248,22.2766,22.2408,22.2694,17000.0
2011-04-07 13:00:00,31.14,31.15,31.1,31.13,11900.0,22.2694,22.2766,22.2408,22.2623,11900.0
2011-04-07 13:30:00,31.12,31.15,31.1,31.14,7600.0,22.2551,22.2766,22.2408,22.2694,7600.0
2011-04-07 14:00:00,31.13,31.15,31.12,31.13,9900.0,22.2623,22.2766,22.2551,22.2623,9900.0
2011-04-07 14:30:00,31.12,31.17,31.12,31.14,10700.0,22.2551,22.2909,22.2551,22.2694,10700.0
2011-04-07 15:00:00,31.14,31.17,31.09,31.11,107200.0,22.2694,22.2909,22.2337,22.248,107200.0
2011-04-07 15:30:00,31.12,31.14,31.04,31.05,145300.0,22.2551,22.2694,22.1979,22.2051,145300.0
2011-04-08 09:30:00,31.0,31.07,30.82,30.89,82300.0,22.1693,22.2194,22.0406,22.0907,82300.0
2011-04-08 10:00:00,30.89,30.89,30.75,30.83,24200.0,22.0907,22.0907,21.9905,22.0478,24200.0
2011-04-08 10:30:00,30.82,30.85,30.74,30.74,19400.0,22.0406,22.0621,21.9834,21.9834,19400.0
2011-04-08 11:00:00,30.74,30.76,30.7,30.71,32900.0,21.9834,21.9977,21.9548,21.9619,32900.0
2011-04-08 11:30:00,30.7,30.85,30.7,30.85,19000.0,21.9548,22.0621,21.9548,22.0621,19000.0
2011-04-08 12:00:00,30.85,31.06,30.85,31.04,93200.0,22.0621,22.2122,22.0621,22.1979,93200.0
2011-04-08 12:30:00,31.04,31.07,30.98,30.99,62000.0,22.1979,22.2194,22.155,22.1622,62000.0
2011-04-08 13:00:00,31.0,31.04,30.97,31.04,29300.0,22.1693,22.1979,22.1479,22.1979,29300.0
2011-04-08 13:30:00,31.03,31.04,30.93,30.94,10800.0,22.1908,22.1979,22.1193,22.1264,10800.0
2011-04-08 14:00:00,30.93,30.95,30.85,30.85,45000.0,22.1193,22.1336,22.0621,22.0621,45000.0
2011-04-08 14:30:00,30.85,30.85,30.71,30.72,95500.0,22.0621,22.0621,21.9619,21.9691,95500.0
2011-04-08 15:00:00,30.72,30.79,30.71,30.72,111700.0,21.9691,22.0191,21.9619,21.9691,111700.0
2011-04-08 15:30:00,30.71,30.82,30.71,30.79,85100.0,21.9619,22.0406,21.9619,22.0191,85100.0
2011-04-11 09:30:00,30.78,30.94,30.77,30.88,23900.0,22.012,22.1264,22.0048,22.0835,23900.0
2011-04-11 10:00:00,30.88,30.88,30.77,30.8,34300.0,22.0835,22.0835,22.0048,22.0263,34300.0
2011-04-11 10:30:00,30.8,30.81,30.77,30.78,25900.0,22.0263,22.0334,22.0048,22.012,25900.0
2011-04-11 11:00:00,30.78,30.8,30.7,30.72,26400.0,22.012,22.0263,21.9548,21.9691,26400.0
2011-04-11 11:30:00,30.71,30.76,30.68,30.71,11800.0,21.9619,21.9977,21.9405,21.9619,11800.0
2011-04-11 12:00:00,30.7,30.73,30.67,30.72,10400.0,21.9548,21.9762,21.9333,21.9691,10400.0
2011-04-11 12:30:00,30.72,30.72,30.67,30.67,7000.0,21.9691,21.9691,21.9333,21.9333,7000.0
2011-04-11 13:00:00,30.67,30.68,30.64,30.66,5000.0,21.9333,21.9405,21.9119,21.9262,5000.0
2011-04-11 13:30:00,30.67,30.7,30.66,30.67,25700.0,21.9333,21.9548,21.9262,21.9333,25700.0
2011-04-11 14:00:00,30.67,30.68,30.65,30.68,9000.0,21.9333,21.9405,21.919,21.9405,9000.0
2011-04-11 14:30:00,30.67,30.69,30.64,30.66,15600.0,21.9333,21.9476,21.9119,21.9262,15600.0
2011-04-11 15:00:00,30.65,30.66,30.61,30.65,17900.0,21.919,21.9262,21.8904,21.919,17900.0
2011-04-11 15:30:00,30.64,30.68,30.63,30.66,39800.0,21.9119,21.9405,21.9047,21.9262,39800.0
2011-04-12 09:30:00,30.49,30.5,30.37,30.41,29000.0,21.8046,21.8118,21.7188,21.7474,29000.0
2011-04-12 10:00:00,30.4,30.46,30.27,30.3,27600.0,21.7402,21.7831,21.6473,21.6687,27600.0
2011-04-12 10:30:00,30.3,30.3,30.15,30.16,44700.0,21.6687,21.6687,21.5615,21.5686,44700.0
2011-04-12 11:00:00,30.16,30.18,30.14,30.16,21200.0,21.5686,21.5829,21.5543,21.5686,21200.0
2011-04-12 11:30:00,30.16,30.17,30.13,30.14,19300.0,21.5686,21.5758,21.5472,21.5543,19300.0
2011-04-12 12:00:00,30.14,30.15,30.13,30.15,12000.0,21.5543,21.5615,21.5472,21.5615,12000.0
2011-04-12 12:30:00,30.14,30.2,30.14,30.2,29800.0,21.5543,21.5972,21.5543,21.5972,29800.0
2011-04-12 13:00:00,30.2,30.21,30.17,30.18,20200.0,21.5972,21.6044,21.5758,21.5829,20200.0
2011-04-12 13:30:00,30.18,30.21,30.17,30.2,29200.0,21.5829,21.6044,21.5758,21.5972,29200.0
2011-04-12 14:00:00,30.2,30.25,30.17,30.2,37200.0,21.5972,21.633,21.5758,21.5972,37200.0
2011-04-12 14:30:00,30.2,30.21,30.09,30.1,35600.0,21.5972,21.6044,21.5185,21.5257,35600.0
2011-04-12 15:00:00,30.1,30.13,30.07,30.07,48300.0,21.5257,21.5472,21.5042,21.5042,48300.0
2011-04-12 15:30:00,30.07,30.08,30.02,30.02,87500.0,21.5042,21.5114,21.4685,21.4685,87500.0
2011-04-13 09:30:00,30.16,30.19,30.08,30.12,22300.0,21.5686,21.5901,21.5114,21.54,22300.0
2011-04-13 10:00:00,30.11,30.18,30.06,30.18,31000.0,21.5329,21.5829,21.4971,21.5829,31000.0
2011-04-13 10:30:00,30.17,30.2,30.14,30.14,18400.0,21.5758,21.5972,21.5543,21.5543,18400.0
2011-04-13 11:00:00,30.15,30.15,30.05,30.05,42600.0,21.5615,21.5615,21.4899,21.4899,42600.0
2011-04-13 11:30:00,30.06,30.07,29.98,29.99,43800.0,21.4971,21.5042,21.4399,21.447,43800.0
2011-04-13 12:00:00,29.99,30.09,29.99,30.07,28100.0,21.447,21.5185,21.447,21.5042,28100.0
2011-04-13 12:30:00,30.07,30.07,30.0,30.03,12100.0,21.5042,21.5042,21.4542,21.4756,12100.0
2011-04-13 13:00:00,30.02,30.05,30.01,30.02,17600.0,21.4685,21.4899,21.4613,21.4685,17600.0
2011-04-13 13:30:00,30.02,30.02,29.98,29.99,23600.0,21.4685,21.4685,21.4399,21.447,23600.0
2011-04-13 14:00:00,29.99,30.0,29.96,29.98,30600.0,21.447,21.4542,21.4256,21.4399,30600.0
2011-04-13 14:30:00,29.99,30.08,29.98,30.07,90300.0,21.447,21.5114,21.4399,21.5042,90300.0
2011-04-13 15:00:00,30.07,30.12,30.06,30.09,36800.0,21.5042,21.54,21.4971,21.5185,36800.0
2011-04-13 15:30:00,30.09,30.09,30.02,30.04,74200.0,21.5185,21.5185,21.4685,21.4828,74200.0
2011-04-14 09:30:00,29.77,30.09,29.75,30.09,280200.0,21.2897,21.5185,21.2754,21.5185,280200.0
2011-04-14 10:00:00,30.1,30.2,30.09,30.2,125900.0,21.5257,21.5972,21.5185,21.5972,125900.0
2011-04-14 10:30:00,30.2,30.2,30.14,30.19,21700.0,21.5972,21.5972,21.5543,21.5901,21700.0
2011-04-14 11:00:00,30.2,30.2,30.13,30.19,18600.0,21.5972,21.5972,21.5472,21.5901,18600.0
2011-04-14 11:30:00,30.2,30.21,30.17,30.21,25900.0,21.5972,21.6044,21.5758,21.6044,25900.0
2011-04-14 12:00:00,30.21,30.21,30.18,30.19,21400.0,21.6044,21.6044,21.5829,21.5901,21400.0
2011-04-14 12:30:00,30.2,30.2,30.17,30.2,20100.0,21.5972,21.5972,21.5758,21.5972,20100.0
2011-04-14 13:00:00,30.2,30.2,30.11,30.14,27100.0,21.5972,21.5972,21.5329,21.5543,27100.0
2011-04-14 13:30:00,30.14,30.15,30.09,30.11,11900.0,21.5543,21.5615,21.5185,21.5329,11900.0
2011-04-14 14:00:00,30.12,30.14,30.12,30.12,12400.0,21.54,21.5543,21.54,21.54,12400.0
2011-04-14 14:30:00,30.12,30.15,30.11,30.11,17000.0,21.54,21.5615,21.5329,21.5329,17000.0
2011-04-14 15:00:00,30.11,30.15,30.1,30.11,29100.0,21.5329,21.5615,21.5257,21.5329,29100.0
2011-04-14 15:30:00,30.12,30.12,30.07,30.07,45100.0,21.54,21.54,21.5042,21.5042,45100.0
2011-04-15 09:30:00,30.05,30.06,29.91,29.92,35300.0,21.4899,21.4971,21.3898,21.397,35300.0
2011-04-15 10:00:00,29.93,29.99,29.9,29.94,29300.0,21.4041,21.447,21.3827,21.4113,29300.0
2011-04-15 10:30:00,29.93,29.96,29.89,29.95,35100.0,21.4041,21.4256,21.3755,21.4184,35100.0
2011-04-15 11:00:00,29.95,30.01,29.94,30.01,28500.0,21.4184,21.4613,21.4113,21.4613,28500.0
2011-04-15 11:30:00,30.01,30.1,30.01,30.09,31700.0,21.4613,21.5257,21.4613,21.5185,31700.0
2011-04-15 12:00:00,30.09,30.14,30.09,30.1,18000.0,21.5185,21.5543,21.5185,21.5257,18000.0
2011-04-15 12:30:00,30.1,30.12,30.1,30.11,30900.0,21.5257,21.54,21.5257,21.5329,30900.0
2011-04-15 13:00:00,30.12,30.12,30.06,30.06,25800.0,21.54,21.54,21.4971,21.4971,25800.0
2011-04-15 13:30:00,30.06,30.07,30.02,30.02,27700.0,21.4971,21.5042,21.4685,21.4685,27700.0
2011-04-15 14:00:00,30.03,30.05,30.02,30.05,29200.0,21.4756,21.4899,21.4685,21.4899,29200.0
2011-04-15 14:30:00,30.04,30.11,30.04,30.05,49200.0,21.4828,21.5329,21.4828,21.4899,49200.0
2011-04-15 15:00:00,30.04,30.05,29.96,29.97,50700.0,21.4828,21.4899,21.4256,21.4327,50700.0
2011-04-15 15:30:00,29.96,29.97,29.88,29.94,119700.0,21.4256,21.4327,21.3684,21.4113,119700.0
2011-04-18 09:30:00,29.68,29.69,29.5,29.58,44700.0,21.2253,21.2325,21.0966,21.1538,44700.0
2011-04-18 10:00:00,29.57,29.72,29.55,29.64,61100.0,21.1467,21.2539,21.1324,21.1967,61100.0
2011-04-18 10:30:00,29.65,29.65,29.59,29.6,58100.0,21.2039,21.2039,21.161,21.1681,58100.0
2011-04-18 11:00:00,29.6,29.65,29.49,29.49,49600.0,21.1681,21.2039,21.0895,21.0895,49600.0
2011-04-18 11:30:00,29.49,29.49,29.38,29.38,35500.0,21.0895,21.0895,21.0108,21.0108,35500.0
2011-04-18 12:00:00,29.39,29.4,29.36,29.36,32300.0,21.018,21.0251,20.9965,20.9965,32300.0
2011-04-18 12:30:00,29.37,29.38,29.25,29.26,36000.0,21.0036,21.0108,20.9178,20.925,36000.0
2011-04-18 13:00:00,29.27,29.27,29.19,29.19,60700.0,20.9321,20.9321,20.8749,20.8749,60700.0
2011-04-18 13:30:00,29.2,29.21,29.16,29.2,56400.0,20.8821,20.8892,20.8535,20.8821,56400.0
2011-04-18 14:00:00,29.2,29.23,29.19,29.23,44100.0,20.8821,20.9035,20.8749,20.9035,44100.0
2011-04-18 14:30:00,29.23,29.31,29.23,29.27,46800.0,20.9035,20.9607,20.9035,20.9321,46800.0
2011-04-18 15:00:00,29.27,29.35,29.24,29.31,60900.0,20.9321,20.9893,20.9107,20.9607,60900.0
2011-04-18 15:30:00,29.32,29.35,29.28,29.32,125500.0,20.9679,20.9893,20.9393,20.9679,125500.0
2011-04-19 09:30:00,29.45,29.45,29.24,29.26,36300.0,21.0609,21.0609,20.9107,20.925,36300.0
2011-04-19 10:00:00,29.26,29.31,29.24,29.29,18500.0,20.925,20.9607,20.9107,20.9464,18500.0
2011-04-19 10:30:00,29.28,29.28,29.2,29.22,22400.0,20.9393,20.9393,20.8821,20.8964,22400.0
2011-04-19 11:00:00,29.22,29.22,29.13,29.15,18700.0,20.8964,20.8964,20.832,20.8463,18700.0
2011-04-19 11:30:00,29.15,29.15,29.07,29.08,33200.0,20.8463,20.8463,20.7891,20.7963,33200.0
2011-04-19 12:00:00,29.09,29.11,29.09,29.1,18900.0,20.8034,20.8177,20.8034,20.8106,18900.0
2011-04-19 12:30:00,29.1,29.11,29.08,29.1,17100.0,20.8106,20.8177,20.7963,20.8106,17100.0
2011-04-19 13:00:00,29.1,29.15,29.09,29.13,22900.0,20.8106,20.8463,20.8034,20.832,22900.0
2011-04-19 13:30:00,29.13,29.16,29.13,29.15,25800.0,20.832,20.8535,20.832,20.8463,25800.0
2011-04-19 14:00:00,29.15,29.15,29.1,29.12,22600.0,20.8463,20.8463,20.8106,20.8249,22600.0
2011-04-19 14:30:00,29.12,29.12,29.09,29.1,14700.0,20.8249,20.8249,20.8034,20.8106,14700.0
2011-04-19 15:00:00,29.1,29.13,29.08,29.12,35200.0,20.8106,20.832,20.7963,20.8249,35200.0
2011-04-19 15:30:00,29.12,29.17,29.12,29.17,96500.0,20.8249,20.8606,20.8249,20.8606,96500.0
2011-04-20 09:30:00,29.65,29.68,29.42,29.49,107500.0,21.2039,21.2253,21.0394,21.0895,107500.0
2011-04-20 10:00:00,29.5,29.57,29.48,29.57,95900.0,21.0966,21.1467,21.0823,21.1467,95900.0
2011-04-20 10:30:00,29.57,29.68,29.55,29.68,34200.0,21.1467,21.2253,21.1324,21.2253,34200.0
2011-04-20 11:00:00,29.68,29.72,29.67,29.69,37700.0,21.2253,21.2539,21.2182,21.2325,37700.0
2011-04-20 11:30:00,29.69,29.71,29.68,29.69,29700.0,21.2325,21.2468,21.2253,21.2325,29700.0
2011-04-20 12:00:00,29.69,29.7,29.66,29.68,21800.0,21.2325,21.2396,21.211,21.2253,21800.0
2011-04-20 12:30:00,29.68,29.68,29.63,29.64,19800.0,21.2253,21.2253,21.1896,21.1967,19800.0
2011-04-20 13:00:00,29.64,29.64,29.59,29.6,33100.0,21.1967,21.1967,21.161,21.1681,33100.0
2011-04-20 13:30:00,29.6,29.6,29.59,29.6,24300.0,21.1681,21.1681,21.161,21.1681,24300.0
2011-04-20 14:00:00,29.6,29.62,29.6,29.61,21900.0,21.1681,21.1824,21.1681,21.1753,21900.0
2011-04-20 14:30:00,29.61,29.61,29.59,29.6,26000.0,21.1753,21.1753,21.161,21.1681,26000.0
2011-04-20 15:00:00,29.6,29.61,29.58,29.59,34500.0,21.1681,21.1753,21.1538,21.161,34500.0
2011-04-20 15:30:00,29.59,29.6,29.53,29.58,120600.0,21.161,21.1681,21.1181,21.1538,120600.0
2011-04-21 09:30:00,29.73,29.73,29.51,29.62,16300.0,21.2611,21.2611,21.1038,21.1824,16300.0
2011-04-21 10:00:00,29.6,29.64,29.56,29.58,44700.0,21.1681,21.1967,21.1395,21.1538,44700.0
2011-04-21 10:30:00,29.57,29.63,29.57,29.61,24000.0,21.1467,21.1896,21.1467,21.1753,24000.0
2011-04-21 11:00:00,29.61,29.61,29.55,29.55,30400.0,21.1753,21.1753,21.1324,21.1324,30400.0
2011-04-21 11:30:00,29.56,29.58,29.56,29.56,10000.0,21.1395,21.1538,21.1395,21.1395,10000.0
2011-04-21 12:00:00,29.56,29.58,29.55,29.58,23200.0,21.1395,21.1538,21.1324,21.1538,23200.0
2011-04-21 12:30:00,29.57,29.65,29.57,29.64,20200.0,21.1467,21.2039,21.1467,21.1967,20200.0
2011-04-21 13:00:00,29.64,29.67,29.64,29.66,15000.0,21.1967,21.2182,21.1967,21.211,15000.0
2011-04-21 13:30:00,29.65,29.65,29.63,29.63,12200.0,21.2039,21.2039,21.1896,21.1896,12200.0
2011-04-21 14:00:00,29.63,29.64,29.59,29.59,19100.0,21.1896,21.1967,21.161,21.161,19100.0
2011-04-21 14:30:00,29.59,29.59,29.55,29.55,19700.0,21.161,21.161,21.1324,21.1324,19700.0
2011-04-21 15:00:00,29.55,29.58,29.55,29.58,21400.0,21.1324,21.1538,21.1324,21.1538,21400.0
2011-04-21 15:30:00,29.58,29.62,29.56,29.58,75300.0,21.1538,21.1824,21.1395,21.1538,75300.0
2011-04-25 09:30:00,29.48,29.66,29.48,29.65,16200.0,21.0823,21.211,21.0823,21.2039,16200.0
2011-04-25 10:00:00,29.66,29.67,29.56,29.57,17900.0,21.211,21.2182,21.1395,21.1467,17900.0
2011-04-25 10:30:00,29.58,29.58,29.5,29.51,28700.0,21.1538,21.1538,21.0966,21.1038,28700.0
2011-04-25 11:00:00,29.52,29.54,29.48,29.49,15300.0,21.1109,21.1252,21.0823,21.0895,15300.0
2011-04-25 11:30:00,29.49,29.54,29.49,29.53,39600.0,21.0895,21.1252,21.0895,21.1181,39600.0
2011-04-25 12:00:00,29.52,29.58,29.52,29.58,14800.0,21.1109,21.1538,21.1109,21.1538,14800.0
2011-04-25 12:30:00,29.59,29.61,29.58,29.59,21200.0,21.161,21.1753,21.1538,21.161,21200.0
2011-04-25 13:00:00,29.6,29.63,29.59,29.62,9900.0,21.1681,21.1896,21.161,21.1824,9900.0
2011-04-25 13:30:00,29.63,29.65,29.62,29.64,9200.0,21.1896,21.2039,21.1824,21.1967,9200.0
2011-04-25 14:00:00,29.64,29.66,29.62,29.65,39400.0,21.1967,21.211,21.1824,21.2039,39400.0
2011-04-25 14:30:00,29.64,29.65,29.62,29.62,13200.0,21.1967,21.2039,21.1824,21.1824,13200.0
2011-04-25 15:00:00,29.62,29.62,29.59,29.6,29200.0,21.1824,21.1824,21.161,21.1681,29200.0
2011-04-25 15:30:00,29.6,29.66,29.59,29.62,127600.0,21.1681,21.211,21.161,21.1824,127600.0
2011-04-26 09:30:00,29.62,29.73,29.6,29.7,63500.0,21.1824,21.2611,21.1681,21.2396,63500.0
2011-04-26 10:00:00,29.7,29.75,29.67,29.71,39100.0,21.2396,21.2754,21.2182,21.2468,39100.0
2011-04-26 10:30:00,29.71,29.73,29.65,29.65,32700.0,21.2468,21.2611,21.2039,21.2039,32700.0
2011-04-26 11:00:00,29.66,29.71,29.64,29.71,32500.0,21.211,21.2468,21.1967,21.2468,32500.0
2011-04-26 11:30:00,29.71,29.78,29.7,29.77,23200.0,21.2468,21.2969,21.2396,21.2897,23200.0
2011-04-26 12:00:00,29.77,29.8,29.7,29.76,32800.0,21.2897,21.3112,21.2396,21.2826,32800.0
2011-04-26 12:30:00,29.76,29.82,29.75,29.82,29500.0,21.2826,21.3255,21.2754,21.3255,29500.0
2011-04-26 13:00:00,29.81,29.84,29.79,29.82,22200.0,21.3183,21.3398,21.304,21.3255,22200.0
2011-04-26 13:30:00,29.82,29.83,29.8,29.8,16800.0,21.3255,21.3326,21.3112,21.3112,16800.0
2011-04-26 14:00:00,29.8,29.82,29.78,29.81,23000.0,21.3112,21.3255,21.2969,21.3183,23000.0
2011-04-26 14:30:00,29.82,29.83,29.76,29.79,30000.0,21.3255,21.3326,21.2826,21.304,30000.0
2011-04-26 15:00:00,29.79,29.8,29.71,29.73,39100.0,21.304,21.3112,21.2468,21.2611,39100.0
2011-04-26 15:30:00,29.73,29.73,29.65,29.69,107300.0,21.2611,21.2611,21.2039,21.2325,107300.0
2011-04-27 09:30:00,29.5,29.73,29.41,29.6,142600.0,21.0966,21.2611,21.0323,21.1681,142600.0
2011-04-27 10:00:00,29.59,30.04,29.58,30.02,160900.0,21.161,21.4828,21.1538,21.4685,160900.0
2011-04-27 10:30:00,30.02,30.03,29.79,29.82,66000.0,21.4685,21.4756,21.304,21.3255,66000.0
2011-04-27 11:00:00,29.81,29.93,29.69,29.87,81000.0,21.3183,21.4041,21.2325,21.3612,81000.0
2011-04-27 11:30:00,29.87,29.92,29.73,29.84,47100.0,21.3612,21.397,21.2611,21.3398,47100.0
2011-04-27 12:00:00,29.83,29.84,29.7,29.72,37800.0,21.3326,21.3398,21.2396,21.2539,37800.0
2011-04-27 12:30:00,29.72,29.86,29.71,29.75,50000.0,21.2539,21.3541,21.2468,21.2754,50000.0
2011-04-27 13:00:00,29.74,29.75,29.65,29.67,44000.0,21.2682,21.2754,21.2039,21.2182,44000.0
2011-04-27 13:30:00,29.66,29.75,29.65,29.74,29700.0,21.211,21.2754,21.2039,21.2682,29700.0
2011-04-27 14:00:00,29.74,29.75,29.56,29.58,36800.0,21.2682,21.2754,21.1395,21.1538,36800.0
2011-04-27 14:30:00,29.58,29.59,29.51,29.53,23200.0,21.1538,21.161,21.1038,21.1181,23200.0
2011-04-27 15:00:00,29.54,29.69,29.5,29.69,44600.0,21.1252,21.2325,21.0966,21.2325,44600.0
2011-04-27 15:30:00,29.69,30.06,29.68,29.94,299400.0,21.2325,21.4971,21.2253,21.4113,299400.0
2011-04-28 09:30:00,29.85,30.13,29.85,30.0,51500.0,21.3469,21.5472,21.3469,21.4542,51500.0
2011-04-28 10:00:00,30.01,30.02,29.99,30.01,37100.0,21.4613,21.4685,21.447,21.4613,37100.0
2011-04-28 10:30:00,30.01,30.01,29.93,29.95,30000.0,21.4613,21.4613,21.4041,21.4184,30000.0
2011-04-28 11:00:00,29.96,30.0,29.96,29.97,28700.0,21.4256,21.4542,21.4256,21.4327,28700.0
2011-04-28 11:30:00,29.97,30.07,29.96,30.05,30300.0,21.4327,21.5042,21.4256,21.4899,30300.0
2011-04-28 12:00:00,30.04,30.07,30.03,30.07,19300.0,21.4828,21.5042,21.4756,21.5042,19300.0
2011-04-28 12:30:00,30.06,30.07,30.04,30.07,15600.0,21.4971,21.5042,21.4828,21.5042,15600.0
2011-04-28 13:00:00,30.06,30.07,30.02,30.05,26400.0,21.4971,21.5042,21.4685,21.4899,26400.0
2011-04-28 13:30:00,30.06,30.1,30.05,30.08,27600.0,21.4971,21.5257,21.4899,21.5114,27600.0
2011-04-28 14:00:00,30.08,30.12,30.08,30.11,31900.0,21.5114,21.54,21.5114,21.5329,31900.0
2011-04-28 14:30:00,30.1,30.15,30.09,30.15,39200.0,21.5257,21.5615,21.5185,21.5615,39200.0
2011-04-28 15:00:00,30.15,30.15,30.11,30.13,37000.0,21.5615,21.5615,21.5329,21.5472,37000.0
2011-04-28 15:30:00,30.13,30.15,30.1,30.11,104200.0,21.5472,21.5615,21.5257,21.5329,104200.0
2011-04-29 09:30:00,30.2,30.2,29.88,29.89,46600.0,21.5972,21.5972,21.3684,21.3755,46600.0
2011-04-29 10:00:00,29.9,29.91,29.86,29.9,29900.0,21.3827,21.3898,21.3541,21.3827,29900.0
2011-04-29 10:30:00,29.89,29.9,29.84,29.84,26300.0,21.3755,21.3827,21.3398,21.3398,26300.0
2011-04-29 11:00:00,29.85,29.89,29.84,29.89,18100.0,21.3469,21.3755,21.3398,21.3755,18100.0
2011-04-29 11:30:00,29.89,29.91,29.88,29.89,20500.0,21.3755,21.3898,21.3684,21.3755,20500.0
2011-04-29 12:00:00,29.89,29.91,29.83,29.83,25200.0,21.3755,21.3898,21.3326,21.3326,25200.0
2011-04-29 12:30:00,29.84,29.86,29.83,29.85,14400.0,21.3398,21.3541,21.3326,21.3469,14400.0
2011-04-29 13:00:00,29.86,29.9,29.86,29.87,20100.0,21.3541,21.3827,21.3541,21.3612,20100.0
2011-04-29 13:30:00,29.87,29.92,29.87,29.9,18400.0,21.3612,21.397,21.3612,21.3827,18400.0
2011-04-29 14:00:00,29.89,29.9,29.88,29.89,18800.0,21.3755,21.3827,21.3684,21.3755,18800.0
2011-04-29 14:30:00,29.88,29.89,29.84,29.84,27200.0,21.3684,21.3755,21.3398,21.3398,27200.0
2011-04-29 15:00:00,29.84,29.85,29.76,29.78,51500.0,21.3398,21.3469,21.2826,21.2969,51500.0
2011-04-29 15:30:00,29.78,29.79,29.65,29.76,238400.0,21.2969,21.304,21.2039,21.2826,238400.0
2011-05-02 09:30:00,29.8,29.91,29.78,29.8,34100.0,21.3112,21.3898,21.2969,21.3112,34100.0
2011-05-02 10:00:00,29.81,29.86,29.78,29.82,32800.0,21.3183,21.3541,21.2969,21.3255,32800.0
2011-05-02 10:30:00,29.83,29.84,29.74,29.74,18200.0,21.3326,21.3398,21.2682,21.2682,18200.0
2011-05-02 11:00:00,29.75,29.75,29.65,29.66,24400.0,21.2754,21.2754,21.2039,21.211,24400.0
2011-05-02 11:30:00,29.65,29.65,29.59,29.6,33300.0,21.2039,21.2039,21.161,21.1681,33300.0
2011-05-02 12:00:00,29.6,29.64,29.53,29.54,22700.0,21.1681,21.1967,21.1181,21.1252,22700.0
2011-05-02 12:30:00,29.55,29.56,29.5,29.5,21500.0,21.1324,21.1395,21.0966,21.0966,21500.0
2011-05-02 13:00:00,29.51,29.55,29.51,29.55,13600.0,21.1038,21.1324,21.1038,21.1324,13600.0
2011-05-02 13:30:00,29.55,29.55,29.53,29.55,25600.0,21.1324,21.1324,21.1181,21.1324,25600.0
2011-05-02 14:00:00,29.54,29.55,29.5,29.5,26000.0,21.1252,21.1324,21.0966,21.0966,26000.0
2011-05-02 14:30:00,29.51,29.53,29.48,29.49,24000.0,21.1038,21.1181,21.0823,21.0895,24000.0
2011-05-02 15:00:00,29.49,29.5,29.45,29.45,34700.0,21.0895,21.0966,21.0609,21.0609,34700.0
2011-05-02 15:30:00,29.45,29.46,29.34,29.35,219000.0,21.0609,21.068,20.9822,20.9893,219000.0
2011-05-03 09:30:00,29.35,29.48,29.31,29.46,36200.0,20.9893,21.0823,20.9607,21.068,36200.0
2011-05-03 10:00:00,29.47,29.53,29.47,29.5,96900.0,21.0752,21.1181,21.0752,21.0966,96900.0
2011-05-03 10:30:00,29.5,29.53,29.44,29.5,152800.0,21.0966,21.1181,21.0537,21.0966,152800.0
2011-05-03 11:00:00,29.5,29.53,29.49,29.5,41200.0,21.0966,21.1181,21.0895,21.0966,41200.0
2011-05-03 11:30:00,29.5,29.54,29.48,29.54,23700.0,21.0966,21.1252,21.0823,21.1252,23700.0
2011-05-03 12:00:00,29.54,29.55,29.53,29.53,12500.0,21.1252,21.1324,21.1181,21.1181,12500.0
2011-05-03 12:30:00,29.54,29.55,29.51,29.52,11900.0,21.1252,21.1324,21.1038,21.1109,11900.0
2011-05-03 13:00:00,29.52,29.52,29.48,29.5,38300.0,21.1109,21.1109,21.0823,21.0966,38300.0
2011-05-03 13:30:00,29.49,29.56,29.49,29.56,19200.0,21.0895,21.1395,21.0895,21.1395,19200.0
2011-05-03 14:00:00,29.57,29.6,29.51,29.6,21000.0,21.1467,21.1681,21.1038,21.1681,21000.0
2011-05-03 14:30:00,29.59,29.61,29.56,29.57,25100.0,21.161,21.1753,21.1395,21.1467,25100.0
2011-05-03 15:00:00,29.58,29.61,29.57,29.61,22800.0,21.1538,21.1753,21.1467,21.1753,22800.0
2011-05-03 15:30:00,29.61,29.66,29.61,29.64,71700.0,21.1753,21.211,21.1753,21.1967,71700.0
2011-05-04 09:30:00,29.62,29.62,29.43,29.46,52000.0,21.1824,21.1824,21.0466,21.068,52000.0
2011-05-04 10:00:00,29.42,29.44,29.3,29.33,57000.0,21.0394,21.0537,20.9536,20.975,57000.0
2011-05-04 10:30:00,29.34,29.45,29.34,29.41,40200.0,20.9822,21.0609,20.9822,21.0323,40200.0
2011-05-04 11:00:00,29.42,29.47,29.42,29.45,44300.0,21.0394,21.0752,21.0394,21.0609,44300.0
2011-05-04 11:30:00,29.45,29.53,29.4,29.43,76200.0,21.0609,21.1181,21.0251,21.0466,76200.0
2011-05-04 12:00:00,29.43,29.43,29.21,29.22,42100.0,21.0466,21.0466,20.8892,20.8964,42100.0
2011-05-04 12:30:00,29.23,29.26,29.14,29.23,64000.0,20.9035,20.925,20.8392,20.9035,64000.0
2011-05-04 13:00:00,29.22,29.26,29.17,29.19,134700.0,20.8964,20.925,20.8606,20.8749,134700.0
2011-05-04 13:30:00,29.2,29.3,29.2,29.3,25800.0,20.8821,20.9536,20.8821,20.9536,25800.0
2011-05-04 14:00:00,29.29,29.4,29.25,29.38,36800.0,20.9464,21.0251,20.9178,21.0108,36800.0
2011-05-04 14:30:00,29.39,29.42,29.39,29.4,28500.0,21.018,21.0394,21.018,21.0251,28500.0
2011-05-04 15:00:00,29.4,29.4,29.35,29.35,21900.0,21.0251,21.0251,20.9893,20.9893,21900.0
2011-05-04 15:30:00,29.35,29.37,29.3,29.34,58500.0,20.9893,21.0036,20.9536,20.9822,58500.0
2011-05-05 09:30:00,29.25,29.27,29.0,29.04,27400.0,20.9178,20.9321,20.739,20.7677,27400.0
2011-05-05 10:00:00,29.04,29.1,29.02,29.07,25900.0,20.7677,20.8106,20.7533,20.7891,25900.0
2011-05-05 10:30:00,29.07,29.17,29.04,29.1,29000.0,20.7891,20.8606,20.7677,20.8106,29000.0
2011-05-05 11:00:00,29.1,29.15,29.06,29.14,27600.0,20.8106,20.8463,20.782,20.8392,27600.0
2011-05-05 11:30:00,29.15,29.23,29.13,29.22,26200.0,20.8463,20.9035,20.832,20.8964,26200.0
2011-05-05 12:00:00,29.23,29.35,29.23,29.35,40000.0,20.9035,20.9893,20.9035,20.9893,40000.0
2011-05-05 12:30:00,29.34,29.34,29.29,29.29,15600.0,20.9822,20.9822,20.9464,20.9464,15600.0
2011-05-05 13:00:00,29.3,29.39,29.29,29.39,21200.0,20.9536,21.018,20.9464,21.018,21200.0
2011-05-05 13:30:00,29.38,29.42,29.36,29.41,18500.0,21.0108,21.0394,20.9965,21.0323,18500.0
2011-05-05 14:00:00,29.42,29.43,29.39,29.43,20000.0,21.0394,21.0466,21.018,21.0466,20000.0
2011-05-05 14:30:00,29.42,29.46,29.4,29.42,28100.0,21.0394,21.068,21.0251,21.0394,28100.0
2011-05-05 15:00:00,29.41,29.42,29.22,29.23,68100.0,21.0323,21.0394,20.8964,20.9035,68100.0
2011-05-05 15:30:00,29.23,29.33,29.21,29.29,100700.0,20.9035,20.975,20.8892,20.9464,100700.0
2011-05-06 09:30:00,29.49,29.62,29.49,29.55,31700.0,21.0895,21.1824,21.0895,21.1324,31700.0
2011-05-06 10:00:00,29.55,29.55,29.42,29.44,15900.0,21.1324,21.1324,21.0394,21.0537,15900.0
2011-05-06 10:30:00,29.44,29.49,29.43,29.46,11300.0,21.0537,21.0895,21.0466,21.068,11300.0
2011-05-06 11:00:00,29.46,29.57,29.45,29.57,17500.0,21.068,21.1467,21.0609,21.1467,17500.0
2011-05-06 11:30:00,29.58,29.64,29.55,29.58,19800.0,21.1538,21.1967,21.1324,21.1538,19800.0
2011-05-06 12:00:00,29.59,29.63,29.52,29.54,25800.0,21.161,21.1896,21.1109,21.1252,25800.0
2011-05-06 12:30:00,29.51,29.55,29.45,29.54,23600.0,21.1038,21.1324,21.0609,21.1252,23600.0
2011-05-06 13:00:00,29.55,29.59,29.48,29.51,36800.0,21.1324,21.161,21.0823,21.1038,36800.0
2011-05-06 13:30:00,29.5,29.52,29.45,29.45,13100.0,21.0966,21.1109,21.0609,21.0609,13100.0
2011-05-06 14:00:00,29.45,29.5,29.4,29.41,24100.0,21.0609,21.0966,21.0251,21.0323,24100.0
2011-05-06 14:30:00,29.41,29.42,29.33,29.35,30300.0,21.0323,21.0394,20.975,20.9893,30300.0
2011-05-06 15:00:00,29.34,29.38,29.34,29.35,29300.0,20.9822,21.0108,20.9822,20.9893,29300.0
2011-05-06 15:30:00,29.36,29.41,29.32,29.34,181000.0,20.9965,21.0323,20.9679,20.9822,181000.0
2011-05-09 09:30:00,29.3,29.35,29.16,29.17,16100.0,20.9536,20.9893,20.8535,20.8606,16100.0
2011-05-09 10:00:00,29.16,29.32,29.16,29.28,90900.0,20.8535,20.9679,20.8535,20.9393,90900.0
2011-05-09 10:30:00,29.27,29.35,29.24,29.35,15500.0,20.9321,20.9893,20.9107,20.9893,15500.0
2011-05-09 11:00:00,29.35,29.35,29.24,29.26,12600.0,20.9893,20.9893,20.9107,20.925,12600.0
2011-05-09 11:30:00,29.25,29.31,29.24,29.29,10000.0,20.9178,20.9607,20.9107,20.9464,10000.0
2011-05-09 12:00:00,29.3,29.39,29.3,29.34,29500.0,20.9536,21.018,20.9536,20.9822,29500.0
2011-05-09 12:30:00,29.32,29.32,29.27,29.28,10800.0,20.9679,20.9679,20.9321,20.9393,10800.0
2011-05-09 13:00:00,29.29,29.31,29.29,29.3,4500.0,20.9464,20.9607,20.9464,20.9536,4500.0
2011-05-09 13:30:00,29.3,29.32,29.29,29.3,11800.0,20.9536,20.9679,20.9464,20.9536,11800.0
2011-05-09 14:00:00,29.29,29.3,29.25,29.26,12500.0,20.9464,20.9536,20.9178,20.925,12500.0
2011-05-09 14:30:00,29.26,29.3,29.23,29.28,37500.0,20.925,20.9536,20.9035,20.9393,37500.0
2011-05-09 15:00:00,29.28,29.29,29.19,29.2,55100.0,20.9393,20.9464,20.8749,20.8821,55100.0
2011-05-09 15:30:00,29.19,29.22,29.16,29.19,108900.0,20.8749,20.8964,20.8535,20.8749,108900.0
2011-05-10 09:30:00,29.3,29.4,29.28,29.34,11100.0,20.9536,21.0251,20.9393,20.9822,11100.0
2011-05-10 10:00:00,29.34,29.34,29.3,29.3,26200.0,20.9822,20.9822,20.9536,20.9536,26200.0
2011-05-10 10:30:00,29.3,29.4,29.3,29.38,22400.0,20.9536,21.0251,20.9536,21.0108,22400.0
2011-05-10 11:00:00,29.39,29.41,29.35,29.36,20900.0,21.018,21.0323,20.9893,20.9965,20900.0
2011-05-10 11:30:00,29.37,29.42,29.35,29.35,21400.0,21.0036,21.0394,20.9893,20.9893,21400.0
2011-05-10 12:00:00,29.36,29.39,29.33,29.39,52200.0,20.9965,21.018,20.975,21.018,52200.0
2011-05-10 12:30:00,29.38,29.47,29.38,29.47,60200.0,21.0108,21.0752,21.0108,21.0752,60200.0
2011-05-10 13:00:00,29.44,29.48,29.43,29.44,59000.0,21.0537,21.0823,21.0466,21.0537,59000.0
2011-05-10 13:30:00,29.44,29.45,29.35,29.37,36200.0,21.0537,21.0609,20.9893,21.0036,36200.0
2011-05-10 14:00:00,29.37,29.39,29.29,29.33,77200.0,21.0036,21.018,20.9464,20.975,77200.0
2011-05-10 14:30:00,29.34,29.53,29.34,29.53,42600.0,20.9822,21.1181,20.9822,21.1181,42600.0
2011-05-10 15:00:00,29.51,29.55,29.48,29.5,40600.0,21.1038,21.1324,21.0823,21.0966,40600.0
2011-05-10 15:30:00,29.5,29.51,29.45,29.47,99600.0,21.0966,21.1038,21.0609,21.0752,99600.0
2011-05-11 09:30:00,29.48,29.59,29.48,29.49,23800.0,21.0823,21.161,21.0823,21.0895,23800.0
2011-05-11 10:00:00,29.49,29.54,29.46,29.5,23400.0,21.0895,21.1252,21.068,21.0966,23400.0
2011-05-11 10:30:00,29.5,29.52,29.45,29.5,21500.0,21.0966,21.1109,21.0609,21.0966,21500.0
2011-05-11 11:00:00,29.49,29.52,29.49,29.51,37900.0,21.0895,21.1109,21.0895,21.1038,37900.0
2011-05-11 11:30:00,29.52,29.54,29.48,29.49,37600.0,21.1109,21.1252,21.0823,21.0895,37600.0
2011-05-11 12:00:00,29.49,29.49,29.31,29.37,22300.0,21.0895,21.0895,20.9607,21.0036,22300.0
2011-05-11 12:30:00,29.36,29.41,29.33,29.38,27000.0,20.9965,21.0323,20.975,21.0108,27000.0
2011-05-11 13:00:00,29.39,29.39,29.31,29.36,25100.0,21.018,21.018,20.9607,20.9965,25100.0
2011-05-11 13:30:00,29.36,29.36,29.27,29.31,19000.0,20.9965,20.9965,20.9321,20.9607,19000.0
2011-05-11 14:00:00,29.29,29.3,29.24,29.26,30000.0,20.9464,20.9536,20.9107,20.925,30000.0
2011-05-11 14:30:00,29.26,29.32,29.23,29.3,54100.0,20.925,20.9679,20.9035,20.9536,54100.0
2011-05-11 15:00:00,29.3,29.36,29.27,29.35,29300.0,20.9536,20.9965,20.9321,20.9893,29300.0
2011-05-11 15:30:00,29.35,29.38,29.28,29.35,73600.0,20.9893,21.0108,20.9393,20.9893,73600.0
2011-05-12 09:30:00,29.63,29.68,28.9,29.25,113900.0,21.1896,21.2253,20.6675,20.9178,113900.0
2011-05-12 10:00:00,29.25,29.37,29.22,29.28,47300.0,20.9178,21.0036,20.8964,20.9393,47300.0
2011-05-12 10:30:00,29.29,29.35,29.29,29.35,25300.0,20.9464,20.9893,20.9464,20.9893,25300.0
2011-05-12 11:00:00,29.34,29.49,29.34,29.47,24900.0,20.9822,21.0895,20.9822,21.0752,24900.0
2011-05-12 11:30:00,29.49,29.63,29.49,29.6,29100.0,21.0895,21.1896,21.0895,21.1681,29100.0
2011-05-12 12:00:00,29.58,29.61,29.53,29.54,24900.0,21.1538,21.1753,21.1181,21.1252,24900.0
2011-05-12 12:30:00,29.56,29.57,29.46,29.51,30800.0,21.1395,21.1467,21.068,21.1038,30800.0
2011-05-12 13:00:00,29.5,29.6,29.49,29.58,47900.0,21.0966,21.1681,21.0895,21.1538,47900.0
2011-05-12 13:30:00,29.58,29.63,29.56,29.59,16400.0,21.1538,21.1896,21.1395,21.161,16400.0
2011-05-12 14:00:00,29.6,29.62,29.58,29.6,25600.0,21.1681,21.1824,21.1538,21.1681,25600.0
2011-05-12 14:30:00,29.59,29.63,29.55,29.59,27400.0,21.161,21.1896,21.1324,21.161,27400.0
2011-05-12 15:00:00,29.59,29.65,29.55,29.65,62100.0,21.161,21.2039,21.1324,21.2039,62100.0
2011-05-12 15:30:00,29.65,29.72,29.6,29.63,123100.0,21.2039,21.2539,21.1681,21.1896,123100.0
2011-05-13 09:30:00,29.65,29.65,29.53,29.61,26800.0,21.2039,21.2039,21.1181,21.1753,26800.0
2011-05-13 10:00:00,29.61,29.61,29.45,29.52,26400.0,21.1753,21.1753,21.0609,21.1109,26400.0
2011-05-13 10:30:00,29.51,29.55,29.47,29.5,23800.0,21.1038,21.1324,21.0752,21.0966,23800.0
2011-05-13 11:00:00,29.5,29.5,29.35,29.39,30800.0,21.0966,21.0966,20.9893,21.018,30800.0
2011-05-13 11:30:00,29.38,29.4,29.31,29.33,27400.0,21.0108,21.0251,20.9607,20.975,27400.0
2011-05-13 12:00:00,29.33,29.35,29.25,29.3,18500.0,20.975,20.9893,20.9178,20.9536,18500.0
2011-05-13 12:30:00,29.3,29.32,29.25,29.28,13000.0,20.9536,20.9679,20.9178,20.9393,13000.0
2011-05-13 13:00:00,29.25,29.28,29.23,29.23,11600.0,20.9178,20.9393,20.9035,20.9035,11600.0
2011-05-13 13:30:00,29.24,29.24,29.09,29.11,42700.0,20.9107,20.9107,20.8034,20.8177,42700.0
2011-05-13 14:00:00,29.1,29.18,29.08,29.16,13800.0,20.8106,20.8678,20.7963,20.8535,13800.0
2011-05-13 14:30:00,29.16,29.23,29.16,29.19,22000.0,20.8535,20.9035,20.8535,20.8749,22000.0
2011-05-13 15:00:00,29.19,29.23,29.19,29.23,52600.0,20.8749,20.9035,20.8749,20.9035,52600.0
2011-05-13 15:30:00,29.22,29.25,29.14,29.18,121700.0,20.8964,20.9178,20.8392,20.8678,121700.0
2011-05-16 09:30:00,29.06,29.17,28.98,29.15,12600.0,20.782,20.8606,20.7247,20.8463,12600.0
2011-05-16 10:00:00,29.15,29.32,29.15,29.25,28900.0,20.8463,20.9679,20.8463,20.9178,28900.0
2011-05-16 10:30:00,29.25,29.29,29.22,29.27,10700.0,20.9178,20.9464,20.8964,20.9321,10700.0
2011-05-16 11:00:00,29.27,29.31,29.23,29.24,9200.0,20.9321,20.9607,20.9035,20.9107,9200.0
2011-05-16 11:30:00,29.24,29.24,29.19,29.2,17200.0,20.9107,20.9107,20.8749,20.8821,17200.0
2011-05-16 12:00:00,29.2,29.25,29.2,29.25,8600.0,20.8821,20.9178,20.8821,20.9178,8600.0
2011-05-16 12:30:00,29.26,29.29,29.2,29.23,13600.0,20.925,20.9464,20.8821,20.9035,13600.0
2011-05-16 13:00:00,29.22,29.24,29.17,29.22,13000.0,20.8964,20.9107,20.8606,20.8964,13000.0
2011-05-16 13:30:00,29.22,29.28,29.22,29.28,15200.0,20.8964,20.9393,20.8964,20.9393,15200.0
2011-05-16 14:00:00,29.27,29.32,29.27,29.27,15300.0,20.9321,20.9679,20.9321,20.9321,15300.0
2011-05-16 14:30:00,29.28,29.29,29.23,29.28,27900.0,20.9393,20.9464,20.9035,20.9393,27900.0
2011-05-16 15:00:00,29.28,29.28,29.21,29.26,57100.0,20.9393,20.9393,20.8892,20.925,57100.0
2011-05-16 15:30:00,29.26,29.27,29.17,29.2,61900.0,20.925,20.9321,20.8606,20.8821,61900.0
2011-05-17 09:30:00,28.99,29.12,28.99,29.09,24100.0,20.7319,20.8249,20.7319,20.8034,24100.0
2011-05-17 10:00:00,29.08,29.08,28.98,29.04,19100.0,20.7963,20.7963,20.7247,20.7677,19100.0
2011-05-17 10:30:00,29.05,29.05,28.89,28.9,22000.0,20.7748,20.7748,20.6604,20.6675,22000.0
2011-05-17 11:00:00,28.91,28.91,28.78,28.78,39200.0,20.6747,20.6747,20.5817,20.5817,39200.0
2011-05-17 11:30:00,28.78,28.81,28.72,28.73,27100.0,20.5817,20.6032,20.5388,20.546,27100.0
2011-05-17 12:00:00,28.74,28.76,28.73,28.74,14900.0,20.5531,20.5674,20.546,20.5531,14900.0
2011-05-17 12:30:00,28.74,28.8,28.67,28.69,32500.0,20.5531,20.596,20.5031,20.5174,32500.0
2011-05-17 13:00:00,28.7,28.71,28.65,28.67,31500.0,20.5245,20.5317,20.4887,20.5031,31500.0
2011-05-17 13:30:00,28.67,28.67,28.62,28.67,34800.0,20.5031,20.5031,20.4673,20.5031,34800.0
2011-05-17 14:00:00,28.68,28.71,28.65,28.66,25700.0,20.5102,20.5317,20.4887,20.4959,25700.0
2011-05-17 14:30:00,28.65,28.72,28.6,28.71,41900.0,20.4887,20.5388,20.453,20.5317,41900.0
2011-05-17 15:00:00,28.71,28.72,28.66,28.69,58300.0,20.5317,20.5388,20.4959,20.5174,58300.0
2011-05-17 15:30:00,28.7,28.73,28.68,28.72,119500.0,20.5245,20.546,20.5102,20.5388,119500.0
2011-05-18 09:30:00,28.8,28.88,28.72,28.72,20100.0,20.596,20.6532,20.5388,20.5388,20100.0
2011-05-18 10:00:00,28.72,28.85,28.72,28.85,20400.0,20.5388,20.6318,20.5388,20.6318,20400.0
2011-05-18 10:30:00,28.84,28.93,28.84,28.92,15500.0,20.6246,20.689,20.6246,20.6818,15500.0
2011-05-18 11:00:00,28.93,29.0,28.92,28.97,18000.0,20.689,20.739,20.6818,20.7176,18000.0
2011-05-18 11:30:00,28.96,28.99,28.92,28.94,13800.0,20.7104,20.7319,20.6818,20.6961,13800.0
2011-05-18 12:00:00,28.94,28.97,28.93,28.96,10300.0,20.6961,20.7176,20.689,20.7104,10300.0
2011-05-18 12:30:00,28.97,29.0,28.97,28.98,9500.0,20.7176,20.739,20.7176,20.7247,9500.0
2011-05-18 13:00:00,28.98,29.01,28.96,28.96,15400.0,20.7247,20.7462,20.7104,20.7104,15400.0
2011-05-18 13:30:00,28.96,29.02,28.95,29.02,34900.0,20.7104,20.7533,20.7033,20.7533,34900.0
2011-05-18 14:00:00,29.02,29.07,29.0,29.04,27300.0,20.7533,20.7891,20.739,20.7677,27300.0
2011-05-18 14:30:00,29.04,29.06,29.02,29.05,17700.0,20.7677,20.782,20.7533,20.7748,17700.0
2011-05-18 15:00:00,29.05,29.09,29.04,29.07,21700.0,20.7748,20.8034,20.7677,20.7891,21700.0
2011-05-18 15:30:00,29.07,29.08,29.03,29.07,67100.0,20.7891,20.7963,20.7605,20.7891,67100.0
2011-05-19 09:30:00,29.12,29.25,29.1,29.13,42100.0,20.8249,20.9178,20.8106,20.832,42100.0
2011-05-19 10:00:00,29.13,29.16,29.06,29.14,63700.0,20.832,20.8535,20.782,20.8392,63700.0
2011-05-19 10:30:00,29.13,29.18,29.11,29.12,29400.0,20.832,20.8678,20.8177,20.8249,29400.0
2011-05-19 11:00:00,29.12,29.12,29.07,29.08,36700.0,20.8249,20.8249,20.7891,20.7963,36700.0
2011-05-19 11:30:00,29.08,29.08,29.03,29.05,56000.0,20.7963,20.7963,20.7605,20.7748,56000.0
2011-05-19 12:00:00,29.06,29.08,29.0,29.08,64600.0,20.782,20.7963,20.739,20.7963,64600.0
2011-05-19 12:30:00,29.08,29.08,29.06,29.08,11700.0,20.7963,20.7963,20.782,20.7963,11700.0
2011-05-19 13:00:00,29.07,29.11,29.07,29.1,35400.0,20.7891,20.8177,20.7891,20.8106,35400.0
2011-05-19 13:30:00,29.1,29.11,29.05,29.07,115100.0,20.8106,20.8177,20.7748,20.7891,115100.0
2011-05-19 14:00:00,29.06,29.1,29.05,29.08,37200.0,20.782,20.8106,20.7748,20.7963,37200.0
2011-05-19 14:30:00,29.08,29.12,29.07,29.08,44100.0,20.7963,20.8249,20.7891,20.7963,44100.0
2011-05-19 15:00:00,29.07,29.11,29.05,29.11,36800.0,20.7891,20.8177,20.7748,20.8177,36800.0
2011-05-19 15:30:00,29.11,29.14,29.06,29.1,105900.0,20.8177,20.8392,20.782,20.8106,105900.0
2011-05-20 09:30:00,29.03,29.09,28.92,28.94,28800.0,20.7605,20.8034,20.6818,20.6961,28800.0
2011-05-20 10:00:00,28.93,28.93,28.83,28.9,41100.0,20.689,20.689,20.6175,20.6675,41100.0
2011-05-20 10:30:00,28.89,28.9,28.79,28.8,90800.0,20.6604,20.6675,20.5889,20.596,90800.0
2011-05-20 11:00:00,28.8,28.85,28.8,28.84,16400.0,20.596,20.6318,20.596,20.6246,16400.0
2011-05-20 11:30:00,28.85,28.88,28.76,28.77,74000.0,20.6318,20.6532,20.5674,20.5746,74000.0
2011-05-20 12:00:00,28.77,28.78,28.71,28.75,68200.0,20.5746,20.5817,20.5317,20.5603,68200.0
2011-05-20 12:30:00,28.75,28.79,28.73,28.73,73800.0,20.5603,20.5889,20.546,20.546,73800.0
2011-05-20 13:00:00,28.75,28.89,28.75,28.89,18000.0,20.5603,20.6604,20.5603,20.6604,18000.0
2011-05-20 13:30:00,28.89,28.92,28.84,28.91,63600.0,20.6604,20.6818,20.6246,20.6747,63600.0
2011-05-20 14:00:00,28.91,28.93,28.78,28.82,72900.0,20.6747,20.689,20.5817,20.6103,72900.0
2011-05-20 14:30:00,28.82,28.86,28.76,28.76,56100.0,20.6103,20.6389,20.5674,20.5674,56100.0
2011-05-20 15:00:00,28.76,28.82,28.75,28.79,50500.0,20.5674,20.6103,20.5603,20.5889,50500.0
2011-05-20 15:30:00,28.8,28.85,28.71,28.72,93100.0,20.596,20.6318,20.5317,20.5388,93100.0
2011-05-23 09:30:00,28.47,28.47,28.29,28.3,40400.0,20.36,20.36,20.2313,20.2384,40400.0
2011-05-23 10:00:00,28.3,28.32,28.26,28.29,55200.0,20.2384,20.2528,20.2098,20.2313,55200.0
2011-05-23 10:30:00,28.3,28.33,28.29,28.29,57500.0,20.2384,20.2599,20.2313,20.2313,57500.0
2011-05-23 11:00:00,28.3,28.32,28.29,28.3,27400.0,20.2384,20.2528,20.2313,20.2384,27400.0
2011-05-23 11:30:00,28.3,28.32,28.25,28.25,48800.0,20.2384,20.2528,20.2027,20.2027,48800.0
2011-05-23 12:00:00,28.26,28.28,28.21,28.28,99100.0,20.2098,20.2241,20.1741,20.2241,99100.0
2011-05-23 12:30:00,28.28,28.3,28.24,28.24,24800.0,20.2241,20.2384,20.1955,20.1955,24800.0
2011-05-23 13:00:00,28.23,28.24,28.17,28.19,30700.0,20.1884,20.1955,20.1455,20.1598,30700.0
2011-05-23 13:30:00,28.18,28.21,28.15,28.2,32600.0,20.1526,20.1741,20.1312,20.1669,32600.0
2011-05-23 14:00:00,28.2,28.24,28.19,28.23,29500.0,20.1669,20.1955,20.1598,20.1884,29500.0
2011-05-23 14:30:00,28.23,28.33,28.21,28.25,50100.0,20.1884,20.2599,20.1741,20.2027,50100.0
2011-05-23 15:00:00,28.25,28.26,28.18,28.19,75500.0,20.2027,20.2098,20.1526,20.1598,75500.0
2011-05-23 15:30:00,28.2,28.21,28.11,28.17,135500.0,20.1669,20.1741,20.1026,20.1455,135500.0
2011-05-24 09:30:00,28.24,28.32,28.14,28.18,27200.0,20.1955,20.2528,20.124,20.1526,27200.0
2011-05-24 10:00:00,28.2,28.22,28.1,28.16,42400.0,20.1669,20.1812,20.0954,20.1383,42400.0
2011-05-24 10:30:00,28.16,28.16,28.03,28.1,31500.0,20.1383,20.1383,20.0454,20.0954,31500.0
2011-05-24 11:00:00,28.1,28.14,28.1,28.11,10700.0,20.0954,20.124,20.0954,20.1026,10700.0
2011-05-24 11:30:00,28.1,28.12,28.06,28.1,16200.0,20.0954,20.1097,20.0668,20.0954,16200.0
2011-05-24 12:00:00,28.1,28.1,28.05,28.07,10600.0,20.0954,20.0954,20.0597,20.074,10600.0
2011-05-24 12:30:00,28.08,28.12,28.07,28.1,12300.0,20.0811,20.1097,20.074,20.0954,12300.0
2011-05-24 13:00:00,28.1,28.12,28.07,28.08,14200.0,20.0954,20.1097,20.074,20.0811,14200.0
2011-05-24 13:30:00,28.09,28.1,28.07,28.1,12800.0,20.0883,20.0954,20.074,20.0954,12800.0
2011-05-24 14:00:00,28.09,28.13,28.09,28.13,16600.0,20.0883,20.1169,20.0883,20.1169,16600.0
2011-05-24 14:30:00,28.13,28.14,28.08,28.14,24800.0,20.1169,20.124,20.0811,20.124,24800.0
2011-05-24 15:00:00,28.14,28.19,28.11,28.12,52200.0,20.124,20.1598,20.1026,20.1097,52200.0
2011-05-24 15:30:00,28.11,28.12,28.04,28.08,69900.0,20.1026,20.1097,20.0525,20.0811,69900.0
2011-05-25 09:30:00,28.22,28.22,27.93,27.94,43700.0,20.1812,20.1812,19.9738,19.981,43700.0
2011-05-25 10:00:00,27.94,27.96,27.86,27.95,45100.0,19.981,19.9953,19.9238,19.9881,45100.0
2011-05-25 10:30:00,27.94,28.08,27.94,28.07,27600.0,19.981,20.0811,19.981,20.074,27600.0
2011-05-25 11:00:00,28.06,28.07,28.0,28.02,67700.0,20.0668,20.074,20.0239,20.0382,67700.0
2011-05-25 11:30:00,28.02,28.06,28.0,28.04,43300.0,20.0382,20.0668,20.0239,20.0525,43300.0
2011-05-25 12:00:00,28.04,28.05,27.97,27.98,51600.0,20.0525,20.0597,20.0025,20.0096,51600.0
2011-05-25 12:30:00,27.98,28.04,27.98,28.03,26600.0,20.0096,20.0525,20.0096,20.0454,26600.0
2011-05-25 13:00:00,28.03,28.05,27.98,27.99,52800.0,20.0454,20.0597,20.0096,20.0168,52800.0
2011-05-25 13:30:00,27.98,28.03,27.96,28.03,21000.0,20.0096,20.0454,19.9953,20.0454,21000.0
2011-05-25 14:00:00,28.03,28.06,28.02,28.05,25100.0,20.0454,20.0668,20.0382,20.0597,25100.0
2011-05-25 14:30:00,28.06,28.12,28.05,28.12,111000.0,20.0668,20.1097,20.0597,20.1097,111000.0
2011-05-25 15:00:00,28.12,28.23,28.1,28.22,89000.0,20.1097,20.1884,20.0954,20.1812,89000.0
2011-05-25 15:30:00,28.22,28.23,28.17,28.18,160400.0,20.1812,20.1884,20.1455,20.1526,160400.0
2011-05-26 09:30:00,28.14,28.25,28.09,28.12,36800.0,20.124,20.2027,20.0883,20.1097,36800.0
2011-05-26 10:00:00,28.13,28.23,28.12,28.2,37800.0,20.1169,20.1884,20.1097,20.1669,37800.0
2011-05-26 10:30:00,28.2,28.23,28.17,28.21,73900.0,20.1669,20.1884,20.1455,20.1741,73900.0
2011-05-26 11:00:00,28.22,28.27,28.2,28.27,36700.0,20.1812,20.217,20.1669,20.217,36700.0
2011-05-26 11:30:00,28.29,28.34,28.29,28.31,22900.0,20.2313,20.2671,20.2313,20.2456,22900.0
2011-05-26 12:00:00,28.31,28.35,28.28,28.32,17900.0,20.2456,20.2742,20.2241,20.2528,17900.0
2011-05-26 12:30:00,28.32,28.47,28.32,28.46,75200.0,20.2528,20.36,20.2528,20.3529,75200.0
2011-05-26 13:00:00,28.45,28.52,28.45,28.5,22200.0,20.3457,20.3958,20.3457,20.3815,22200.0
2011-05-26 13:30:00,28.5,28.51,28.43,28.44,18500.0,20.3815,20.3886,20.3314,20.3386,18500.0
2011-05-26 14:00:00,28.43,28.52,28.43,28.52,35000.0,20.3314,20.3958,20.3314,20.3958,35000.0
2011-05-26 14:30:00,28.52,28.58,28.51,28.51,39500.0,20.3958,20.4387,20.3886,20.3886,39500.0
2011-05-26 15:00:00,28.51,28.52,28.44,28.46,40200.0,20.3886,20.3958,20.3386,20.3529,40200.0
2011-05-26 15:30:00,28.47,28.52,28.46,28.48,100100.0,20.36,20.3958,20.3529,20.3672,100100.0
2011-05-27 09:30:00,28.62,28.66,28.52,28.58,20000.0,20.4673,20.4959,20.3958,20.4387,20000.0
2011-05-27 10:00:00,28.57,28.57,28.46,28.52,21700.0,20.4315,20.4315,20.3529,20.3958,21700.0
2011-05-27 10:30:00,28.53,28.65,28.51,28.63,13400.0,20.4029,20.4887,20.3886,20.4744,13400.0
2011-05-27 11:00:00,28.64,28.68,28.61,28.61,16000.0,20.4816,20.5102,20.4601,20.4601,16000.0
2011-05-27 11:30:00,28.61,28.71,28.58,28.71,29500.0,20.4601,20.5317,20.4387,20.5317,29500.0
2011-05-27 12:00:00,28.71,28.74,28.66,28.71,36500.0,20.5317,20.5531,20.4959,20.5317,36500.0
2011-05-27 12:30:00,28.71,28.71,28.66,28.66,8000.0,20.5317,20.5317,20.4959,20.4959,8000.0
2011-05-27 13:00:00,28.67,28.67,28.64,28.65,9600.0,20.5031,20.5031,20.4816,20.4887,9600.0
2011-05-27 13:30:00,28.64,28.69,28.63,28.68,13900.0,20.4816,20.5174,20.4744,20.5102,13900.0
2011-05-27 14:00:00,28.69,28.73,28.67,28.72,13800.0,20.5174,20.546,20.5031,20.5388,13800.0
2011-05-27 14:30:00,28.73,28.73,28.64,28.65,31400.0,20.546,20.546,20.4816,20.4887,31400.0
2011-05-27 15:00:00,28.64,28.66,28.58,28.59,39900.0,20.4816,20.4959,20.4387,20.4458,39900.0
2011-05-27 15:30:00,28.59,28.63,28.58,28.6,66900.0,20.4458,20.4744,20.4387,20.453,66900.0
2011-05-31 09:30:00,28.81,28.96,28.69,28.72,61300.0,20.6032,20.7104,20.5174,20.5388,61300.0
2011-05-31 10:00:00,28.72,28.73,28.64,28.67,14600.0,20.5388,20.546,20.4816,20.5031,14600.0
2011-05-31 10:30:00,28.67,28.71,28.63,28.67,8000.0,20.5031,20.5317,20.4744,20.5031,8000.0
2011-05-31 11:00:00,28.67,28.71,28.63,28.7,16600.0,20.5031,20.5317,20.4744,20.5245,16600.0
2011-05-31 11:30:00,28.7,28.71,28.68,28.7,20100.0,20.5245,20.5317,20.5102,20.5245,20100.0
2011-05-31 12:00:00,28.7,28.79,28.68,28.79,52900.0,20.5245,20.5889,20.5102,20.5889,52900.0
2011-05-31 12:30:00,28.78,28.79,28.68,28.7,29800.0,20.5817,20.5889,20.5102,20.5245,29800.0
2011-05-31 13:00:00,28.69,28.7,28.63,28.63,21500.0,20.5174,20.5245,20.4744,20.4744,21500.0
2011-05-31 13:30:00,28.63,28.67,28.62,28.66,19400.0,20.4744,20.5031,20.4673,20.4959,19400.0
2011-05-31 14:00:00,28.66,28.67,28.61,28.62,68200.0,20.4959,20.5031,20.4601,20.4673,68200.0
2011-05-31 14:30:00,28.62,28.66,28.61,28.64,48200.0,20.4673,20.4959,20.4601,20.4816,48200.0
2011-05-31 15:00:00,28.64,28.64,28.59,28.6,62500.0,20.4816,20.4816,20.4458,20.453,62500.0
2011-05-31 15:30:00,28.6,28.71,28.54,28.7,147500.0,20.453,20.5317,20.4101,20.5245,147500.0
2011-06-01 09:30:00,28.65,28.72,28.64,28.7,41700.0,20.4887,20.5388,20.4816,20.5245,41700.0
2011-06-01 10:00:00,28.69,28.72,28.6,28.71,49000.0,20.5174,20.5388,20.453,20.5317,49000.0
2011-06-01 10:30:00,28.7,28.71,28.58,28.63,45000.0,20.5245,20.5317,20.4387,20.4744,45000.0
2011-06-01 11:00:00,28.64,28.72,28.53,28.71,117600.0,20.4816,20.5388,20.4029,20.5317,117600.0
2011-06-01 11:30:00,28.69,28.71,28.57,28.58,39500.0,20.5174,20.5317,20.4315,20.4387,39500.0
2011-06-01 12:00:00,28.58,28.62,28.48,28.48,41200.0,20.4387,20.4673,20.3672,20.3672,41200.0
2011-06-01 12:30:00,28.48,28.52,28.48,28.5,28300.0,20.3672,20.3958,20.3672,20.3815,28300.0
2011-06-01 13:00:00,28.5,28.52,28.42,28.45,42300.0,20.3815,20.3958,20.3243,20.3457,42300.0
2011-06-01 13:30:00,28.44,28.51,28.43,28.49,36400.0,20.3386,20.3886,20.3314,20.3743,36400.0
2011-06-01 14:00:00,28.49,28.5,28.45,28.48,26600.0,20.3743,20.3815,20.3457,20.3672,26600.0
2011-06-01 14:30:00,28.48,28.51,28.45,28.47,63900.0,20.3672,20.3886,20.3457,20.36,63900.0
2011-06-01 15:00:00,28.49,28.5,28.46,28.49,66200.0,20.3743,20.3815,20.3529,20.3743,66200.0
2011-06-01 15:30:00,28.48,28.49,28.29,28.33,206200.0,20.3672,20.3743,20.2313,20.2599,206200.0
2011-06-02 09:30:00,28.44,28.59,28.26,28.54,91600.0,20.3386,20.4458,20.2098,20.4101,91600.0
2011-06-02 10:00:00,28.54,28.63,28.44,28.48,69600.0,20.4101,20.4744,20.3386,20.3672,69600.0
2011-06-02 10:30:00,28.48,28.5,28.38,28.39,45800.0,20.3672,20.3815,20.2957,20.3028,45800.0
2011-06-02 11:00:00,28.39,28.48,28.37,28.4,61300.0,20.3028,20.3672,20.2885,20.31,61300.0
2011-06-02 11:30:00,28.4,28.41,28.34,28.4,38500.0,20.31,20.3171,20.2671,20.31,38500.0
2011-06-02 12:00:00,28.41,28.49,28.39,28.47,28900.0,20.3171,20.3743,20.3028,20.36,28900.0
2011-06-02 12:30:00,28.46,28.51,28.46,28.5,60100.0,20.3529,20.3886,20.3529,20.3815,60100.0
2011-06-02 13:00:00,28.5,28.52,28.47,28.52,30100.0,20.3815,20.3958,20.36,20.3958,30100.0
2011-06-02 13:30:00,28.51,28.52,28.46,28.5,56700.0,20.3886,20.3958,20.3529,20.3815,56700.0
2011-06-02 14:00:00,28.49,28.5,28.34,28.36,73600.0,20.3743,20.3815,20.2671,20.2814,73600.0
2011-06-02 14:30:00,28.36,28.47,28.35,28.46,41800.0,20.2814,20.36,20.2742,20.3529,41800.0
2011-06-02 15:00:00,28.47,28.5,28.37,28.42,107300.0,20.36,20.3815,20.2885,20.3243,107300.0
2011-06-02 15:30:00,28.42,28.43,28.33,28.39,167200.0,20.3243,20.3314,20.2599,20.3028,167200.0
2011-06-03 09:30:00,28.09,28.17,28.0,28.1,21200.0,20.0883,20.1455,20.0239,20.0954,21200.0
2011-06-03 10:00:00,28.13,28.23,28.1,28.17,24900.0,20.1169,20.1884,20.0954,20.1455,24900.0
2011-06-03 10:30:00,28.17,28.32,28.17,28.26,36600.0,20.1455,20.2528,20.1455,20.2098,36600.0
2011-06-03 11:00:00,28.26,28.35,28.26,28.33,42800.0,20.2098,20.2742,20.2098,20.2599,42800.0
2011-06-03 11:30:00,28.34,28.41,28.3,28.4,73400.0,20.2671,20.3171,20.2384,20.31,73400.0
2011-06-03 12:00:00,28.4,28.53,28.4,28.5,79900.0,20.31,20.4029,20.31,20.3815,79900.0
2011-06-03 12:30:00,28.51,28.56,28.49,28.5,26700.0,20.3886,20.4244,20.3743,20.3815,26700.0
2011-06-03 13:00:00,28.5,28.5,28.45,28.49,60900.0,20.3815,20.3815,20.3457,20.3743,60900.0
2011-06-03 13:30:00,28.48,28.54,28.47,28.52,50400.0,20.3672,20.4101,20.36,20.3958,50400.0
2011-06-03 14:00:00,28.53,28.53,28.46,28.46,26800.0,20.4029,20.4029,20.3529,20.3529,26800.0
2011-06-03 14:30:00,28.46,28.46,28.39,28.4,26500.0,20.3529,20.3529,20.3028,20.31,26500.0
2011-06-03 15:00:00,28.39,28.39,28.33,28.37,55000.0,20.3028,20.3028,20.2599,20.2885,55000.0
2011-06-03 15:30:00,28.38,28.45,28.37,28.39,186300.0,20.2957,20.3457,20.2885,20.3028,186300.0
2011-06-06 09:30:00,28.29,28.36,28.18,28.25,19200.0,20.2313,20.2814,20.1526,20.2027,19200.0
2011-06-06 10:00:00,28.27,28.32,28.16,28.31,31400.0,20.217,20.2528,20.1383,20.2456,31400.0
2011-06-06 10:30:00,28.32,28.37,28.3,28.36,26800.0,20.2528,20.2885,20.2384,20.2814,26800.0
2011-06-06 11:00:00,28.37,28.48,28.37,28.48,18400.0,20.2885,20.3672,20.2885,20.3672,18400.0
2011-06-06 11:30:00,28.47,28.51,28.47,28.51,32000.0,20.36,20.3886,20.36,20.3886,32000.0
2011-06-06 12:00:00,28.51,28.55,28.49,28.53,41500.0,20.3886,20.4172,20.3743,20.4029,41500.0
2011-06-06 12:30:00,28.53,28.55,28.51,28.54,29000.0,20.4029,20.4172,20.3886,20.4101,29000.0
2011-06-06 13:00:00,28.53,28.57,28.51,28.54,22000.0,20.4029,20.4315,20.3886,20.4101,22000.0
2011-06-06 13:30:00,28.53,28.55,28.45,28.48,29200.0,20.4029,20.4172,20.3457,20.3672,29200.0
2011-06-06 14:00:00,28.47,28.47,28.44,28.45,30600.0,20.36,20.36,20.3386,20.3457,30600.0
2011-06-06 14:30:00,28.46,28.49,28.45,28.47,45700.0,20.3529,20.3743,20.3457,20.36,45700.0
2011-06-06 15:00:00,28.49,28.5,28.31,28.33,46700.0,20.3743,20.3815,20.2456,20.2599,46700.0
2011-06-06 15:30:00,28.31,28.4,28.27,28.3,105700.0,20.2456,20.31,20.217,20.2384,105700.0
2011-06-07 09:30:00,28.44,28.44,28.26,28.37,18500.0,20.3386,20.3386,20.2098,20.2885,18500.0
2011-06-07 10:00:00,28.36,28.43,28.36,28.41,24300.0,20.2814,20.3314,20.2814,20.3171,24300.0
2011-06-07 10:30:00,28.41,28.51,28.4,28.51,9900.0,20.3171,20.3886,20.31,20.3886,9900.0
2011-06-07 11:00:00,28.51,28.52,28.47,28.51,29200.0,20.3886,20.3958,20.36,20.3886,29200.0
2011-06-07 11:30:00,28.5,28.5,28.45,28.48,18000.0,20.3815,20.3815,20.3457,20.3672,18000.0
2011-06-07 12:00:00,28.51,28.51,28.45,28.46,9300.0,20.3886,20.3886,20.3457,20.3529,9300.0
2011-06-07 12:30:00,28.48,28.51,28.47,28.5,26800.0,20.3672,20.3886,20.36,20.3815,26800.0
2011-06-07 13:00:00,28.5,28.54,28.49,28.51,16500.0,20.3815,20.4101,20.3743,20.3886,16500.0
2011-06-07 13:30:00,28.49,28.54,28.49,28.52,24000.0,20.3743,20.4101,20.3743,20.3958,24000.0
2011-06-07 14:00:00,28.51,28.57,28.5,28.56,27700.0,20.3886,20.4315,20.3815,20.4244,27700.0
2011-06-07 14:30:00,28.56,28.56,28.49,28.5,20900.0,20.4244,20.4244,20.3743,20.3815,20900.0
2011-06-07 15:00:00,28.51,28.54,28.47,28.49,46900.0,20.3886,20.4101,20.36,20.3743,46900.0
2011-06-07 15:30:00,28.49,28.53,28.44,28.45,155400.0,20.3743,20.4029,20.3386,20.3457,155400.0
2011-06-08 09:30:00,28.44,28.44,28.26,28.3,39300.0,20.3386,20.3386,20.2098,20.2384,39300.0
2011-06-08 10:00:00,28.3,28.54,28.26,28.47,142200.0,20.2384,20.4101,20.2098,20.36,142200.0
2011-06-08 10:30:00,28.48,28.5,28.41,28.5,54300.0,20.3672,20.3815,20.3171,20.3815,54300.0
2011-06-08 11:00:00,28.5,28.55,28.33,28.33,63300.0,20.3815,20.4172,20.2599,20.2599,63300.0
2011-06-08 11:30:00,28.34,28.36,28.3,28.35,54000.0,20.2671,20.2814,20.2384,20.2742,54000.0
2011-06-08 12:00:00,28.34,28.38,28.28,28.3,24700.0,20.2671,20.2957,20.2241,20.2384,24700.0
2011-06-08 12:30:00,28.3,28.37,28.3,28.35,26800.0,20.2384,20.2885,20.2384,20.2742,26800.0
2011-06-08 13:00:00,28.35,28.36,28.3,28.33,20400.0,20.2742,20.2814,20.2384,20.2599,20400.0
2011-06-08 13:30:00,28.33,28.33,28.27,28.29,23100.0,20.2599,20.2599,20.217,20.2313,23100.0
2011-06-08 14:00:00,28.28,28.32,28.2,28.21,74600.0,20.2241,20.2528,20.1669,20.1741,74600.0
2011-06-08 14:30:00,28.21,28.35,28.21,28.34,36500.0,20.1741,20.2742,20.1741,20.2671,36500.0
2011-06-08 15:00:00,28.32,28.37,28.3,28.33,54000.0,20.2528,20.2885,20.2384,20.2599,54000.0
2011-06-08 15:30:00,28.33,28.37,28.3,28.31,137700.0,20.2599,20.2885,20.2384,20.2456,137700.0
2011-06-09 09:30:00,28.35,28.38,28.26,28.35,36100.0,20.2742,20.2957,20.2098,20.2742,36100.0
2011-06-09 10:00:00,28.35,28.39,28.25,28.26,23100.0,20.2742,20.3028,20.2027,20.2098,23100.0
2011-06-09 10:30:00,28.26,28.31,28.2,28.28,41200.0,20.2098,20.2456,20.1669,20.2241,41200.0
2011-06-09 11:00:00,28.27,28.27,28.11,28.13,26900.0,20.217,20.217,20.1026,20.1169,26900.0
2011-06-09 11:30:00,28.12,28.23,28.12,28.21,32600.0,20.1097,20.1884,20.1097,20.1741,32600.0
2011-06-09 12:00:00,28.2,28.26,28.18,28.25,24600.0,20.1669,20.2098,20.1526,20.2027,24600.0
2011-06-09 12:30:00,28.24,28.31,28.24,28.3,31000.0,20.1955,20.2456,20.1955,20.2384,31000.0
2011-06-09 13:00:00,28.29,28.33,28.28,28.32,21500.0,20.2313,20.2599,20.2241,20.2528,21500.0
2011-06-09 13:30:00,28.32,28.36,28.32,28.33,33300.0,20.2528,20.2814,20.2528,20.2599,33300.0
2011-06-09 14:00:00,28.33,28.36,28.33,28.34,26100.0,20.2599,20.2814,20.2599,20.2671,26100.0
2011-06-09 14:30:00,28.33,28.36,28.31,28.35,41300.0,20.2599,20.2814,20.2456,20.2742,41300.0
2011-06-09 15:00:00,28.35,28.37,28.34,28.35,59900.0,20.2742,20.2885,20.2671,20.2742,59900.0
2011-06-09 15:30:00,28.35,28.37,28.32,28.33,105700.0,20.2742,20.2885,20.2528,20.2599,105700.0
2011-06-10 09:30:00,28.23,28.28,28.0,28.03,15400.0,20.1884,20.2241,20.0239,20.0454,15400.0
2011-06-10 10:00:00,28.02,28.02,27.9,27.93,24700.0,20.0382,20.0382,19.9524,19.9738,24700.0
2011-06-10 10:30:00,27.95,27.95,27.83,27.86,17300.0,19.9881,19.9881,19.9023,19.9238,17300.0
2011-06-10 11:00:00,27.88,27.91,27.83,27.89,24500.0,19.9381,19.9595,19.9023,19.9452,24500.0
2011-06-10 11:30:00,27.88,27.95,27.88,27.95,27400.0,19.9381,19.9881,19.9381,19.9881,27400.0
2011-06-10 12:00:00,27.94,27.95,27.9,27.9,15900.0,19.981,19.9881,19.9524,19.9524,15900.0
2011-06-10 12:30:00,27.91,27.94,27.89,27.9,24100.0,19.9595,19.981,19.9452,19.9524,24100.0
2011-06-10 13:00:00,27.91,27.93,27.87,27.88,13100.0,19.9595,19.9738,19.9309,19.9381,13100.0
2011-06-10 13:30:00,27.87,27.88,27.81,27.85,24800.0,19.9309,19.9381,19.888,19.9166,24800.0
2011-06-10 14:00:00,27.84,28.01,27.84,27.96,49000.0,19.9095,20.0311,19.9095,19.9953,49000.0
2011-06-10 14:30:00,27.95,28.04,27.93,28.04,41400.0,19.9881,20.0525,19.9738,20.0525,41400.0
2011-06-10 15:00:00,28.05,28.08,27.99,28.01,27300.0,20.0597,20.0811,20.0168,20.0311,27300.0
2011-06-10 15:30:00,28.01,28.01,27.92,27.93,92300.0,20.0311,20.0311,19.9667,19.9738,92300.0
2011-06-13 09:30:00,28.0,28.18,27.89,28.16,110300.0,20.0239,20.1526,19.9452,20.1383,110300.0
2011-06-13 10:00:00,28.16,28.22,28.05,28.2,96300.0,20.1383,20.1812,20.0597,20.1669,96300.0
2011-06-13 10:30:00,28.2,28.32,28.19,28.3,197300.0,20.1669,20.2528,20.1598,20.2384,197300.0
2011-06-13 11:00:00,28.3,28.31,28.25,28.3,43500.0,20.2384,20.2456,20.2027,20.2384,43500.0
2011-06-13 11:30:00,28.29,28.3,28.27,28.3,25400.0,20.2313,20.2384,20.217,20.2384,25400.0
2011-06-13 12:00:00,28.29,28.32,28.27,28.27,58700.0,20.2313,20.2528,20.217,20.217,58700.0
2011-06-13 12:30:00,28.27,28.3,28.26,28.28,36500.0,20.217,20.2384,20.2098,20.2241,36500.0
2011-06-13 13:00:00,28.28,28.32,28.21,28.31,50300.0,20.2241,20.2528,20.1741,20.2456,50300.0
2011-06-13 13:30:00,28.31,28.32,28.27,28.31,59900.0,20.2456,20.2528,20.217,20.2456,59900.0
2011-06-13 14:00:00,28.29,28.34,28.27,28.32,80400.0,20.2313,20.2671,20.217,20.2528,80400.0
2011-06-13 14:30:00,28.31,28.37,28.29,28.31,43500.0,20.2456,20.2885,20.2313,20.2456,43500.0
2011-06-13 15:00:00,28.31,28.34,28.26,28.34,55600.0,20.2456,20.2671,20.2098,20.2671,55600.0
2011-06-13 15:30:00,28.33,28.34,28.25,28.26,133400.0,20.2599,20.2671,20.2027,20.2098,133400.0
2011-06-14 09:30:00,28.41,28.49,28.35,28.43,69400.0,20.3171,20.3743,20.2742,20.3314,69400.0
2011-06-14 10:00:00,28.43,28.5,28.39,28.47,58500.0,20.3314,20.3815,20.3028,20.36,58500.0
2011-06-14 10:30:00,28.47,28.57,28.44,28.52,111200.0,20.36,20.4315,20.3386,20.3958,111200.0
2011-06-14 11:00:00,28.52,28.53,28.44,28.45,25600.0,20.3958,20.4029,20.3386,20.3457,25600.0
2011-06-14 11:30:00,28.44,28.5,28.43,28.49,28200.0,20.3386,20.3815,20.3314,20.3743,28200.0
2011-06-14 12:00:00,28.49,28.51,28.46,28.46,41500.0,20.3743,20.3886,20.3529,20.3529,41500.0
2011-06-14 12:30:00,28.47,28.48,28.43,28.48,18000.0,20.36,20.3672,20.3314,20.3672,18000.0
2011-06-14 13:00:00,28.48,28.5,28.46,28.48,19900.0,20.3672,20.3815,20.3529,20.3672,19900.0
2011-06-14 13:30:00,28.5,28.54,28.5,28.54,28900.0,20.3815,20.4101,20.3815,20.4101,28900.0
2011-06-14 14:00:00,28.54,28.56,28.5,28.51,26400.0,20.4101,20.4244,20.3815,20.3886,26400.0
2011-06-14 14:30:00,28.51,28.51,28.47,28.48,23600.0,20.3886,20.3886,20.36,20.3672,23600.0
2011-06-14 15:00:00,28.48,28.51,28.45,28.45,34700.0,20.3672,20.3886,20.3457,20.3457,34700.0
2011-06-14 15:30:00,28.46,28.46,28.31,28.36,82700.0,20.3529,20.3529,20.2456,20.2814,82700.0
2011-06-15 09:30:00,28.09,28.29,27.98,28.2,42200.0,20.0883,20.2313,20.0096,20.1669,42200.0
2011-06-15 10:00:00,28.2,28.28,28.16,28.25,36800.0,20.1669,20.2241,20.1383,20.2027,36800.0
2011-06-15 10:30:00,28.23,28.38,28.2,28.38,38400.0,20.1884,20.2957,20.1669,20.2957,38400.0
2011-06-15 11:00:00,28.37,28.37,28.32,28.32,33200.0,20.2885,20.2885,20.2528,20.2528,33200.0
2011-06-15 11:30:00,28.33,28.34,28.09,28.13,39400.0,20.2599,20.2671,20.0883,20.1169,39400.0
2011-06-15 12:00:00,28.14,28.15,27.89,27.99,33300.0,20.124,20.1312,19.9452,20.0168,33300.0
2011-06-15 12:30:00,28.0,28.02,27.95,27.95,18600.0,20.0239,20.0382,19.9881,19.9881,18600.0
2011-06-15 13:00:00,27.96,27.99,27.93,27.97,13400.0,19.9953,20.0168,19.9738,20.0025,13400.0
2011-06-15 13:30:00,27.97,27.99,27.91,27.99,19500.0,20.0025,20.0168,19.9595,20.0168,19500.0
2011-06-15 14:00:00,27.99,28.03,27.96,27.97,25400.0,20.0168,20.0454,19.9953,20.0025,25400.0
2011-06-15 14:30:00,27.97,28.03,27.95,27.99,32500.0,20.0025,20.0454,19.9881,20.0168,32500.0
2011-06-15 15:00:00,27.99,28.09,27.97,28.08,74400.0,20.0168,20.0883,20.0025,20.0811,74400.0
2011-06-15 15:30:00,28.09,28.12,28.03,28.05,112100.0,20.0883,20.1097,20.0454,20.0597,112100.0
2011-06-16 09:30:00,28.02,28.1,27.94,28.0,36200.0,20.0382,20.0954,19.981,20.0239,36200.0
2011-06-16 10:00:00,28.0,28.13,27.92,28.09,51400.0,20.0239,20.1169,19.9667,20.0883,51400.0
2011-06-16 10:30:00,28.09,28.24,28.09,28.21,56800.0,20.0883,20.1955,20.0883,20.1741,56800.0
2011-06-16 11:00:00,28.21,28.3,28.14,28.28,76300.0,20.1741,20.2384,20.124,20.2241,76300.0
2011-06-16 11:30:00,28.28,28.36,28.28,28.33,51200.0,20.2241,20.2814,20.2241,20.2599,51200.0
2011-06-16 12:00:00,28.31,28.35,28.25,28.29,26200.0,20.2456,20.2742,20.2027,20.2313,26200.0
2011-06-16 12:30:00,28.28,28.3,28.27,28.28,26000.0,20.2241,20.2384,20.217,20.2241,26000.0
2011-06-16 13:00:00,28.27,28.32,28.25,28.26,79600.0,20.217,20.2528,20.2027,20.2098,79600.0
2011-06-16 13:30:00,28.26,28.26,28.17,28.19,58400.0,20.2098,20.2098,20.1455,20.1598,58400.0
2011-06-16 14:00:00,28.18,28.22,28.08,28.09,67500.0,20.1526,20.1812,20.0811,20.0883,67500.0
2011-06-16 14:30:00,28.09,28.1,28.05,28.07,52500.0,20.0883,20.0954,20.0597,20.074,52500.0
2011-06-16 15:00:00,28.07,28.08,28.02,28.03,35900.0,20.074,20.0811,20.0382,20.0454,35900.0
2011-06-16 15:30:00,28.03,28.12,28.01,28.11,83000.0,20.0454,20.1097,20.0311,20.1026,83000.0
2011-06-17 09:30:00,28.24,28.34,28.15,28.17,161900.0,20.1955,20.2671,20.1312,20.1455,161900.0
2011-06-17 10:00:00,28.17,28.21,28.05,28.08,74700.0,20.1455,20.1741,20.0597,20.0811,74700.0
2011-06-17 10:30:00,28.08,28.14,28.06,28.12,29600.0,20.0811,20.124,20.0668,20.1097,29600.0
2011-06-17 11:00:00,28.09,28.12,28.01,28.07,35000.0,20.0883,20.1097,20.0311,20.074,35000.0
2011-06-17 11:30:00,28.07,28.11,28.05,28.08,71800.0,20.074,20.1026,20.0597,20.0811,71800.0
2011-06-17 12:00:00,28.08,28.11,27.96,27.97,56800.0,20.0811,20.1026,19.9953,20.0025,56800.0
2011-06-17 12:30:00,27.99,28.0,27.95,27.98,55900.0,20.0168,20.0239,19.9881,20.0096,55900.0
2011-06-17 13:00:00,27.98,28.0,27.93,27.96,42600.0,20.0096,20.0239,19.9738,19.9953,42600.0
2011-06-17 13:30:00,27.98,28.0,27.89,27.89,58100.0,20.0096,20.0239,19.9452,19.9452,58100.0
2011-06-17 14:00:00,27.89,28.0,27.87,28.0,70100.0,19.9452,20.0239,19.9309,20.0239,70100.0
2011-06-17 14:30:00,28.0,28.07,27.99,28.07,26800.0,20.0239,20.074,20.0168,20.074,26800.0
2011-06-17 15:00:00,28.06,28.09,27.99,28.05,45500.0,20.0668,20.0883,20.0168,20.0597,45500.0
2011-06-17 15:30:00,28.06,28.15,28.05,28.09,178900.0,20.0668,20.1312,20.0597,20.0883,178900.0
2011-06-20 09:30:00,28.03,28.13,27.98,28.1,19600.0,20.0454,20.1169,20.0096,20.0954,19600.0
2011-06-20 10:00:00,28.11,28.13,28.02,28.1,20800.0,20.1026,20.1169,20.0382,20.0954,20800.0
2011-06-20 10:30:00,28.1,28.19,28.1,28.17,22300.0,20.0954,20.1598,20.0954,20.1455,22300.0
2011-06-20 11:00:00,28.17,28.28,28.16,28.28,38200.0,20.1455,20.2241,20.1383,20.2241,38200.0
2011-06-20 11:30:00,28.27,28.37,28.27,28.31,46500.0,20.217,20.2885,20.217,20.2456,46500.0
2011-06-20 12:00:00,28.31,28.32,28.26,28.29,17000.0,20.2456,20.2528,20.2098,20.2313,17000.0
2011-06-20 12:30:00,28.29,28.34,28.26,28.27,25900.0,20.2313,20.2671,20.2098,20.217,25900.0
2011-06-20 13:00:00,28.27,28.28,28.23,28.24,16400.0,20.217,20.2241,20.1884,20.1955,16400.0
2011-06-20 13:30:00,28.24,28.26,28.13,28.13,23700.0,20.1955,20.2098,20.1169,20.1169,23700.0
2011-06-20 14:00:00,28.14,28.2,28.13,28.2,23900.0,20.124,20.1669,20.1169,20.1669,23900.0
2011-06-20 14:30:00,28.21,28.26,28.2,28.25,55000.0,20.1741,20.2098,20.1669,20.2027,55000.0
2011-06-20 15:00:00,28.24,28.27,28.1,28.11,48900.0,20.1955,20.217,20.0954,20.1026,48900.0
2011-06-20 15:30:00,28.1,28.17,28.1,28.15,90300.0,20.0954,20.1455,20.0954,20.1312,90300.0
2011-06-21 09:30:00,28.26,28.41,28.21,28.34,29000.0,20.2098,20.3171,20.1741,20.2671,29000.0
2011-06-21 10:00:00,28.34,28.41,28.33,28.4,29400.0,20.2671,20.3171,20.2599,20.31,29400.0
2011-06-21 10:30:00,28.4,28.45,28.4,28.45,37500.0,20.31,20.3457,20.31,20.3457,37500.0
2011-06-21 11:00:00,28.45,28.5,28.44,28.48,34100.0,20.3457,20.3815,20.3386,20.3672,34100.0
2011-06-21 11:30:00,28.48,28.49,28.47,28.47,24100.0,20.3672,20.3743,20.36,20.36,24100.0
2011-06-21 12:00:00,28.47,28.5,28.47,28.49,19700.0,20.36,20.3815,20.36,20.3743,19700.0
2011-06-21 12:30:00,28.5,28.5,28.47,28.49,14000.0,20.3815,20.3815,20.36,20.3743,14000.0
2011-06-21 13:00:00,28.49,28.5,28.47,28.47,32300.0,20.3743,20.3815,20.36,20.36,32300.0
2011-06-21 13:30:00,28.47,28.49,28.47,28.47,15100.0,20.36,20.3743,20.36,20.36,15100.0
2011-06-21 14:00:00,28.47,28.48,28.47,28.48,20100.0,20.36,20.3672,20.36,20.3672,20100.0
2011-06-21 14:30:00,28.48,28.48,28.45,28.46,47800.0,20.3672,20.3672,20.3457,20.3529,47800.0
2011-06-21 15:00:00,28.46,28.46,28.41,28.42,31400.0,20.3529,20.3529,20.3171,20.3243,31400.0
2011-06-21 15:30:00,28.41,28.43,28.36,28.42,73100.0,20.3171,20.3314,20.2814,20.3243,73100.0
2011-06-22 09:30:00,28.38,28.47,28.33,28.4,19800.0,20.2957,20.36,20.2599,20.31,19800.0
2011-06-22 10:00:00,28.39,28.44,28.37,28.4,13500.0,20.3028,20.3386,20.2885,20.31,13500.0
2011-06-22 10:30:00,28.41,28.46,28.36,28.46,12300.0,20.3171,20.3529,20.2814,20.3529,12300.0
2011-06-22 11:00:00,28.45,28.47,28.42,28.46,17100.0,20.3457,20.36,20.3243,20.3529,17100.0
2011-06-22 11:30:00,28.46,28.48,28.44,28.46,22400.0,20.3529,20.3672,20.3386,20.3529,22400.0
2011-06-22 12:00:00,28.44,28.47,28.4,28.45,29700.0,20.3386,20.36,20.31,20.3457,29700.0
2011-06-22 12:30:00,28.45,28.48,28.42,28.48,42200.0,20.3457,20.3672,20.3243,20.3672,42200.0
2011-06-22 13:00:00,28.48,28.48,28.43,28.44,16700.0,20.3672,20.3672,20.3314,20.3386,16700.0
2011-06-22 13:30:00,28.44,28.46,28.41,28.43,21400.0,20.3386,20.3529,20.3171,20.3314,21400.0
2011-06-22 14:00:00,28.42,28.44,28.39,28.41,75700.0,20.3243,20.3386,20.3028,20.3171,75700.0
2011-06-22 14:30:00,28.4,28.43,28.34,28.35,41700.0,20.31,20.3314,20.2671,20.2742,41700.0
2011-06-22 15:00:00,28.34,28.39,28.28,28.31,33200.0,20.2671,20.3028,20.2241,20.2456,33200.0
2011-06-22 15:30:00,28.32,28.32,28.25,28.27,107300.0,20.2528,20.2528,20.2027,20.217,107300.0
2011-06-23 09:30:00,27.99,28.08,27.85,27.93,46300.0,20.0168,20.0811,19.9166,19.9738,46300.0
2011-06-23 10:00:00,27.94,28.08,27.94,28.0,33100.0,19.981,20.0811,19.981,20.0239,33100.0
2011-06-23 10:30:00,28.02,28.08,27.95,27.99,32300.0,20.0382,20.0811,19.9881,20.0168,32300.0
2011-06-23 11:00:00,28.0,28.03,27.95,27.99,21800.0,20.0239,20.0454,19.9881,20.0168,21800.0
2011-06-23 11:30:00,27.99,28.04,27.95,28.01,14700.0,20.0168,20.0525,19.9881,20.0311,14700.0
2011-06-23 12:00:00,28.01,28.04,27.95,27.98,21300.0,20.0311,20.0525,19.9881,20.0096,21300.0
2011-06-23 12:30:00,27.98,28.09,27.98,28.09,9900.0,20.0096,20.0883,20.0096,20.0883,9900.0
2011-06-23 13:00:00,28.09,28.13,28.08,28.1,26100.0,20.0883,20.1169,20.0811,20.0954,26100.0
2011-06-23 13:30:00,28.11,28.16,28.11,28.15,26900.0,20.1026,20.1383,20.1026,20.1312,26900.0
2011-06-23 14:00:00,28.14,28.15,28.1,28.14,33700.0,20.124,20.1312,20.0954,20.124,33700.0
2011-06-23 14:30:00,28.14,28.16,28.08,28.15,76400.0,20.124,20.1383,20.0811,20.1312,76400.0
2011-06-23 15:00:00,28.15,28.2,28.1,28.15,105000.0,20.1312,20.1669,20.0954,20.1312,105000.0
2011-06-23 15:30:00,28.15,28.18,28.06,28.18,97800.0,20.1312,20.1526,20.0668,20.1526,97800.0
2011-06-24 09:30:00,28.19,28.33,28.19,28.24,13100.0,20.1598,20.2599,20.1598,20.1955,13100.0
2011-06-24 10:00:00,28.24,28.27,28.06,28.08,36800.0,20.1955,20.217,20.0668,20.0811,36800.0
2011-06-24 10:30:00,28.07,28.15,28.06,28.12,26400.0,20.074,20.1312,20.0668,20.1097,26400.0
2011-06-24 11:00:00,28.11,28.11,28.03,28.03,14600.0,20.1026,20.1026,20.0454,20.0454,14600.0
2011-06-24 11:30:00,28.04,28.08,28.03,28.04,8900.0,20.0525,20.0811,20.0454,20.0525,8900.0
2011-06-24 12:00:00,28.06,28.07,28.0,28.02,8500.0,20.0668,20.074,20.0239,20.0382,8500.0
2011-06-24 12:30:00,28.0,28.08,27.98,28.0,14400.0,20.0239,20.0811,20.0096,20.0239,14400.0
2011-06-24 13:00:00,27.99,28.02,27.97,28.01,6100.0,20.0168,20.0382,20.0025,20.0311,6100.0
2011-06-24 13:30:00,28.02,28.1,28.0,28.09,17900.0,20.0382,20.0954,20.0239,20.0883,17900.0
2011-06-24 14:00:00,28.09,28.09,28.03,28.07,9000.0,20.0883,20.0883,20.0454,20.074,9000.0
2011-06-24 14:30:00,28.07,28.08,28.02,28.05,14700.0,20.074,20.0811,20.0382,20.0597,14700.0
2011-06-24 15:00:00,28.06,28.08,28.04,28.07,16100.0,20.0668,20.0811,20.0525,20.074,16100.0
2011-06-24 15:30:00,28.08,28.12,28.02,28.04,76500.0,20.0811,20.1097,20.0382,20.0525,76500.0
2011-06-27 09:30:00,28.05,28.15,27.91,28.07,26900.0,20.0597,20.1312,19.9595,20.074,26900.0
2011-06-27 10:00:00,28.07,28.24,28.06,28.24,29100.0,20.074,20.1955,20.0668,20.1955,29100.0
2011-06-27 10:30:00,28.23,28.27,28.19,28.24,27700.0,20.1884,20.217,20.1598,20.1955,27700.0
2011-06-27 11:00:00,28.24,28.24,28.09,28.1,18900.0,20.1955,20.1955,20.0883,20.0954,18900.0
2011-06-27 11:30:00,28.1,28.11,28.06,28.1,16900.0,20.0954,20.1026,20.0668,20.0954,16900.0
2011-06-27 12:00:00,28.1,28.13,28.06,28.08,18700.0,20.0954,20.1169,20.0668,20.0811,18700.0
2011-06-27 12:30:00,28.08,28.09,28.02,28.03,14800.0,20.0811,20.0883,20.0382,20.0454,14800.0
2011-06-27 13:00:00,28.02,28.07,27.99,27.99,13900.0,20.0382,20.074,20.0168,20.0168,13900.0
2011-06-27 13:30:00,28.0,28.03,27.98,28.01,16700.0,20.0239,20.0454,20.0096,20.0311,16700.0
2011-06-27 14:00:00,28.01,28.09,28.01,28.06,26000.0,20.0311,20.0883,20.0311,20.0668,26000.0
2011-06-27 14:30:00,28.05,28.05,27.94,27.94,32700.0,20.0597,20.0597,19.981,19.981,32700.0
2011-06-27 15:00:00,27.95,28.03,27.95,28.02,53300.0,19.9881,20.0454,19.9881,20.0382,53300.0
2011-06-27 15:30:00,28.01,28.03,27.93,27.93,152100.0,20.0311,20.0454,19.9738,19.9738,152100.0
2011-06-28 09:30:00,27.85,27.96,27.68,27.81,61400.0,20.1512,20.2308,20.0282,20.1223,61400.0
2011-06-28 10:00:00,27.78,27.88,27.78,27.88,16000.0,20.1006,20.1729,20.1006,20.1729,16000.0
2011-06-28 10:30:00,27.88,27.91,27.83,27.83,14000.0,20.1729,20.1946,20.1367,20.1367,14000.0
2011-06-28 11:00:00,27.83,27.86,27.82,27.84,12400.0,20.1367,20.1584,20.1295,20.144,12400.0
2011-06-28 11:30:00,27.84,27.89,27.81,27.89,19800.0,20.144,20.1801,20.1223,20.1801,19800.0
2011-06-28 12:00:00,27.89,27.95,27.88,27.95,24600.0,20.1801,20.2236,20.1729,20.2236,24600.0
2011-06-28 12:30:00,27.95,28.02,27.95,28.02,22100.0,20.2236,20.2742,20.2236,20.2742,22100.0
2011-06-28 13:00:00,28.02,28.03,28.0,28.03,11400.0,20.2742,20.2814,20.2597,20.2814,11400.0
2011-06-28 13:30:00,28.02,28.03,27.98,28.0,14100.0,20.2742,20.2814,20.2453,20.2597,14100.0
2011-06-28 14:00:00,28.01,28.02,27.99,28.01,18100.0,20.267,20.2742,20.2525,20.267,18100.0
2011-06-28 14:30:00,28.01,28.04,28.0,28.04,21500.0,20.267,20.2887,20.2597,20.2887,21500.0
2011-06-28 15:00:00,28.04,28.04,28.0,28.0,23100.0,20.2887,20.2887,20.2597,20.2597,23100.0
2011-06-28 15:30:00,28.01,28.01,27.97,28.01,75000.0,20.267,20.267,20.238,20.267,75000.0
2011-06-29 09:30:00,28.11,28.22,28.06,28.21,30300.0,20.3393,20.4189,20.3031,20.4117,30300.0
2011-06-29 10:00:00,28.21,28.26,28.13,28.17,30600.0,20.4117,20.4479,20.3538,20.3827,30600.0
2011-06-29 10:30:00,28.18,28.24,28.14,28.22,30300.0,20.39,20.4334,20.361,20.4189,30300.0
2011-06-29 11:00:00,28.21,28.27,28.2,28.25,31200.0,20.4117,20.4551,20.4044,20.4406,31200.0
2011-06-29 11:30:00,28.25,28.28,28.23,28.26,20700.0,20.4406,20.4623,20.4262,20.4479,20700.0
2011-06-29 12:00:00,28.25,28.28,28.24,28.28,20100.0,20.4406,20.4623,20.4334,20.4623,20100.0
2011-06-29 12:30:00,28.27,28.28,28.26,28.27,10500.0,20.4551,20.4623,20.4479,20.4551,10500.0
2011-06-29 13:00:00,28.26,28.28,28.23,28.26,40800.0,20.4479,20.4623,20.4262,20.4479,40800.0
2011-06-29 13:30:00,28.26,28.29,28.25,28.25,15800.0,20.4479,20.4696,20.4406,20.4406,15800.0
2011-06-29 14:00:00,28.25,28.29,28.21,28.22,18200.0,20.4406,20.4696,20.4117,20.4189,18200.0
2011-06-29 14:30:00,28.22,28.25,28.2,28.25,18200.0,20.4189,20.4406,20.4044,20.4406,18200.0
2011-06-29 15:00:00,28.25,28.46,28.23,28.45,81500.0,20.4406,20.5926,20.4262,20.5853,81500.0
2011-06-29 15:30:00,28.45,28.48,28.42,28.46,120100.0,20.5853,20.607,20.5636,20.5926,120100.0
2011-06-30 09:30:00,28.45,28.66,28.42,28.66,38900.0,20.5853,20.7373,20.5636,20.7373,38900.0
2011-06-30 10:00:00,28.67,28.78,28.66,28.75,26000.0,20.7445,20.8241,20.7373,20.8024,26000.0
2011-06-30 10:30:00,28.75,28.82,28.7,28.73,77400.0,20.8024,20.8531,20.7662,20.7879,77400.0
2011-06-30 11:00:00,28.73,28.74,28.65,28.68,35800.0,20.7879,20.7952,20.73,20.7518,35800.0
2011-06-30 11:30:00,28.67,28.78,28.65,28.72,100600.0,20.7445,20.8241,20.73,20.7807,100600.0
2011-06-30 12:00:00,28.73,28.74,28.69,28.7,25600.0,20.7879,20.7952,20.759,20.7662,25600.0
2011-06-30 12:30:00,28.7,28.71,28.67,28.67,29000.0,20.7662,20.7735,20.7445,20.7445,29000.0
2011-06-30 13:00:00,28.67,28.67,28.57,28.57,25300.0,20.7445,20.7445,20.6722,20.6722,25300.0
2011-06-30 13:30:00,28.57,28.63,28.57,28.61,17200.0,20.6722,20.7156,20.6722,20.7011,17200.0
2011-06-30 14:00:00,28.62,28.64,28.6,28.61,29200.0,20.7083,20.7228,20.6939,20.7011,29200.0
2011-06-30 14:30:00,28.61,28.66,28.59,28.59,27400.0,20.7011,20.7373,20.6866,20.6866,27400.0
2011-06-30 15:00:00,28.6,28.61,28.54,28.56,28900.0,20.6939,20.7011,20.6505,20.6649,28900.0
2011-06-30 15:30:00,28.55,28.6,28.55,28.56,105200.0,20.6577,20.6939,20.6577,20.6649,105200.0
2011-07-01 09:30:00,28.52,28.52,28.38,28.42,35100.0,20.636,20.636,20.5347,20.5636,35100.0
2011-07-01 10:00:00,28.42,28.68,28.42,28.67,65400.0,20.5636,20.7518,20.5636,20.7445,65400.0
2011-07-01 10:30:00,28.67,28.68,28.6,28.6,36100.0,20.7445,20.7518,20.6939,20.6939,36100.0
2011-07-01 11:00:00,28.61,28.71,28.6,28.69,47000.0,20.7011,20.7735,20.6939,20.759,47000.0
2011-07-01 11:30:00,28.7,28.7,28.64,28.68,33500.0,20.7662,20.7662,20.7228,20.7518,33500.0
2011-07-01 12:00:00,28.69,28.75,28.67,28.75,28700.0,20.759,20.8024,20.7445,20.8024,28700.0
2011-07-01 12:30:00,28.75,28.76,28.67,28.67,23400.0,20.8024,20.8096,20.7445,20.7445,23400.0
2011-07-01 13:00:00,28.68,28.7,28.65,28.66,35400.0,20.7518,20.7662,20.73,20.7373,35400.0
2011-07-01 13:30:00,28.66,28.69,28.63,28.65,39100.0,20.7373,20.759,20.7156,20.73,39100.0
2011-07-01 14:00:00,28.66,28.7,28.66,28.67,33200.0,20.7373,20.7662,20.7373,20.7445,33200.0
2011-07-01 14:30:00,28.67,28.73,28.66,28.73,21600.0,20.7445,20.7879,20.7373,20.7879,21600.0
2011-07-01 15:00:00,28.73,28.73,28.69,28.69,21900.0,20.7879,20.7879,20.759,20.759,21900.0
2011-07-01 15:30:00,28.69,28.76,28.67,28.71,89300.0,20.759,20.8096,20.7445,20.7735,89300.0
2011-07-05 09:30:00,28.75,28.77,28.58,28.66,31400.0,20.8024,20.8169,20.6794,20.7373,31400.0
2011-07-05 10:00:00,28.66,28.67,28.56,28.6,16100.0,20.7373,20.7445,20.6649,20.6939,16100.0
2011-07-05 10:30:00,28.6,28.64,28.57,28.57,13400.0,20.6939,20.7228,20.6722,20.6722,13400.0
2011-07-05 11:00:00,28.57,28.59,28.52,28.58,9100.0,20.6722,20.6866,20.636,20.6794,9100.0
2011-07-05 11:30:00,28.58,28.74,28.58,28.73,32100.0,20.6794,20.7952,20.6794,20.7879,32100.0
2011-07-05 12:00:00,28.74,28.74,28.69,28.7,9300.0,20.7952,20.7952,20.759,20.7662,9300.0
2011-07-05 12:30:00,28.7,28.73,28.67,28.73,32100.0,20.7662,20.7879,20.7445,20.7879,32100.0
2011-07-05 13:00:00,28.73,28.73,28.69,28.7,25500.0,20.7879,20.7879,20.759,20.7662,25500.0
2011-07-05 13:30:00,28.7,28.73,28.69,28.72,26400.0,20.7662,20.7879,20.759,20.7807,26400.0
2011-07-05 14:00:00,28.72,28.72,28.65,28.66,22700.0,20.7807,20.7807,20.73,20.7373,22700.0
2011-07-05 14:30:00,28.66,28.68,28.65,28.68,8500.0,20.7373,20.7518,20.73,20.7518,8500.0
2011-07-05 15:00:00,28.67,28.72,28.66,28.71,23000.0,20.7445,20.7807,20.7373,20.7735,23000.0
2011-07-05 15:30:00,28.71,28.71,28.62,28.66,53300.0,20.7735,20.7735,20.7083,20.7373,53300.0
2011-07-06 09:30:00,28.63,28.76,28.58,28.69,18800.0,20.7156,20.8096,20.6794,20.759,18800.0
2011-07-06 10:00:00,28.67,28.73,28.59,28.72,32000.0,20.7445,20.7879,20.6866,20.7807,32000.0
2011-07-06 10:30:00,28.71,28.84,28.71,28.82,36200.0,20.7735,20.8675,20.7735,20.8531,36200.0
2011-07-06 11:00:00,28.82,28.83,28.75,28.75,27100.0,20.8531,20.8603,20.8024,20.8024,27100.0
2011-07-06 11:30:00,28.75,28.81,28.74,28.78,19900.0,20.8024,20.8458,20.7952,20.8241,19900.0
2011-07-06 12:00:00,28.79,28.81,28.75,28.79,17800.0,20.8313,20.8458,20.8024,20.8313,17800.0
2011-07-06 12:30:00,28.8,28.87,28.77,28.86,16300.0,20.8386,20.8892,20.8169,20.882,16300.0
2011-07-06 13:00:00,28.85,28.89,28.8,28.82,24800.0,20.8748,20.9037,20.8386,20.8531,24800.0
2011-07-06 13:30:00,28.81,28.83,28.77,28.81,23900.0,20.8458,20.8603,20.8169,20.8458,23900.0
2011-07-06 14:00:00,28.8,28.82,28.77,28.8,19000.0,20.8386,20.8531,20.8169,20.8386,19000.0
2011-07-06 14:30:00,28.78,28.83,28.76,28.8,24300.0,20.8241,20.8603,20.8096,20.8386,24300.0
2011-07-06 15:00:00,28.79,28.81,28.75,28.78,30900.0,20.8313,20.8458,20.8024,20.8241,30900.0
2011-07-06 15:30:00,28.78,28.81,28.74,28.79,49500.0,20.8241,20.8458,20.7952,20.8313,49500.0
2011-07-07 09:30:00,28.96,29.0,28.9,28.94,24200.0,20.9544,20.9833,20.9109,20.9399,24200.0
2011-07-07 10:00:00,28.94,29.0,28.89,28.98,33000.0,20.9399,20.9833,20.9037,20.9688,33000.0
2011-07-07 10:30:00,28.99,29.04,28.98,29.03,22000.0,20.9761,21.0122,20.9688,21.005,22000.0
2011-07-07 11:00:00,29.03,29.1,29.01,29.09,17500.0,21.005,21.0557,20.9905,21.0484,17500.0
2011-07-07 11:30:00,29.09,29.09,29.03,29.07,9200.0,21.0484,21.0484,21.005,21.0339,9200.0
2011-07-07 12:00:00,29.08,29.1,29.06,29.1,28500.0,21.0412,21.0557,21.0267,21.0557,28500.0
2011-07-07 12:30:00,29.1,29.13,29.09,29.12,9500.0,21.0557,21.0774,21.0484,21.0701,9500.0
2011-07-07 13:00:00,29.11,29.13,29.09,29.11,9400.0,21.0629,21.0774,21.0484,21.0629,9400.0
2011-07-07 13:30:00,29.11,29.13,29.08,29.08,12800.0,21.0629,21.0774,21.0412,21.0412,12800.0
2011-07-07 14:00:00,29.09,29.12,29.09,29.11,9800.0,21.0484,21.0701,21.0484,21.0629,9800.0
2011-07-07 14:30:00,29.12,29.12,29.08,29.1,17800.0,21.0701,21.0701,21.0412,21.0557,17800.0
2011-07-07 15:00:00,29.09,29.1,29.04,29.04,18000.0,21.0484,21.0557,21.0122,21.0122,18000.0
2011-07-07 15:30:00,29.05,29.05,28.98,29.05,73500.0,21.0195,21.0195,20.9688,21.0195,73500.0
2011-07-08 09:30:00,28.81,28.9,28.72,28.79,36900.0,20.8458,20.9109,20.7807,20.8313,36900.0
2011-07-08 10:00:00,28.78,28.81,28.71,28.74,24200.0,20.8241,20.8458,20.7735,20.7952,24200.0
2011-07-08 10:30:00,28.71,28.75,28.66,28.75,19000.0,20.7735,20.8024,20.7373,20.8024,19000.0
2011-07-08 11:00:00,28.75,28.76,28.65,28.75,19300.0,20.8024,20.8096,20.73,20.8024,19300.0
2011-07-08 11:30:00,28.74,28.85,28.71,28.84,39600.0,20.7952,20.8748,20.7735,20.8675,39600.0
2011-07-08 12:00:00,28.84,28.88,28.82,28.82,30500.0,20.8675,20.8965,20.8531,20.8531,30500.0
2011-07-08 12:30:00,28.82,28.85,28.78,28.79,7700.0,20.8531,20.8748,20.8241,20.8313,7700.0
2011-07-08 13:00:00,28.79,28.8,28.75,28.8,10100.0,20.8313,20.8386,20.8024,20.8386,10100.0
2011-07-08 13:30:00,28.8,28.81,28.77,28.8,20100.0,20.8386,20.8458,20.8169,20.8386,20100.0
2011-07-08 14:00:00,28.81,28.82,28.77,28.8,18300.0,20.8458,20.8531,20.8169,20.8386,18300.0
2011-07-08 14:30:00,28.8,28.82,28.78,28.79,23800.0,20.8386,20.8531,20.8241,20.8313,23800.0
2011-07-08 15:00:00,28.79,28.82,28.73,28.76,26700.0,20.8313,20.8531,20.7879,20.8096,26700.0
2011-07-08 15:30:00,28.77,28.85,28.76,28.82,69400.0,20.8169,20.8748,20.8096,20.8531,69400.0
2011-07-11 09:30:00,28.52,28.74,28.52,28.66,35700.0,20.636,20.7952,20.636,20.7373,35700.0
2011-07-11 10:00:00,28.64,28.64,28.45,28.48,25000.0,20.7228,20.7228,20.5853,20.607,25000.0
2011-07-11 10:30:00,28.47,28.5,28.4,28.4,19100.0,20.5998,20.6215,20.5492,20.5492,19100.0
2011-07-11 11:00:00,28.41,28.46,28.38,28.46,35000.0,20.5564,20.5926,20.5347,20.5926,35000.0
2011-07-11 11:30:00,28.46,28.51,28.46,28.5,10500.0,20.5926,20.6288,20.5926,20.6215,10500.0
2011-07-11 12:00:00,28.49,28.49,28.45,28.48,9600.0,20.6143,20.6143,20.5853,20.607,9600.0
2011-07-11 12:30:00,28.48,28.48,28.41,28.42,12300.0,20.607,20.607,20.5564,20.5636,12300.0
2011-07-11 13:00:00,28.43,28.45,28.39,28.43,12800.0,20.5709,20.5853,20.5419,20.5709,12800.0
2011-07-11 13:30:00,28.42,28.45,28.41,28.45,9000.0,20.5636,20.5853,20.5564,20.5853,9000.0
2011-07-11 14:00:00,28.44,28.46,28.37,28.39,12300.0,20.5781,20.5926,20.5275,20.5419,12300.0
2011-07-11 14:30:00,28.39,28.4,28.36,28.37,9200.0,20.5419,20.5492,20.5202,20.5275,9200.0
2011-07-11 15:00:00,28.38,28.4,28.35,28.4,14600.0,20.5347,20.5492,20.513,20.5492,14600.0
2011-07-11 15:30:00,28.39,28.42,28.32,28.36,89600.0,20.5419,20.5636,20.4913,20.5202,89600.0
2011-07-12 09:30:00,28.3,28.55,28.27,28.51,25500.0,20.4768,20.6577,20.4551,20.6288,25500.0
2011-07-12 10:00:00,28.54,28.64,28.5,28.54,18100.0,20.6505,20.7228,20.6215,20.6505,18100.0
2011-07-12 10:30:00,28.54,28.57,28.49,28.55,28200.0,20.6505,20.6722,20.6143,20.6577,28200.0
2011-07-12 11:00:00,28.56,28.67,28.54,28.65,30900.0,20.6649,20.7445,20.6505,20.73,30900.0
2011-07-12 11:30:00,28.65,28.71,28.63,28.71,12700.0,20.73,20.7735,20.7156,20.7735,12700.0
2011-07-12 12:00:00,28.7,28.73,28.68,28.72,7600.0,20.7662,20.7879,20.7518,20.7807,7600.0
2011-07-12 12:30:00,28.72,28.74,28.59,28.63,42900.0,20.7807,20.7952,20.6866,20.7156,42900.0
2011-07-12 13:00:00,28.63,28.65,28.56,28.59,11500.0,20.7156,20.73,20.6649,20.6866,11500.0
2011-07-12 13:30:00,28.57,28.58,28.54,28.57,9000.0,20.6722,20.6794,20.6505,20.6722,9000.0
2011-07-12 14:00:00,28.56,28.68,28.56,28.66,34300.0,20.6649,20.7518,20.6649,20.7373,34300.0
2011-07-12 14:30:00,28.67,28.68,28.62,28.65,18000.0,20.7445,20.7518,20.7083,20.73,18000.0
2011-07-12 15:00:00,28.65,28.65,28.58,28.61,37900.0,20.73,20.73,20.6794,20.7011,37900.0
2011-07-12 15:30:00,28.61,28.62,28.51,28.52,76200.0,20.7011,20.7083,20.6288,20.636,76200.0
2011-07-13 09:30:00,28.62,28.72,28.59,28.6,23400.0,20.7083,20.7807,20.6866,20.6939,23400.0
2011-07-13 10:00:00,28.6,28.69,28.6,28.68,74200.0,20.6939,20.759,20.6939,20.7518,74200.0
2011-07-13 10:30:00,28.67,28.81,28.67,28.75,21300.0,20.7445,20.8458,20.7445,20.8024,21300.0
2011-07-13 11:00:00,28.75,28.83,28.75,28.79,10300.0,20.8024,20.8603,20.8024,20.8313,10300.0
2011-07-13 11:30:00,28.8,28.8,28.76,28.79,14800.0,20.8386,20.8386,20.8096,20.8313,14800.0
2011-07-13 12:00:00,28.79,28.8,28.76,28.79,11800.0,20.8313,20.8386,20.8096,20.8313,11800.0
2011-07-13 12:30:00,28.79,28.79,28.7,28.72,21200.0,20.8313,20.8313,20.7662,20.7807,21200.0
2011-07-13 13:00:00,28.71,28.71,28.62,28.63,8500.0,20.7735,20.7735,20.7083,20.7156,8500.0
2011-07-13 13:30:00,28.62,28.68,28.62,28.64,9700.0,20.7083,20.7518,20.7083,20.7228,9700.0
2011-07-13 14:00:00,28.63,28.63,28.46,28.46,31700.0,20.7156,20.7156,20.5926,20.5926,31700.0
2011-07-13 14:30:00,28.46,28.5,28.45,28.5,17700.0,20.5926,20.6215,20.5853,20.6215,17700.0
2011-07-13 15:00:00,28.5,28.52,28.39,28.43,48800.0,20.6215,20.636,20.5419,20.5709,48800.0
2011-07-13 15:30:00,28.42,28.43,28.34,28.39,94800.0,20.5636,20.5709,20.5057,20.5419,94800.0
2011-07-14 09:30:00,28.46,28.52,28.34,28.51,32200.0,20.5926,20.636,20.5057,20.6288,32200.0
2011-07-14 10:00:00,28.52,28.54,28.4,28.47,26200.0,20.636,20.6505,20.5492,20.5998,26200.0
2011-07-14 10:30:00,28.46,28.48,28.31,28.32,30500.0,20.5926,20.607,20.484,20.4913,30500.0
2011-07-14 11:00:00,28.32,28.41,28.3,28.4,28400.0,20.4913,20.5564,20.4768,20.5492,28400.0
2011-07-14 11:30:00,28.4,28.4,28.33,28.33,22300.0,20.5492,20.5492,20.4985,20.4985,22300.0
2011-07-14 12:00:00,28.33,28.36,28.3,28.31,34200.0,20.4985,20.5202,20.4768,20.484,34200.0
2011-07-14 12:30:00,28.31,28.37,28.21,28.24,24700.0,20.484,20.5275,20.4117,20.4334,24700.0
2011-07-14 13:00:00,28.26,28.27,28.16,28.19,19800.0,20.4479,20.4551,20.3755,20.3972,19800.0
2011-07-14 13:30:00,28.19,28.28,28.18,28.26,42800.0,20.3972,20.4623,20.39,20.4479,42800.0
2011-07-14 14:00:00,28.26,28.27,28.16,28.18,47500.0,20.4479,20.4551,20.3755,20.39,47500.0
2011-07-14 14:30:00,28.18,28.21,28.06,28.1,43500.0,20.39,20.4117,20.3031,20.3321,43500.0
2011-07-14 15:00:00,28.09,28.14,28.04,28.12,35200.0,20.3249,20.361,20.2887,20.3466,35200.0
2011-07-14 15:30:00,28.12,28.14,28.06,28.07,94500.0,20.3466,20.361,20.3031,20.3104,94500.0
2011-07-15 09:30:00,28.18,28.21,27.94,28.0,42300.0,20.39,20.4117,20.2163,20.2597,42300.0
2011-07-15 10:00:00,28.02,28.1,27.8,27.85,31400.0,20.2742,20.3321,20.115,20.1512,31400.0
2011-07-15 10:30:00,27.86,27.92,27.83,27.9,16800.0,20.1584,20.2018,20.1367,20.1874,16800.0
2011-07-15 11:00:00,27.9,27.9,27.84,27.86,31400.0,20.1874,20.1874,20.144,20.1584,31400.0
2011-07-15 11:30:00,27.84,27.86,27.73,27.74,27200.0,20.144,20.1584,20.0644,20.0716,27200.0
2011-07-15 12:00:00,27.74,27.85,27.74,27.74,28500.0,20.0716,20.1512,20.0716,20.0716,28500.0
2011-07-15 12:30:00,27.75,27.76,27.64,27.64,26700.0,20.0788,20.0861,19.9993,19.9993,26700.0
2011-07-15 13:00:00,27.65,27.68,27.64,27.67,8100.0,20.0065,20.0282,19.9993,20.021,8100.0
2011-07-15 13:30:00,27.67,27.68,27.65,27.65,11300.0,20.021,20.0282,20.0065,20.0065,11300.0
2011-07-15 14:00:00,27.66,27.67,27.63,27.64,11200.0,20.0137,20.021,19.992,19.9993,11200.0
2011-07-15 14:30:00,27.64,27.68,27.63,27.67,19200.0,19.9993,20.0282,19.992,20.021,19200.0
2011-07-15 15:00:00,27.66,27.75,27.65,27.75,25600.0,20.0137,20.0788,20.0065,20.0788,25600.0
2011-07-15 15:30:00,27.74,27.79,27.72,27.79,101300.0,20.0716,20.1078,20.0571,20.1078,101300.0
2011-07-18 09:30:00,27.69,27.8,27.38,27.47,32700.0,20.0354,20.115,19.8111,19.8762,32700.0
2011-07-18 10:00:00,27.46,27.47,27.36,27.4,25300.0,19.869,19.8762,19.7967,19.8256,25300.0
2011-07-18 10:30:00,27.39,27.4,27.3,27.36,21200.0,19.8184,19.8256,19.7532,19.7967,21200.0
2011-07-18 11:00:00,27.37,27.41,27.32,27.41,12000.0,19.8039,19.8328,19.7677,19.8328,12000.0
2011-07-18 11:30:00,27.4,27.4,27.32,27.38,19600.0,19.8256,19.8256,19.7677,19.8111,19600.0
2011-07-18 12:00:00,27.39,27.44,27.37,27.42,15700.0,19.8184,19.8545,19.8039,19.8401,15700.0
2011-07-18 12:30:00,27.43,27.57,27.43,27.55,27600.0,19.8473,19.9486,19.8473,19.9341,27600.0
2011-07-18 13:00:00,27.54,27.55,27.41,27.45,36300.0,19.9269,19.9341,19.8328,19.8618,36300.0
2011-07-18 13:30:00,27.44,27.58,27.44,27.58,50400.0,19.8545,19.9558,19.8545,19.9558,50400.0
2011-07-18 14:00:00,27.58,27.58,27.5,27.53,19800.0,19.9558,19.9558,19.898,19.9197,19800.0
2011-07-18 14:30:00,27.51,27.55,27.47,27.55,21200.0,19.9052,19.9341,19.8762,19.9341,21200.0
2011-07-18 15:00:00,27.56,27.62,27.52,27.56,75100.0,19.9414,19.9848,19.9124,19.9414,75100.0
2011-07-18 15:30:00,27.57,27.57,27.48,27.5,106800.0,19.9486,19.9486,19.8835,19.898,106800.0
2011-07-19 09:30:00,27.46,27.46,27.01,27.07,118800.0,19.869,19.869,19.5434,19.5868,118800.0
2011-07-19 10:00:00,27.08,27.08,26.98,26.98,184100.0,19.5941,19.5941,19.5217,19.5217,184100.0
2011-07-19 10:30:00,26.97,27.01,26.93,26.98,240400.0,19.5145,19.5434,19.4855,19.5217,240400.0
2011-07-19 11:00:00,26.99,27.01,26.95,26.95,98300.0,19.5289,19.5434,19.5,19.5,98300.0
2011-07-19 11:30:00,26.96,26.96,26.88,26.9,54400.0,19.5072,19.5072,19.4493,19.4638,54400.0
2011-07-19 12:00:00,26.91,26.93,26.9,26.9,49000.0,19.4711,19.4855,19.4638,19.4638,49000.0
2011-07-19 12:30:00,26.91,26.95,26.88,26.93,48600.0,19.4711,19.5,19.4493,19.4855,48600.0
2011-07-19 13:00:00,26.93,26.97,26.92,26.96,46700.0,19.4855,19.5145,19.4783,19.5072,46700.0
2011-07-19 13:30:00,26.97,26.99,26.93,26.96,80000.0,19.5145,19.5289,19.4855,19.5072,80000.0
2011-07-19 14:00:00,26.96,26.97,26.93,26.94,52000.0,19.5072,19.5145,19.4855,19.4928,52000.0
2011-07-19 14:30:00,26.95,26.98,26.94,26.95,50200.0,19.5,19.5217,19.4928,19.5,50200.0
2011-07-19 15:00:00,26.95,27.03,26.95,27.02,103700.0,19.5,19.5579,19.5,19.5506,103700.0
2011-07-19 15:30:00,27.01,27.02,26.93,26.98,202500.0,19.5434,19.5506,19.4855,19.5217,202500.0
2011-07-20 09:30:00,26.98,27.07,26.92,27.05,46700.0,19.5217,19.5868,19.4783,19.5724,46700.0
2011-07-20 10:00:00,27.04,27.13,26.99,27.02,45400.0,19.5651,19.6302,19.5289,19.5506,45400.0
2011-07-20 10:30:00,27.02,27.11,27.0,27.05,43100.0,19.5506,19.6158,19.5362,19.5724,43100.0
2011-07-20 11:00:00,27.06,27.08,27.03,27.04,17600.0,19.5796,19.5941,19.5579,19.5651,17600.0
2011-07-20 11:30:00,27.04,27.04,26.95,26.96,26200.0,19.5651,19.5651,19.5,19.5072,26200.0
2011-07-20 12:00:00,26.96,26.96,26.88,26.9,46400.0,19.5072,19.5072,19.4493,19.4638,46400.0
2011-07-20 12:30:00,26.91,26.91,26.88,26.89,19900.0,19.4711,19.4711,19.4493,19.4566,19900.0
2011-07-20 13:00:00,26.89,26.89,26.84,26.86,30900.0,19.4566,19.4566,19.4204,19.4349,30900.0
2011-07-20 13:30:00,26.85,26.91,26.85,26.91,27400.0,19.4276,19.4711,19.4276,19.4711,27400.0
2011-07-20 14:00:00,26.91,26.93,26.88,26.9,42600.0,19.4711,19.4855,19.4493,19.4638,42600.0
2011-07-20 14:30:00,26.89,26.96,26.89,26.92,35500.0,19.4566,19.5072,19.4566,19.4783,35500.0
2011-07-20 15:00:00,26.91,26.94,26.87,26.88,42600.0,19.4711,19.4928,19.4421,19.4493,42600.0
2011-07-20 15:30:00,26.89,26.95,26.88,26.9,121600.0,19.4566,19.5,19.4493,19.4638,121600.0
2011-07-21 09:30:00,27.06,27.32,27.01,27.23,30400.0,19.5796,19.7677,19.5434,19.7026,30400.0
2011-07-21 10:00:00,27.23,27.42,27.18,27.4,35100.0,19.7026,19.8401,19.6664,19.8256,35100.0
2011-07-21 10:30:00,27.39,27.43,27.36,27.36,32200.0,19.8184,19.8473,19.7967,19.7967,32200.0
2011-07-21 11:00:00,27.36,27.4,27.34,27.39,54800.0,19.7967,19.8256,19.7822,19.8184,54800.0
2011-07-21 11:30:00,27.39,27.46,27.37,27.46,47400.0,19.8184,19.869,19.8039,19.869,47400.0
2011-07-21 12:00:00,27.46,27.52,27.46,27.51,41800.0,19.869,19.9124,19.869,19.9052,41800.0
2011-07-21 12:30:00,27.52,27.62,27.51,27.58,67200.0,19.9124,19.9848,19.9052,19.9558,67200.0
2011-07-21 13:00:00,27.58,27.62,27.57,27.61,28400.0,19.9558,19.9848,19.9486,19.9775,28400.0
2011-07-21 13:30:00,27.6,27.64,27.55,27.6,44600.0,19.9703,19.9993,19.9341,19.9703,44600.0
2011-07-21 14:00:00,27.59,27.64,27.59,27.63,34000.0,19.9631,19.9993,19.9631,19.992,34000.0
2011-07-21 14:30:00,27.62,27.66,27.61,27.66,50700.0,19.9848,20.0137,19.9775,20.0137,50700.0
2011-07-21 15:00:00,27.65,27.68,27.6,27.68,96100.0,20.0065,20.0282,19.9703,20.0282,96100.0
2011-07-21 15:30:00,27.68,27.68,27.59,27.64,144500.0,20.0282,20.0282,19.9631,19.9993,144500.0
2011-07-22 09:30:00,27.67,27.67,27.36,27.55,46100.0,20.021,20.021,19.7967,19.9341,46100.0
2011-07-22 10:00:00,27.54,27.61,27.53,27.58,43300.0,19.9269,19.9775,19.9197,19.9558,43300.0
2011-07-22 10:30:00,27.58,27.6,27.54,27.56,20800.0,19.9558,19.9703,19.9269,19.9414,20800.0
2011-07-22 11:00:00,27.56,27.6,27.56,27.59,20500.0,19.9414,19.9703,19.9414,19.9631,20500.0
2011-07-22 11:30:00,27.59,27.66,27.58,27.65,27400.0,19.9631,20.0137,19.9558,20.0065,27400.0
2011-07-22 12:00:00,27.64,27.69,27.64,27.68,23100.0,19.9993,20.0354,19.9993,20.0282,23100.0
2011-07-22 12:30:00,27.68,27.68,27.63,27.64,9900.0,20.0282,20.0282,19.992,19.9993,9900.0
2011-07-22 13:00:00,27.64,27.64,27.61,27.61,9400.0,19.9993,19.9993,19.9775,19.9775,9400.0
2011-07-22 13:30:00,27.62,27.63,27.59,27.62,13600.0,19.9848,19.992,19.9631,19.9848,13600.0
2011-07-22 14:00:00,27.62,27.65,27.6,27.61,14500.0,19.9848,20.0065,19.9703,19.9775,14500.0
2011-07-22 14:30:00,27.61,27.62,27.59,27.59,11900.0,19.9775,19.9848,19.9631,19.9631,11900.0
2011-07-22 15:00:00,27.59,27.6,27.56,27.56,16900.0,19.9631,19.9703,19.9414,19.9414,16900.0
2011-07-22 15:30:00,27.56,27.59,27.53,27.56,58700.0,19.9414,19.9631,19.9197,19.9414,58700.0
2011-07-25 09:30:00,27.35,27.42,27.34,27.41,49400.0,19.7894,19.8401,19.7822,19.8328,49400.0
2011-07-25 10:00:00,27.41,27.6,27.41,27.57,38500.0,19.8328,19.9703,19.8328,19.9486,38500.0
2011-07-25 10:30:00,27.57,27.64,27.57,27.6,47200.0,19.9486,19.9993,19.9486,19.9703,47200.0
2011-07-25 11:00:00,27.61,27.62,27.54,27.56,29000.0,19.9775,19.9848,19.9269,19.9414,29000.0
2011-07-25 11:30:00,27.57,27.58,27.52,27.56,12700.0,19.9486,19.9558,19.9124,19.9414,12700.0
2011-07-25 12:00:00,27.55,27.62,27.54,27.61,14000.0,19.9341,19.9848,19.9269,19.9775,14000.0
2011-07-25 12:30:00,27.61,27.65,27.6,27.65,21800.0,19.9775,20.0065,19.9703,20.0065,21800.0
2011-07-25 13:00:00,27.65,27.73,27.64,27.64,27000.0,20.0065,20.0644,19.9993,19.9993,27000.0
2011-07-25 13:30:00,27.62,27.64,27.62,27.63,8100.0,19.9848,19.9993,19.9848,19.992,8100.0
2011-07-25 14:00:00,27.63,27.68,27.62,27.67,18900.0,19.992,20.0282,19.9848,20.021,18900.0
2011-07-25 14:30:00,27.67,27.67,27.62,27.66,23000.0,20.021,20.021,19.9848,20.0137,23000.0
2011-07-25 15:00:00,27.66,27.66,27.58,27.59,27000.0,20.0137,20.0137,19.9558,19.9631,27000.0
2011-07-25 15:30:00,27.6,27.61,27.51,27.55,123000.0,19.9703,19.9775,19.9052,19.9341,123000.0
2011-07-26 09:30:00,27.56,27.67,27.51,27.6,28900.0,19.9414,20.021,19.9052,19.9703,28900.0
2011-07-26 10:00:00,27.6,27.64,27.55,27.63,19900.0,19.9703,19.9993,19.9341,19.992,19900.0
2011-07-26 10:30:00,27.62,27.75,27.59,27.69,22600.0,19.9848,20.0788,19.9631,20.0354,22600.0
2011-07-26 11:00:00,27.7,27.84,27.69,27.8,27900.0,20.0427,20.144,20.0354,20.115,27900.0
2011-07-26 11:30:00,27.81,27.84,27.79,27.8,19600.0,20.1223,20.144,20.1078,20.115,19600.0
2011-07-26 12:00:00,27.8,27.81,27.77,27.78,17900.0,20.115,20.1223,20.0933,20.1006,17900.0
2011-07-26 12:30:00,27.8,27.8,27.76,27.78,10900.0,20.115,20.115,20.0861,20.1006,10900.0
2011-07-26 13:00:00,27.77,27.8,27.74,27.75,34100.0,20.0933,20.115,20.0716,20.0788,34100.0
2011-07-26 13:30:00,27.76,27.77,27.75,27.77,16000.0,20.0861,20.0933,20.0788,20.0933,16000.0
2011-07-26 14:00:00,27.77,27.8,27.76,27.78,28900.0,20.0933,20.115,20.0861,20.1006,28900.0
2011-07-26 14:30:00,27.79,27.79,27.77,27.78,18300.0,20.1078,20.1078,20.0933,20.1006,18300.0
2011-07-26 15:00:00,27.77,27.78,27.71,27.71,41100.0,20.0933,20.1006,20.0499,20.0499,41100.0
2011-07-26 15:30:00,27.71,27.72,27.56,27.59,149900.0,20.0499,20.0571,19.9414,19.9631,149900.0
2011-07-27 09:30:00,27.87,28.43,27.57,28.41,153000.0,20.1657,20.5709,19.9486,20.5564,153000.0
2011-07-27 10:00:00,28.41,28.59,28.33,28.57,100000.0,20.5564,20.6866,20.4985,20.6722,100000.0
2011-07-27 10:30:00,28.55,28.98,28.55,28.79,237000.0,20.6577,20.9688,20.6577,20.8313,237000.0
2011-07-27 11:00:00,28.79,28.8,28.61,28.67,123700.0,20.8313,20.8386,20.7011,20.7445,123700.0
2011-07-27 11:30:00,28.67,28.67,28.36,28.38,103200.0,20.7445,20.7445,20.5202,20.5347,103200.0
2011-07-27 12:00:00,28.38,28.48,28.32,28.37,99800.0,20.5347,20.607,20.4913,20.5275,99800.0
2011-07-27 12:30:00,28.37,28.51,28.37,28.48,63600.0,20.5275,20.6288,20.5275,20.607,63600.0
2011-07-27 13:00:00,28.48,28.5,28.36,28.39,56700.0,20.607,20.6215,20.5202,20.5419,56700.0
2011-07-27 13:30:00,28.38,28.51,28.36,28.46,82700.0,20.5347,20.6288,20.5202,20.5926,82700.0
2011-07-27 14:00:00,28.45,28.45,28.33,28.35,72200.0,20.5853,20.5853,20.4985,20.513,72200.0
2011-07-27 14:30:00,28.34,28.38,28.3,28.33,77300.0,20.5057,20.5347,20.4768,20.4985,77300.0
2011-07-27 15:00:00,28.34,28.34,28.21,28.26,65700.0,20.5057,20.5057,20.4117,20.4479,65700.0
2011-07-27 15:30:00,28.26,28.34,28.19,28.22,169400.0,20.4479,20.5057,20.3972,20.4189,169400.0
2011-07-28 09:30:00,28.48,28.57,28.07,28.11,106200.0,20.607,20.6722,20.3104,20.3393,106200.0
2011-07-28 10:00:00,28.1,28.23,28.05,28.16,49100.0,20.3321,20.4262,20.2959,20.3755,49100.0
2011-07-28 10:30:00,28.16,28.19,28.11,28.16,41100.0,20.3755,20.3972,20.3393,20.3755,41100.0
2011-07-28 11:00:00,28.15,28.3,28.14,28.26,67100.0,20.3683,20.4768,20.361,20.4479,67100.0
2011-07-28 11:30:00,28.27,28.29,28.2,28.24,58900.0,20.4551,20.4696,20.4044,20.4334,58900.0
2011-07-28 12:00:00,28.24,28.3,28.24,28.29,45900.0,20.4334,20.4768,20.4334,20.4696,45900.0
2011-07-28 12:30:00,28.29,28.32,28.28,28.29,34100.0,20.4696,20.4913,20.4623,20.4696,34100.0
2011-07-28 13:00:00,28.3,28.3,28.18,28.19,30800.0,20.4768,20.4768,20.39,20.3972,30800.0
2011-07-28 13:30:00,28.19,28.21,28.16,28.16,35100.0,20.3972,20.4117,20.3755,20.3755,35100.0
2011-07-28 14:00:00,28.17,28.18,28.14,28.17,42400.0,20.3827,20.39,20.361,20.3827,42400.0
2011-07-28 14:30:00,28.17,28.25,28.15,28.22,48500.0,20.3827,20.4406,20.3683,20.4189,48500.0
2011-07-28 15:00:00,28.22,28.24,28.17,28.17,72600.0,20.4189,20.4334,20.3827,20.3827,72600.0
2011-07-28 15:30:00,28.17,28.19,28.06,28.13,164800.0,20.3827,20.3972,20.3031,20.3538,164800.0
2011-07-29 09:30:00,27.89,27.98,27.68,27.97,77300.0,20.1801,20.2453,20.0282,20.238,77300.0
2011-07-29 10:00:00,27.96,28.02,27.94,27.98,98200.0,20.2308,20.2742,20.2163,20.2453,98200.0
2011-07-29 10:30:00,27.98,28.09,27.92,28.05,81600.0,20.2453,20.3249,20.2018,20.2959,81600.0
2011-07-29 11:00:00,28.06,28.2,28.04,28.1,137600.0,20.3031,20.4044,20.2887,20.3321,137600.0
2011-07-29 11:30:00,28.08,28.1,28.01,28.07,24200.0,20.3176,20.3321,20.267,20.3104,24200.0
2011-07-29 12:00:00,28.06,28.07,28.02,28.05,20600.0,20.3031,20.3104,20.2742,20.2959,20600.0
2011-07-29 12:30:00,28.05,28.16,28.04,28.1,39800.0,20.2959,20.3755,20.2887,20.3321,39800.0
2011-07-29 13:00:00,28.1,28.14,28.07,28.13,26200.0,20.3321,20.361,20.3104,20.3538,26200.0
2011-07-29 13:30:00,28.13,28.16,28.1,28.13,31800.0,20.3538,20.3755,20.3321,20.3538,31800.0
2011-07-29 14:00:00,28.13,28.21,28.12,28.21,46300.0,20.3538,20.4117,20.3466,20.4117,46300.0
2011-07-29 14:30:00,28.2,28.24,28.17,28.21,56100.0,20.4044,20.4334,20.3827,20.4117,56100.0
2011-07-29 15:00:00,28.2,28.2,28.16,28.19,45000.0,20.4044,20.4044,20.3755,20.3972,45000.0
2011-07-29 15:30:00,28.18,28.24,28.13,28.13,215400.0,20.39,20.4334,20.3538,20.3538,215400.0
2011-08-01 09:30:00,28.41,28.55,28.11,28.21,107000.0,20.5564,20.6577,20.3393,20.4117,107000.0
2011-08-01 10:00:00,28.2,28.2,27.89,28.05,58500.0,20.4044,20.4044,20.1801,20.2959,58500.0
2011-08-01 10:30:00,28.05,28.11,28.03,28.05,45800.0,20.2959,20.3393,20.2814,20.2959,45800.0
2011-08-01 11:00:00,28.04,28.09,28.02,28.07,77500.0,20.2887,20.3249,20.2742,20.3104,77500.0
2011-08-01 11:30:00,28.07,28.09,28.0,28.08,84600.0,20.3104,20.3249,20.2597,20.3176,84600.0
2011-08-01 12:00:00,28.09,28.18,28.07,28.13,65400.0,20.3249,20.39,20.3104,20.3538,65400.0
2011-08-01 12:30:00,28.13,28.15,28.1,28.12,49300.0,20.3538,20.3683,20.3321,20.3466,49300.0
2011-08-01 13:00:00,28.13,28.21,28.08,28.2,50300.0,20.3538,20.4117,20.3176,20.4044,50300.0
2011-08-01 13:30:00,28.2,28.29,28.2,28.24,51400.0,20.4044,20.4696,20.4044,20.4334,51400.0
2011-08-01 14:00:00,28.24,28.28,28.22,28.26,60800.0,20.4334,20.4623,20.4189,20.4479,60800.0
2011-08-01 14:30:00,28.25,28.37,28.24,28.37,58300.0,20.4406,20.5275,20.4334,20.5275,58300.0
2011-08-01 15:00:00,28.36,28.43,28.36,28.43,78800.0,20.5202,20.5709,20.5202,20.5709,78800.0
2011-08-01 15:30:00,28.42,28.43,28.3,28.33,274000.0,20.5636,20.5709,20.4768,20.4985,274000.0
2011-08-02 09:30:00,28.15,28.34,28.15,28.31,67000.0,20.3683,20.5057,20.3683,20.484,67000.0
2011-08-02 10:00:00,28.32,28.34,28.28,28.31,49900.0,20.4913,20.5057,20.4623,20.484,49900.0
2011-08-02 10:30:00,28.31,28.35,28.29,28.33,46400.0,20.484,20.513,20.4696,20.4985,46400.0
2011-08-02 11:00:00,28.31,28.32,28.25,28.29,45000.0,20.484,20.4913,20.4406,20.4696,45000.0
2011-08-02 11:30:00,28.29,28.32,28.27,28.29,41300.0,20.4696,20.4913,20.4551,20.4696,41300.0
2011-08-02 12:00:00,28.29,28.37,28.26,28.35,37000.0,20.4696,20.5275,20.4479,20.513,37000.0
2011-08-02 12:30:00,28.34,28.36,28.26,28.31,70900.0,20.5057,20.5202,20.4479,20.484,70900.0
2011-08-02 13:00:00,28.31,28.34,28.27,28.28,58500.0,20.484,20.5057,20.4551,20.4623,58500.0
2011-08-02 13:30:00,28.28,28.3,28.2,28.22,39600.0,20.4623,20.4768,20.4044,20.4189,39600.0
2011-08-02 14:00:00,28.21,28.29,28.21,28.27,42000.0,20.4117,20.4696,20.4117,20.4551,42000.0
2011-08-02 14:30:00,28.27,28.28,28.22,28.28,36500.0,20.4551,20.4623,20.4189,20.4623,36500.0
2011-08-02 15:00:00,28.28,28.33,28.26,28.28,139400.0,20.4623,20.4985,20.4479,20.4623,139400.0
2011-08-02 15:30:00,28.28,28.3,28.08,28.13,185400.0,20.4623,20.4768,20.3176,20.3538,185400.0
2011-08-03 09:30:00,28.14,28.35,27.86,28.18,153300.0,20.361,20.513,20.1584,20.39,153300.0
2011-08-03 10:00:00,28.17,28.22,28.0,28.07,60700.0,20.3827,20.4189,20.2597,20.3104,60700.0
2011-08-03 10:30:00,28.07,28.07,27.87,28.0,93900.0,20.3104,20.3104,20.1657,20.2597,93900.0
2011-08-03 11:00:00,28.0,28.1,27.94,28.03,62000.0,20.2597,20.3321,20.2163,20.2814,62000.0
2011-08-03 11:30:00,28.03,28.07,27.98,28.05,33700.0,20.2814,20.3104,20.2453,20.2959,33700.0
2011-08-03 12:00:00,28.04,28.06,27.99,28.05,31600.0,20.2887,20.3031,20.2525,20.2959,31600.0
2011-08-03 12:30:00,28.05,28.1,28.03,28.05,37000.0,20.2959,20.3321,20.2814,20.2959,37000.0
2011-08-03 13:00:00,28.05,28.1,28.03,28.1,33200.0,20.2959,20.3321,20.2814,20.3321,33200.0
2011-08-03 13:30:00,28.11,28.31,28.11,28.27,74700.0,20.3393,20.484,20.3393,20.4551,74700.0
2011-08-03 14:00:00,28.28,28.43,28.27,28.3,68600.0,20.4623,20.5709,20.4551,20.4768,68600.0
2011-08-03 14:30:00,28.31,28.32,28.17,28.23,77300.0,20.484,20.4913,20.3827,20.4262,77300.0
2011-08-03 15:00:00,28.23,28.3,28.14,28.24,104800.0,20.4262,20.4768,20.361,20.4334,104800.0
2011-08-03 15:30:00,28.24,28.4,28.21,28.33,141300.0,20.4334,20.5492,20.4117,20.4985,141300.0
2011-08-04 09:30:00,28.04,28.11,27.86,28.02,42700.0,20.2887,20.3393,20.1584,20.2742,42700.0
2011-08-04 10:00:00,28.03,28.04,27.96,27.99,33400.0,20.2814,20.2887,20.2308,20.2525,33400.0
2011-08-04 10:30:00,28.01,28.02,27.88,27.93,37600.0,20.267,20.2742,20.1729,20.2091,37600.0
2011-08-04 11:00:00,27.9,28.02,27.88,27.89,43800.0,20.1874,20.2742,20.1729,20.1801,43800.0
2011-08-04 11:30:00,27.89,27.95,27.68,27.78,109100.0,20.1801,20.2236,20.0282,20.1006,109100.0
2011-08-04 12:00:00,27.78,27.85,27.75,27.8,39700.0,20.1006,20.1512,20.0788,20.115,39700.0
2011-08-04 12:30:00,27.79,27.85,27.73,27.73,29800.0,20.1078,20.1512,20.0644,20.0644,29800.0
2011-08-04 13:00:00,27.75,27.8,27.66,27.78,24000.0,20.0788,20.115,20.0137,20.1006,24000.0
2011-08-04 13:30:00,27.79,27.8,27.62,27.66,32900.0,20.1078,20.115,19.9848,20.0137,32900.0
2011-08-04 14:00:00,27.66,27.66,27.41,27.44,53900.0,20.0137,20.0137,19.8328,19.8545,53900.0
2011-08-04 14:30:00,27.44,27.56,27.43,27.54,69400.0,19.8545,19.9414,19.8473,19.9269,69400.0
2011-08-04 15:00:00,27.54,27.61,27.49,27.49,80400.0,19.9269,19.9775,19.8907,19.8907,80400.0
2011-08-04 15:30:00,27.47,27.53,27.25,27.25,206300.0,19.8762,19.9197,19.7171,19.7171,206300.0
2011-08-05 09:30:00,27.47,27.47,26.8,26.81,84100.0,19.8762,19.8762,19.3915,19.3987,84100.0
2011-08-05 10:00:00,26.81,27.02,26.75,26.99,68200.0,19.3987,19.5506,19.3553,19.5289,68200.0
2011-08-05 10:30:00,27.0,27.0,26.67,26.77,78900.0,19.5362,19.5362,19.2974,19.3698,78900.0
2011-08-05 11:00:00,26.77,26.78,26.46,26.61,82100.0,19.3698,19.377,19.1454,19.254,82100.0
2011-08-05 11:30:00,26.57,26.69,26.27,26.4,87000.0,19.225,19.3119,19.008,19.102,87000.0
2011-08-05 12:00:00,26.36,26.67,26.32,26.54,72300.0,19.0731,19.2974,19.0442,19.2033,72300.0
2011-08-05 12:30:00,26.55,26.93,26.52,26.87,89500.0,19.2106,19.4855,19.1889,19.4421,89500.0
2011-08-05 13:00:00,26.84,26.91,26.64,26.83,76800.0,19.4204,19.4711,19.2757,19.4132,76800.0
2011-08-05 13:30:00,26.84,26.91,26.75,26.84,48600.0,19.4204,19.4711,19.3553,19.4204,48600.0
2011-08-05 14:00:00,26.86,26.87,26.66,26.71,75400.0,19.4349,19.4421,19.2902,19.3263,75400.0
2011-08-05 14:30:00,26.71,26.79,26.59,26.61,53700.0,19.3263,19.3842,19.2395,19.254,53700.0
2011-08-05 15:00:00,26.63,26.63,26.36,26.42,95000.0,19.2685,19.2685,19.0731,19.1165,95000.0
2011-08-05 15:30:00,26.42,26.72,26.42,26.44,329000.0,19.1165,19.3336,19.1165,19.131,329000.0
2011-08-08 09:30:00,25.71,26.24,25.71,25.93,120600.0,18.6028,18.9863,18.6028,18.762,120600.0
2011-08-08 10:00:00,25.94,26.08,25.75,25.77,104100.0,18.7692,18.8705,18.6317,18.6462,104100.0
2011-08-08 10:30:00,25.78,25.81,25.66,25.67,119100.0,18.6534,18.6751,18.5666,18.5738,119100.0
2011-08-08 11:00:00,25.67,25.88,25.63,25.85,92000.0,18.5738,18.7258,18.5449,18.7041,92000.0
2011-08-08 11:30:00,25.84,25.86,25.68,25.69,86200.0,18.6968,18.7113,18.5811,18.5883,86200.0
2011-08-08 12:00:00,25.69,25.69,25.5,25.51,61200.0,18.5883,18.5883,18.4508,18.4581,61200.0
2011-08-08 12:30:00,25.53,25.61,25.5,25.51,73200.0,18.4725,18.5304,18.4508,18.4581,73200.0
2011-08-08 13:00:00,25.53,25.58,25.45,25.51,66200.0,18.4725,18.5087,18.4147,18.4581,66200.0
2011-08-08 13:30:00,25.5,25.5,25.25,25.25,75900.0,18.4508,18.4508,18.2699,18.2699,75900.0
2011-08-08 14:00:00,25.26,25.34,24.82,25.1,109500.0,18.2772,18.3351,17.9588,18.1614,109500.0
2011-08-08 14:30:00,25.09,25.22,25.01,25.12,89400.0,18.1542,18.2482,18.0963,18.1759,89400.0
2011-08-08 15:00:00,25.11,25.47,25.11,25.22,115600.0,18.1686,18.4291,18.1686,18.2482,115600.0
2011-08-08 15:30:00,25.2,25.25,24.5,24.52,299500.0,18.2338,18.2699,17.7273,17.7417,299500.0
2011-08-09 09:30:00,24.96,25.09,24.68,25.05,98200.0,18.0601,18.1542,17.8575,18.1252,98200.0
2011-08-09 10:00:00,25.03,25.27,25.03,25.23,61700.0,18.1108,18.2844,18.1108,18.2555,61700.0
2011-08-09 10:30:00,25.25,25.34,25.1,25.25,103500.0,18.2699,18.3351,18.1614,18.2699,103500.0
2011-08-09 11:00:00,25.25,25.44,25.17,25.44,66100.0,18.2699,18.4074,18.2121,18.4074,66100.0
2011-08-09 11:30:00,25.44,25.45,25.34,25.4,45000.0,18.4074,18.4147,18.3351,18.3785,45000.0
2011-08-09 12:00:00,25.41,25.47,25.38,25.45,65700.0,18.3857,18.4291,18.364,18.4147,65700.0
2011-08-09 12:30:00,25.45,25.45,25.26,25.27,48000.0,18.4147,18.4147,18.2772,18.2844,48000.0
2011-08-09 13:00:00,25.27,25.3,25.21,25.27,55600.0,18.2844,18.3061,18.241,18.2844,55600.0
2011-08-09 13:30:00,25.27,25.31,25.1,25.17,55500.0,18.2844,18.3134,18.1614,18.2121,55500.0
2011-08-09 14:00:00,25.18,25.21,24.7,24.98,101400.0,18.2193,18.241,17.872,18.0746,101400.0
2011-08-09 14:30:00,24.97,24.99,24.29,24.77,175200.0,18.0673,18.0818,17.5753,17.9226,175200.0
2011-08-09 15:00:00,24.77,25.41,24.65,25.35,128000.0,17.9226,18.3857,17.8358,18.3423,128000.0
2011-08-09 15:30:00,25.38,26.19,25.26,26.17,283400.0,18.364,18.9501,18.2772,18.9356,283400.0
2011-08-10 09:30:00,25.69,25.77,25.35,25.67,100100.0,18.5883,18.6462,18.3423,18.5738,100100.0
2011-08-10 10:00:00,25.69,25.96,25.58,25.93,178200.0,18.5883,18.7837,18.5087,18.762,178200.0
2011-08-10 10:30:00,25.94,26.16,25.9,26.02,144300.0,18.7692,18.9284,18.7403,18.8271,144300.0
2011-08-10 11:00:00,26.0,26.02,25.72,25.73,97700.0,18.8126,18.8271,18.61,18.6172,97700.0
2011-08-10 11:30:00,25.74,25.9,25.68,25.7,100900.0,18.6245,18.7403,18.5811,18.5955,100900.0
2011-08-10 12:00:00,25.7,25.82,25.63,25.63,95400.0,18.5955,18.6824,18.5449,18.5449,95400.0
2011-08-10 12:30:00,25.63,25.81,25.6,25.79,34200.0,18.5449,18.6751,18.5232,18.6607,34200.0
2011-08-10 13:00:00,25.78,25.81,25.58,25.71,51400.0,18.6534,18.6751,18.5087,18.6028,51400.0
2011-08-10 13:30:00,25.7,25.83,25.56,25.83,39200.0,18.5955,18.6896,18.4942,18.6896,39200.0
2011-08-10 14:00:00,25.82,26.03,25.78,25.91,80600.0,18.6824,18.8343,18.6534,18.7475,80600.0
2011-08-10 14:30:00,25.9,25.98,25.81,25.86,103800.0,18.7403,18.7981,18.6751,18.7113,103800.0
2011-08-10 15:00:00,25.86,25.91,25.53,25.54,119500.0,18.7113,18.7475,18.4725,18.4798,119500.0
2011-08-10 15:30:00,25.55,25.62,25.17,25.2,216500.0,18.487,18.5377,18.2121,18.2338,216500.0
2011-08-11 09:30:00,25.39,25.73,25.28,25.43,72400.0,18.3712,18.6172,18.2916,18.4002,72400.0
2011-08-11 10:00:00,25.44,25.78,25.4,25.74,58100.0,18.4074,18.6534,18.3785,18.6245,58100.0
2011-08-11 10:30:00,25.73,25.98,25.71,25.82,58000.0,18.6172,18.7981,18.6028,18.6824,58000.0
2011-08-11 11:00:00,25.83,25.96,25.74,25.83,51700.0,18.6896,18.7837,18.6245,18.6896,51700.0
2011-08-11 11:30:00,25.84,25.95,25.76,25.86,31600.0,18.6968,18.7764,18.639,18.7113,31600.0
2011-08-11 12:00:00,25.84,25.84,25.73,25.74,32700.0,18.6968,18.6968,18.6172,18.6245,32700.0
2011-08-11 12:30:00,25.75,26.15,25.75,26.09,36300.0,18.6317,18.9211,18.6317,18.8777,36300.0
2011-08-11 13:00:00,26.1,26.15,26.01,26.13,46000.0,18.885,18.9211,18.8198,18.9067,46000.0
2011-08-11 13:30:00,26.11,26.19,25.97,26.12,42100.0,18.8922,18.9501,18.7909,18.8994,42100.0
2011-08-11 14:00:00,26.11,26.25,26.09,26.24,41900.0,18.8922,18.9935,18.8777,18.9863,41900.0
2011-08-11 14:30:00,26.25,26.44,26.22,26.41,47800.0,18.9935,19.131,18.9718,19.1093,47800.0
2011-08-11 15:00:00,26.42,26.82,26.38,26.72,65100.0,19.1165,19.4059,19.0876,19.3336,65100.0
2011-08-11 15:30:00,26.73,26.98,26.67,26.71,210600.0,19.3408,19.5217,19.2974,19.3263,210600.0
2011-08-12 09:30:00,27.05,27.05,26.56,26.71,67000.0,19.5724,19.5724,19.2178,19.3263,67000.0
2011-08-12 10:00:00,26.7,26.76,26.44,26.51,70200.0,19.3191,19.3625,19.131,19.1816,70200.0
2011-08-12 10:30:00,26.51,26.51,26.31,26.47,70500.0,19.1816,19.1816,19.0369,19.1527,70500.0
2011-08-12 11:00:00,26.48,26.62,26.37,26.6,58200.0,19.1599,19.2612,19.0803,19.2467,58200.0
2011-08-12 11:30:00,26.61,26.9,26.58,26.84,34300.0,19.254,19.4638,19.2323,19.4204,34300.0
2011-08-12 12:00:00,26.85,26.9,26.76,26.83,22800.0,19.4276,19.4638,19.3625,19.4132,22800.0
2011-08-12 12:30:00,26.85,26.86,26.54,26.64,87500.0,19.4276,19.4349,19.2033,19.2757,87500.0
2011-08-12 13:00:00,26.64,26.67,26.47,26.47,25900.0,19.2757,19.2974,19.1527,19.1527,25900.0
2011-08-12 13:30:00,26.47,26.57,26.44,26.54,21600.0,19.1527,19.225,19.131,19.2033,21600.0
2011-08-12 14:00:00,26.54,26.63,26.47,26.49,76100.0,19.2033,19.2685,19.1527,19.1672,76100.0
2011-08-12 14:30:00,26.48,26.53,26.37,26.47,62100.0,19.1599,19.1961,19.0803,19.1527,62100.0
2011-08-12 15:00:00,26.46,26.53,26.4,26.41,49800.0,19.1454,19.1961,19.102,19.1093,49800.0
2011-08-12 15:30:00,26.41,26.55,26.34,26.53,140200.0,19.1093,19.2106,19.0586,19.1961,140200.0
2011-08-15 09:30:00,26.73,26.96,26.73,26.91,25900.0,19.3408,19.5072,19.3408,19.4711,25900.0
2011-08-15 10:00:00,26.91,27.0,26.85,26.97,28300.0,19.4711,19.5362,19.4276,19.5145,28300.0
2011-08-15 10:30:00,26.97,27.0,26.88,26.89,28600.0,19.5145,19.5362,19.4493,19.4566,28600.0
2011-08-15 11:00:00,26.88,26.9,26.79,26.83,13500.0,19.4493,19.4638,19.3842,19.4132,13500.0
2011-08-15 11:30:00,26.84,26.91,26.78,26.87,10700.0,19.4204,19.4711,19.377,19.4421,10700.0
2011-08-15 12:00:00,26.87,26.94,26.84,26.94,12800.0,19.4421,19.4928,19.4204,19.4928,12800.0
2011-08-15 12:30:00,26.93,26.98,26.9,26.96,11900.0,19.4855,19.5217,19.4638,19.5072,11900.0
2011-08-15 13:00:00,26.95,26.98,26.9,26.96,10600.0,19.5,19.5217,19.4638,19.5072,10600.0
2011-08-15 13:30:00,26.96,27.02,26.9,26.92,72200.0,19.5072,19.5506,19.4638,19.4783,72200.0
2011-08-15 14:00:00,26.92,26.97,26.9,26.96,32200.0,19.4783,19.5145,19.4638,19.5072,32200.0
2011-08-15 14:30:00,26.96,27.0,26.93,26.99,26700.0,19.5072,19.5362,19.4855,19.5289,26700.0
2011-08-15 15:00:00,26.99,27.0,26.91,26.92,39400.0,19.5289,19.5362,19.4711,19.4783,39400.0
2011-08-15 15:30:00,26.93,27.11,26.91,27.09,88800.0,19.4855,19.6158,19.4711,19.6013,88800.0
2011-08-16 09:30:00,27.02,27.05,26.83,26.96,25100.0,19.5506,19.5724,19.4132,19.5072,25100.0
2011-08-16 10:00:00,26.97,27.02,26.89,26.98,50500.0,19.5145,19.5506,19.4566,19.5217,50500.0
2011-08-16 10:30:00,26.97,26.97,26.86,26.89,27800.0,19.5145,19.5145,19.4349,19.4566,27800.0
2011-08-16 11:00:00,26.9,26.91,26.85,26.89,23300.0,19.4638,19.4711,19.4276,19.4566,23300.0
2011-08-16 11:30:00,26.89,27.0,26.85,26.99,23000.0,19.4566,19.5362,19.4276,19.5289,23000.0
2011-08-16 12:00:00,26.99,27.1,26.81,26.82,35700.0,19.5289,19.6085,19.3987,19.4059,35700.0
2011-08-16 12:30:00,26.81,26.86,26.74,26.85,17500.0,19.3987,19.4349,19.348,19.4276,17500.0
2011-08-16 13:00:00,26.83,26.83,26.67,26.8,16300.0,19.4132,19.4132,19.2974,19.3915,16300.0
2011-08-16 13:30:00,26.78,26.89,26.75,26.89,16200.0,19.377,19.4566,19.3553,19.4566,16200.0
2011-08-16 14:00:00,26.87,27.01,26.86,26.92,21700.0,19.4421,19.5434,19.4349,19.4783,21700.0
2011-08-16 14:30:00,26.92,26.94,26.87,26.87,28100.0,19.4783,19.4928,19.4421,19.4421,28100.0
2011-08-16 15:00:00,26.87,27.07,26.86,27.07,29700.0,19.4421,19.5868,19.4349,19.5868,29700.0
2011-08-16 15:30:00,27.08,27.1,26.95,26.98,73700.0,19.5941,19.6085,19.5,19.5217,73700.0
2011-08-17 09:30:00,27.18,27.33,27.12,27.15,38300.0,19.6664,19.7749,19.623,19.6447,38300.0
2011-08-17 10:00:00,27.16,27.25,27.13,27.2,18600.0,19.6519,19.7171,19.6302,19.6809,18600.0
2011-08-17 10:30:00,27.18,27.25,27.16,27.18,24700.0,19.6664,19.7171,19.6519,19.6664,24700.0
2011-08-17 11:00:00,27.18,27.3,27.18,27.27,25600.0,19.6664,19.7532,19.6664,19.7315,25600.0
2011-08-17 11:30:00,27.27,27.31,27.11,27.13,20600.0,19.7315,19.7605,19.6158,19.6302,20600.0
2011-08-17 12:00:00,27.12,27.14,27.06,27.08,18900.0,19.623,19.6375,19.5796,19.5941,18900.0
2011-08-17 12:30:00,27.1,27.15,26.99,27.0,24600.0,19.6085,19.6447,19.5289,19.5362,24600.0
2011-08-17 13:00:00,27.01,27.03,26.9,26.91,24400.0,19.5434,19.5579,19.4638,19.4711,24400.0
2011-08-17 13:30:00,26.9,26.95,26.86,26.95,29500.0,19.4638,19.5,19.4349,19.5,29500.0
2011-08-17 14:00:00,26.95,27.04,26.94,26.96,28800.0,19.5,19.5651,19.4928,19.5072,28800.0
2011-08-17 14:30:00,26.96,26.99,26.9,26.98,32900.0,19.5072,19.5289,19.4638,19.5217,32900.0
2011-08-17 15:00:00,26.97,26.98,26.93,26.94,66900.0,19.5145,19.5217,19.4855,19.4928,66900.0
2011-08-17 15:30:00,26.93,26.95,26.86,26.94,162600.0,19.4855,19.5,19.4349,19.4928,162600.0
2011-08-18 09:30:00,26.29,26.47,26.21,26.43,35100.0,19.0224,19.1527,18.9646,19.1237,35100.0
2011-08-18 10:00:00,26.43,26.44,26.1,26.36,65500.0,19.1237,19.131,18.885,19.0731,65500.0
2011-08-18 10:30:00,26.35,26.4,26.26,26.37,44900.0,19.0659,19.102,19.0007,19.0803,44900.0
2011-08-18 11:00:00,26.38,26.38,26.21,26.24,39200.0,19.0876,19.0876,18.9646,18.9863,39200.0
2011-08-18 11:30:00,26.24,26.38,26.19,26.38,48000.0,18.9863,19.0876,18.9501,19.0876,48000.0
2011-08-18 12:00:00,26.37,26.38,26.26,26.32,37900.0,19.0803,19.0876,19.0007,19.0442,37900.0
2011-08-18 12:30:00,26.34,26.34,26.19,26.22,33800.0,19.0586,19.0586,18.9501,18.9718,33800.0
2011-08-18 13:00:00,26.21,26.23,26.11,26.17,31700.0,18.9646,18.979,18.8922,18.9356,31700.0
2011-08-18 13:30:00,26.17,26.2,26.05,26.08,45700.0,18.9356,18.9573,18.8488,18.8705,45700.0
2011-08-18 14:00:00,26.08,26.25,26.07,26.19,61600.0,18.8705,18.9935,18.8633,18.9501,61600.0
2011-08-18 14:30:00,26.18,26.2,25.99,25.99,60000.0,18.9429,18.9573,18.8054,18.8054,60000.0
2011-08-18 15:00:00,25.98,26.04,25.92,26.03,103900.0,18.7981,18.8416,18.7547,18.8343,103900.0
2011-08-18 15:30:00,26.03,26.17,25.88,26.05,163200.0,18.8343,18.9356,18.7258,18.8488,163200.0
2011-08-19 09:30:00,25.69,26.22,25.61,26.22,58000.0,18.5883,18.9718,18.5304,18.9718,58000.0
2011-08-19 10:00:00,26.22,26.44,26.18,26.44,36000.0,18.9718,19.131,18.9429,19.131,36000.0
2011-08-19 10:30:00,26.44,26.44,26.11,26.18,30800.0,19.131,19.131,18.8922,18.9429,30800.0
2011-08-19 11:00:00,26.17,26.19,26.01,26.1,23700.0,18.9356,18.9501,18.8198,18.885,23700.0
2011-08-19 11:30:00,26.09,26.18,26.05,26.18,16100.0,18.8777,18.9429,18.8488,18.9429,16100.0
2011-08-19 12:00:00,26.18,26.18,26.1,26.15,16800.0,18.9429,18.9429,18.885,18.9211,16800.0
2011-08-19 12:30:00,26.15,26.21,26.14,26.14,13900.0,18.9211,18.9646,18.9139,18.9139,13900.0
2011-08-19 13:00:00,26.14,26.18,26.11,26.14,14400.0,18.9139,18.9429,18.8922,18.9139,14400.0
2011-08-19 13:30:00,26.14,26.14,26.02,26.05,15200.0,18.9139,18.9139,18.8271,18.8488,15200.0
2011-08-19 14:00:00,26.04,26.08,25.84,25.91,19700.0,18.8416,18.8705,18.6968,18.7475,19700.0
2011-08-19 14:30:00,25.9,25.9,25.78,25.84,29000.0,18.7403,18.7403,18.6534,18.6968,29000.0
2011-08-19 15:00:00,25.83,25.95,25.77,25.93,46000.0,18.6896,18.7764,18.6462,18.762,46000.0
2011-08-19 15:30:00,25.94,25.95,25.8,25.84,92700.0,18.7692,18.7764,18.6679,18.6968,92700.0
2011-08-22 09:30:00,26.37,26.49,26.25,26.27,43800.0,19.0803,19.1672,18.9935,19.008,43800.0
2011-08-22 10:00:00,26.28,26.36,26.15,26.22,36500.0,19.0152,19.0731,18.9211,18.9718,36500.0
2011-08-22 10:30:00,26.24,26.27,26.03,26.03,21600.0,18.9863,19.008,18.8343,18.8343,21600.0
2011-08-22 11:00:00,26.02,26.09,25.94,25.98,26500.0,18.8271,18.8777,18.7692,18.7981,26500.0
2011-08-22 11:30:00,25.99,25.99,25.7,25.77,28600.0,18.8054,18.8054,18.5955,18.6462,28600.0
2011-08-22 12:00:00,25.76,26.0,25.76,25.91,20400.0,18.639,18.8126,18.639,18.7475,20400.0
2011-08-22 12:30:00,25.9,26.09,25.86,26.09,28600.0,18.7403,18.8777,18.7113,18.8777,28600.0
2011-08-22 13:00:00,26.07,26.14,25.96,25.97,23700.0,18.8633,18.9139,18.7837,18.7909,23700.0
2011-08-22 13:30:00,25.99,26.02,25.84,25.92,36500.0,18.8054,18.8271,18.6968,18.7547,36500.0
2011-08-22 14:00:00,25.91,25.95,25.85,25.89,55000.0,18.7475,18.7764,18.7041,18.733,55000.0
2011-08-22 14:30:00,25.89,25.92,25.85,25.85,31500.0,18.733,18.7547,18.7041,18.7041,31500.0
2011-08-22 15:00:00,25.85,25.96,25.84,25.94,43600.0,18.7041,18.7837,18.6968,18.7692,43600.0
2011-08-22 15:30:00,25.93,26.04,25.85,25.92,132800.0,18.762,18.8416,18.7041,18.7547,132800.0
2011-08-23 09:30:00,26.07,26.17,25.94,26.02,25200.0,18.8633,18.9356,18.7692,18.8271,25200.0
2011-08-23 10:00:00,26.05,26.3,26.01,26.27,24900.0,18.8488,19.0297,18.8198,19.008,24900.0
2011-08-23 10:30:00,26.23,26.31,26.2,26.22,30800.0,18.979,19.0369,18.9573,18.9718,30800.0
2011-08-23 11:00:00,26.2,26.31,26.17,26.3,26000.0,18.9573,19.0369,18.9356,19.0297,26000.0
2011-08-23 11:30:00,26.27,26.48,26.27,26.45,31000.0,19.008,19.1599,19.008,19.1382,31000.0
2011-08-23 12:00:00,26.46,26.56,26.43,26.56,24000.0,19.1454,19.2178,19.1237,19.2178,24000.0
2011-08-23 12:30:00,26.54,26.67,26.54,26.66,19500.0,19.2033,19.2974,19.2033,19.2902,19500.0
2011-08-23 13:00:00,26.66,26.68,26.56,26.56,14000.0,19.2902,19.3046,19.2178,19.2178,14000.0
2011-08-23 13:30:00,26.58,26.58,26.4,26.48,37700.0,19.2323,19.2323,19.102,19.1599,37700.0
2011-08-23 14:00:00,26.48,26.65,26.45,26.63,78900.0,19.1599,19.2829,19.1382,19.2685,78900.0
2011-08-23 14:30:00,26.64,26.93,26.63,26.85,127800.0,19.2757,19.4855,19.2685,19.4276,127800.0
2011-08-23 15:00:00,26.85,26.95,26.81,26.83,125400.0,19.4276,19.5,19.3987,19.4132,125400.0
2011-08-23 15:30:00,26.83,27.08,26.79,27.07,200200.0,19.4132,19.5941,19.3842,19.5868,200200.0
2011-08-24 09:30:00,27.1,27.44,26.96,27.37,59000.0,19.6085,19.8545,19.5072,19.8039,59000.0
2011-08-24 10:00:00,27.36,27.49,27.17,27.23,28700.0,19.7967,19.8907,19.6592,19.7026,28700.0
2011-08-24 10:30:00,27.23,27.25,27.11,27.15,31200.0,19.7026,19.7171,19.6158,19.6447,31200.0
2011-08-24 11:00:00,27.12,27.26,27.07,27.23,24900.0,19.623,19.7243,19.5868,19.7026,24900.0
2011-08-24 11:30:00,27.22,27.28,27.06,27.06,52100.0,19.6954,19.7388,19.5796,19.5796,52100.0
2011-08-24 12:00:00,27.06,27.06,26.85,26.92,46500.0,19.5796,19.5796,19.4276,19.4783,46500.0
2011-08-24 12:30:00,26.92,26.99,26.89,26.99,16600.0,19.4783,19.5289,19.4566,19.5289,16600.0
2011-08-24 13:00:00,27.01,27.13,26.95,27.09,38300.0,19.5434,19.6302,19.5,19.6013,38300.0
2011-08-24 13:30:00,27.09,27.15,27.03,27.15,27700.0,19.6013,19.6447,19.5579,19.6447,27700.0
2011-08-24 14:00:00,27.16,27.17,27.07,27.13,21000.0,19.6519,19.6592,19.5868,19.6302,21000.0
2011-08-24 14:30:00,27.12,27.3,27.11,27.27,48100.0,19.623,19.7532,19.6158,19.7315,48100.0
2011-08-24 15:00:00,27.27,27.42,27.22,27.4,70300.0,19.7315,19.8401,19.6954,19.8256,70300.0
2011-08-24 15:30:00,27.41,27.51,27.39,27.45,126000.0,19.8328,19.9052,19.8184,19.8618,126000.0
2011-08-25 09:30:00,27.74,27.74,27.28,27.44,62700.0,20.0716,20.0716,19.7388,19.8545,62700.0
2011-08-25 10:00:00,27.45,27.49,27.21,27.26,69400.0,19.8618,19.8907,19.6881,19.7243,69400.0
2011-08-25 10:30:00,27.26,27.27,26.97,27.12,48300.0,19.7243,19.7315,19.5145,19.623,48300.0
2011-08-25 11:00:00,27.14,27.16,26.99,27.08,54500.0,19.6375,19.6519,19.5289,19.5941,54500.0
2011-08-25 11:30:00,27.06,27.08,26.93,26.97,24900.0,19.5796,19.5941,19.4855,19.5145,24900.0
2011-08-25 12:00:00,26.99,26.99,26.89,26.94,16400.0,19.5289,19.5289,19.4566,19.4928,16400.0
2011-08-25 12:30:00,26.93,26.93,26.8,26.87,29600.0,19.4855,19.4855,19.3915,19.4421,29600.0
2011-08-25 13:00:00,26.87,26.95,26.79,26.93,32100.0,19.4421,19.5,19.3842,19.4855,32100.0
2011-08-25 13:30:00,26.94,27.09,26.91,27.08,60000.0,19.4928,19.6013,19.4711,19.5941,60000.0
2011-08-25 14:00:00,27.1,27.2,27.02,27.19,49900.0,19.6085,19.6809,19.5506,19.6736,49900.0
2011-08-25 14:30:00,27.18,27.23,27.15,27.15,53600.0,19.6664,19.7026,19.6447,19.6447,53600.0
2011-08-25 15:00:00,27.15,27.46,27.13,27.36,120500.0,19.6447,19.869,19.6302,19.7967,120500.0
2011-08-25 15:30:00,27.34,27.36,27.18,27.24,168200.0,19.7822,19.7967,19.6664,19.7098,168200.0
2011-08-26 09:30:00,27.07,27.44,27.07,27.42,68100.0,19.5868,19.8545,19.5868,19.8401,68100.0
2011-08-26 10:00:00,27.42,27.65,27.1,27.54,88600.0,19.8401,20.0065,19.6085,19.9269,88600.0
2011-08-26 10:30:00,27.55,27.9,27.42,27.67,142500.0,19.9341,20.1874,19.8401,20.021,142500.0
2011-08-26 11:00:00,27.65,27.92,27.61,27.66,53000.0,20.0065,20.2018,19.9775,20.0137,53000.0
2011-08-26 11:30:00,27.69,27.8,27.69,27.75,48100.0,20.0354,20.115,20.0354,20.0788,48100.0
2011-08-26 12:00:00,27.73,27.9,27.72,27.85,71200.0,20.0644,20.1874,20.0571,20.1512,71200.0
2011-08-26 12:30:00,27.84,27.85,27.74,27.79,93200.0,20.144,20.1512,20.0716,20.1078,93200.0
2011-08-26 13:00:00,27.79,27.87,27.74,27.85,38200.0,20.1078,20.1657,20.0716,20.1512,38200.0
2011-08-26 13:30:00,27.84,27.84,27.75,27.82,62100.0,20.144,20.144,20.0788,20.1295,62100.0
2011-08-26 14:00:00,27.81,27.85,27.69,27.7,48700.0,20.1223,20.1512,20.0354,20.0427,48700.0
2011-08-26 14:30:00,27.69,27.82,27.69,27.77,35300.0,20.0354,20.1295,20.0354,20.0933,35300.0
2011-08-26 15:00:00,27.77,27.77,27.63,27.67,48100.0,20.0933,20.0933,19.992,20.021,48100.0
2011-08-26 15:30:00,27.67,27.77,27.64,27.74,124600.0,20.021,20.0933,19.9993,20.0716,124600.0
2011-08-29 09:30:00,28.1,28.1,27.91,27.95,76700.0,20.3321,20.3321,20.1946,20.2236,76700.0
2011-08-29 10:00:00,27.95,28.0,27.86,27.98,67400.0,20.2236,20.2597,20.1584,20.2453,67400.0
2011-08-29 10:30:00,27.98,28.02,27.94,28.0,53300.0,20.2453,20.2742,20.2163,20.2597,53300.0
2011-08-29 11:00:00,28.01,28.02,27.97,28.0,39700.0,20.267,20.2742,20.238,20.2597,39700.0
2011-08-29 11:30:00,28.0,28.08,27.99,28.07,41600.0,20.2597,20.3176,20.2525,20.3104,41600.0
2011-08-29 12:00:00,28.06,28.08,28.01,28.04,40100.0,20.3031,20.3176,20.267,20.2887,40100.0
2011-08-29 12:30:00,28.06,28.13,28.04,28.12,16800.0,20.3031,20.3538,20.2887,20.3466,16800.0
2011-08-29 13:00:00,28.12,28.16,28.11,28.12,23400.0,20.3466,20.3755,20.3393,20.3466,23400.0
2011-08-29 13:30:00,28.12,28.13,28.03,28.08,23800.0,20.3466,20.3538,20.2814,20.3176,23800.0
2011-08-29 14:00:00,28.08,28.12,28.06,28.11,20500.0,20.3176,20.3466,20.3031,20.3393,20500.0
2011-08-29 14:30:00,28.11,28.19,28.11,28.17,32000.0,20.3393,20.3972,20.3393,20.3827,32000.0
2011-08-29 15:00:00,28.16,28.28,28.16,28.26,46100.0,20.3755,20.4623,20.3755,20.4479,46100.0
2011-08-29 15:30:00,28.26,28.34,28.24,28.32,101600.0,20.4479,20.5057,20.4334,20.4913,101600.0
2011-08-30 09:30:00,28.12,28.16,27.98,28.0,16300.0,20.3466,20.3755,20.2453,20.2597,16300.0
2011-08-30 10:00:00,28.0,28.03,27.85,28.03,23500.0,20.2597,20.2814,20.1512,20.2814,23500.0
2011-08-30 10:30:00,28.03,28.14,28.0,28.04,17500.0,20.2814,20.361,20.2597,20.2887,17500.0
2011-08-30 11:00:00,28.03,28.23,28.01,28.21,17600.0,20.2814,20.4262,20.267,20.4117,17600.0
2011-08-30 11:30:00,28.21,28.4,28.19,28.27,10400.0,20.4117,20.5492,20.3972,20.4551,10400.0
2011-08-30 12:00:00,28.3,28.3,28.16,28.18,11100.0,20.4768,20.4768,20.3755,20.39,11100.0
2011-08-30 12:30:00,28.16,28.19,27.98,28.01,18900.0,20.3755,20.3972,20.2453,20.267,18900.0
2011-08-30 13:00:00,28.02,28.14,27.98,28.14,22500.0,20.2742,20.361,20.2453,20.361,22500.0
2011-08-30 13:30:00,28.13,28.17,28.06,28.11,32800.0,20.3538,20.3827,20.3031,20.3393,32800.0
2011-08-30 14:00:00,28.11,28.24,28.06,28.24,25900.0,20.3393,20.4334,20.3031,20.4334,25900.0
2011-08-30 14:30:00,28.23,28.25,28.16,28.22,26000.0,20.4262,20.4406,20.3755,20.4189,26000.0
2011-08-30 15:00:00,28.24,28.24,28.14,28.2,43100.0,20.4334,20.4334,20.361,20.4044,43100.0
2011-08-30 15:30:00,28.19,28.32,28.12,28.13,94800.0,20.3972,20.4913,20.3466,20.3538,94800.0
2011-08-31 09:30:00,28.26,28.36,28.11,28.15,33400.0,20.4479,20.5202,20.3393,20.3683,33400.0
2011-08-31 10:00:00,28.16,28.27,28.11,28.26,27000.0,20.3755,20.4551,20.3393,20.4479,27000.0
2011-08-31 10:30:00,28.28,28.4,28.26,28.36,39000.0,20.4623,20.5492,20.4479,20.5202,39000.0
2011-08-31 11:00:00,28.37,28.38,28.33,28.34,82000.0,20.5275,20.5347,20.4985,20.5057,82000.0
2011-08-31 11:30:00,28.35,28.37,28.27,28.28,41100.0,20.513,20.5275,20.4551,20.4623,41100.0
2011-08-31 12:00:00,28.28,28.42,28.26,28.42,22200.0,20.4623,20.5636,20.4479,20.5636,22200.0
2011-08-31 12:30:00,28.42,28.48,28.41,28.45,17100.0,20.5636,20.607,20.5564,20.5853,17100.0
2011-08-31 13:00:00,28.46,28.47,28.37,28.38,24100.0,20.5926,20.5998,20.5275,20.5347,24100.0
2011-08-31 13:30:00,28.39,28.45,28.34,28.35,18200.0,20.5419,20.5853,20.5057,20.513,18200.0
2011-08-31 14:00:00,28.34,28.37,28.22,28.23,29600.0,20.5057,20.5275,20.4189,20.4262,29600.0
2011-08-31 14:30:00,28.23,28.23,28.03,28.07,70300.0,20.4262,20.4262,20.2814,20.3104,70300.0
2011-08-31 15:00:00,28.07,28.09,27.9,28.04,98300.0,20.3104,20.3249,20.1874,20.2887,98300.0
2011-08-31 15:30:00,28.04,28.29,28.03,28.22,130900.0,20.2887,20.4696,20.2814,20.4189,130900.0
2011-09-01 09:30:00,28.37,28.38,28.17,28.17,41700.0,20.5275,20.5347,20.3827,20.3827,41700.0
2011-09-01 10:00:00,28.18,28.52,28.15,28.23,68100.0,20.39,20.636,20.3683,20.4262,68100.0
2011-09-01 10:30:00,28.23,28.24,28.03,28.04,43000.0,20.4262,20.4334,20.2814,20.2887,43000.0
2011-09-01 11:00:00,28.05,28.09,27.96,28.06,26300.0,20.2959,20.3249,20.2308,20.3031,26300.0
2011-09-01 11:30:00,28.05,28.19,28.05,28.15,27300.0,20.2959,20.3972,20.2959,20.3683,27300.0
2011-09-01 12:00:00,28.15,28.2,28.1,28.17,29900.0,20.3683,20.4044,20.3321,20.3827,29900.0
2011-09-01 12:30:00,28.18,28.19,28.07,28.09,36500.0,20.39,20.3972,20.3104,20.3249,36500.0
2011-09-01 13:00:00,28.08,28.09,28.0,28.05,26100.0,20.3176,20.3249,20.2597,20.2959,26100.0
2011-09-01 13:30:00,28.05,28.05,27.93,27.95,50400.0,20.2959,20.2959,20.2091,20.2236,50400.0
2011-09-01 14:00:00,27.94,27.95,27.87,27.92,44000.0,20.2163,20.2236,20.1657,20.2018,44000.0
2011-09-01 14:30:00,27.91,28.0,27.91,27.98,68100.0,20.1946,20.2597,20.1946,20.2453,68100.0
2011-09-01 15:00:00,27.98,28.09,27.94,28.04,82700.0,20.2453,20.3249,20.2163,20.2887,82700.0
2011-09-01 15:30:00,28.03,28.05,27.93,27.95,120000.0,20.2814,20.2959,20.2091,20.2236,120000.0
2011-09-02 09:30:00,27.49,27.64,27.39,27.48,77700.0,19.8907,19.9993,19.8184,19.8835,77700.0
2011-09-02 10:00:00,27.46,27.65,27.45,27.64,26100.0,19.869,20.0065,19.8618,19.9993,26100.0
2011-09-02 10:30:00,27.62,27.71,27.54,27.71,21900.0,19.9848,20.0499,19.9269,20.0499,21900.0
2011-09-02 11:00:00,27.71,27.79,27.71,27.75,13200.0,20.0499,20.1078,20.0499,20.0788,13200.0
2011-09-02 11:30:00,27.74,27.8,27.7,27.72,16500.0,20.0716,20.115,20.0427,20.0571,16500.0
2011-09-02 12:00:00,27.71,27.75,27.66,27.69,9500.0,20.0499,20.0788,20.0137,20.0354,9500.0
2011-09-02 12:30:00,27.67,27.68,27.63,27.64,7800.0,20.021,20.0282,19.992,19.9993,7800.0
2011-09-02 13:00:00,27.64,27.65,27.48,27.49,16000.0,19.9993,20.0065,19.8835,19.8907,16000.0
2011-09-02 13:30:00,27.5,27.51,27.39,27.41,22800.0,19.898,19.9052,19.8184,19.8328,22800.0
2011-09-02 14:00:00,27.4,27.42,27.28,27.31,23100.0,19.8256,19.8401,19.7388,19.7605,23100.0
2011-09-02 14:30:00,27.29,27.32,27.22,27.24,27700.0,19.746,19.7677,19.6954,19.7098,27700.0
2011-09-02 15:00:00,27.23,27.27,27.21,27.24,28500.0,19.7026,19.7315,19.6881,19.7098,28500.0
2011-09-02 15:30:00,27.25,27.31,27.18,27.2,117200.0,19.7171,19.7605,19.6664,19.6809,117200.0
2011-09-06 09:30:00,26.42,26.56,26.35,26.56,62900.0,19.1165,19.2178,19.0659,19.2178,62900.0
2011-09-06 10:00:00,26.57,26.69,26.4,26.43,41500.0,19.225,19.3119,19.102,19.1237,41500.0
2011-09-06 10:30:00,26.44,26.62,26.37,26.6,86000.0,19.131,19.2612,19.0803,19.2467,86000.0
2011-09-06 11:00:00,26.6,26.78,26.59,26.78,36500.0,19.2467,19.377,19.2395,19.377,36500.0
2011-09-06 11:30:00,26.79,26.84,26.72,26.76,26900.0,19.3842,19.4204,19.3336,19.3625,26900.0
2011-09-06 12:00:00,26.77,26.86,26.74,26.84,21200.0,19.3698,19.4349,19.348,19.4204,21200.0
2011-09-06 12:30:00,26.84,26.84,26.79,26.81,9200.0,19.4204,19.4204,19.3842,19.3987,9200.0
2011-09-06 13:00:00,26.81,26.86,26.78,26.82,11900.0,19.3987,19.4349,19.377,19.4059,11900.0
2011-09-06 13:30:00,26.8,26.91,26.75,26.88,16200.0,19.3915,19.4711,19.3553,19.4493,16200.0
2011-09-06 14:00:00,26.86,26.93,26.82,26.87,32700.0,19.4349,19.4855,19.4059,19.4421,32700.0
2011-09-06 14:30:00,26.88,26.88,26.72,26.73,34700.0,19.4493,19.4493,19.3336,19.3408,34700.0
2011-09-06 15:00:00,26.72,26.72,26.59,26.65,78900.0,19.3336,19.3336,19.2395,19.2829,78900.0
2011-09-06 15:30:00,26.64,26.89,26.63,26.87,138400.0,19.2757,19.4566,19.2685,19.4421,138400.0
2011-09-07 09:30:00,27.22,27.39,27.13,27.24,23900.0,19.6954,19.8184,19.6302,19.7098,23900.0
2011-09-07 10:00:00,27.23,27.43,27.22,27.35,30200.0,19.7026,19.8473,19.6954,19.7894,30200.0
2011-09-07 10:30:00,27.35,27.43,27.31,27.43,29200.0,19.7894,19.8473,19.7605,19.8473,29200.0
2011-09-07 11:00:00,27.42,27.54,27.39,27.52,27300.0,19.8401,19.9269,19.8184,19.9124,27300.0
2011-09-07 11:30:00,27.53,27.53,27.45,27.51,17700.0,19.9197,19.9197,19.8618,19.9052,17700.0
2011-09-07 12:00:00,27.5,27.52,27.48,27.52,11500.0,19.898,19.9124,19.8835,19.9124,11500.0
2011-09-07 12:30:00,27.52,27.62,27.52,27.59,11600.0,19.9124,19.9848,19.9124,19.9631,11600.0
2011-09-07 13:00:00,27.6,27.65,27.55,27.61,17000.0,19.9703,20.0065,19.9341,19.9775,17000.0
2011-09-07 13:30:00,27.61,27.64,27.57,27.61,19200.0,19.9775,19.9993,19.9486,19.9775,19200.0
2011-09-07 14:00:00,27.62,27.7,27.62,27.69,20200.0,19.9848,20.0427,19.9848,20.0354,20200.0
2011-09-07 14:30:00,27.69,27.76,27.69,27.73,32900.0,20.0354,20.0861,20.0354,20.0644,32900.0
2011-09-07 15:00:00,27.73,27.73,27.63,27.67,52900.0,20.0644,20.0644,19.992,20.021,52900.0
2011-09-07 15:30:00,27.67,27.78,27.59,27.73,163800.0,20.021,20.1006,19.9631,20.0644,163800.0
2011-09-08 09:30:00,27.44,27.77,27.44,27.57,32300.0,19.8545,20.0933,19.8545,19.9486,32300.0
2011-09-08 10:00:00,27.59,27.79,27.51,27.74,27400.0,19.9631,20.1078,19.9052,20.0716,27400.0
2011-09-08 10:30:00,27.73,27.86,27.72,27.86,44500.0,20.0644,20.1584,20.0571,20.1584,44500.0
2011-09-08 11:00:00,27.86,27.9,27.78,27.81,12900.0,20.1584,20.1874,20.1006,20.1223,12900.0
2011-09-08 11:30:00,27.8,27.84,27.56,27.56,32400.0,20.115,20.144,19.9414,19.9414,32400.0
2011-09-08 12:00:00,27.58,27.72,27.55,27.67,18400.0,19.9558,20.0571,19.9341,20.021,18400.0
2011-09-08 12:30:00,27.67,27.89,27.66,27.89,68100.0,20.021,20.1801,20.0137,20.1801,68100.0
2011-09-08 13:00:00,27.88,27.9,27.8,27.81,19900.0,20.1729,20.1874,20.115,20.1223,19900.0
2011-09-08 13:30:00,27.82,27.87,27.64,27.68,90200.0,20.1295,20.1657,19.9993,20.0282,90200.0
2011-09-08 14:00:00,27.67,27.74,27.6,27.63,27000.0,20.021,20.0716,19.9703,19.992,27000.0
2011-09-08 14:30:00,27.63,27.72,27.62,27.7,41400.0,19.992,20.0571,19.9848,20.0427,41400.0
2011-09-08 15:00:00,27.7,27.72,27.61,27.72,70500.0,20.0427,20.0571,19.9775,20.0571,70500.0
2011-09-08 15:30:00,27.73,27.79,27.59,27.6,143300.0,20.0644,20.1078,19.9631,19.9703,143300.0
2011-09-09 09:30:00,27.32,27.49,27.14,27.32,50600.0,19.7677,19.8907,19.6375,19.7677,50600.0
2011-09-09 10:00:00,27.34,27.45,27.26,27.45,46600.0,19.7822,19.8618,19.7243,19.8618,46600.0
2011-09-09 10:30:00,27.46,27.52,27.34,27.45,54400.0,19.869,19.9124,19.7822,19.8618,54400.0
2011-09-09 11:00:00,27.45,27.57,27.23,27.31,120000.0,19.8618,19.9486,19.7026,19.7605,120000.0
2011-09-09 11:30:00,27.29,27.31,26.62,26.88,279300.0,19.746,19.7605,19.2612,19.4493,279300.0
2011-09-09 12:00:00,26.86,26.97,26.8,26.92,40000.0,19.4349,19.5145,19.3915,19.4783,40000.0
2011-09-09 12:30:00,26.94,27.03,26.79,27.0,34400.0,19.4928,19.5579,19.3842,19.5362,34400.0
2011-09-09 13:00:00,27.02,27.08,26.92,26.97,31600.0,19.5506,19.5941,19.4783,19.5145,31600.0
2011-09-09 13:30:00,26.98,26.98,26.86,26.9,31900.0,19.5217,19.5217,19.4349,19.4638,31900.0
2011-09-09 14:00:00,26.88,26.95,26.86,26.94,42500.0,19.4493,19.5,19.4349,19.4928,42500.0
2011-09-09 14:30:00,26.94,27.05,26.87,26.93,69100.0,19.4928,19.5724,19.4421,19.4855,69100.0
2011-09-09 15:00:00,26.94,27.01,26.89,26.94,78700.0,19.4928,19.5434,19.4566,19.4928,78700.0
2011-09-09 15:30:00,26.94,27.25,26.93,27.16,270900.0,19.4928,19.7171,19.4855,19.6519,270900.0
2011-09-12 09:30:00,26.3,27.06,26.16,26.97,147100.0,19.0297,19.5796,18.9284,19.5145,147100.0
2011-09-12 10:00:00,26.98,27.01,26.71,26.72,136800.0,19.5217,19.5434,19.3263,19.3336,136800.0
2011-09-12 10:30:00,26.72,26.81,26.67,26.7,121700.0,19.3336,19.3987,19.2974,19.3191,121700.0
2011-09-12 11:00:00,26.7,27.09,26.69,27.08,76400.0,19.3191,19.6013,19.3119,19.5941,76400.0
2011-09-12 11:30:00,27.06,27.12,26.91,26.91,53800.0,19.5796,19.623,19.4711,19.4711,53800.0
2011-09-12 12:00:00,26.91,26.94,26.73,26.84,42500.0,19.4711,19.4928,19.3408,19.4204,42500.0
2011-09-12 12:30:00,26.83,26.83,26.72,26.83,28400.0,19.4132,19.4132,19.3336,19.4132,28400.0
2011-09-12 13:00:00,26.83,26.9,26.73,26.73,26500.0,19.4132,19.4638,19.3408,19.3408,26500.0
2011-09-12 13:30:00,26.73,26.73,26.6,26.72,43100.0,19.3408,19.3408,19.2467,19.3336,43100.0
2011-09-12 14:00:00,26.72,26.73,26.6,26.6,69300.0,19.3336,19.3408,19.2467,19.2467,69300.0
2011-09-12 14:30:00,26.6,26.84,26.6,26.68,116400.0,19.2467,19.4204,19.2467,19.3046,116400.0
2011-09-12 15:00:00,26.69,26.83,26.65,26.79,82800.0,19.3119,19.4132,19.2829,19.3842,82800.0
2011-09-12 15:30:00,26.8,27.17,26.79,27.16,184200.0,19.3915,19.6592,19.3842,19.6519,184200.0
2011-09-13 09:30:00,27.14,27.39,27.01,27.35,95600.0,19.6375,19.8184,19.5434,19.7894,95600.0
2011-09-13 10:00:00,27.36,27.39,27.26,27.29,100400.0,19.7967,19.8184,19.7243,19.746,100400.0
2011-09-13 10:30:00,27.3,27.35,27.18,27.23,117100.0,19.7532,19.7894,19.6664,19.7026,117100.0
2011-09-13 11:00:00,27.23,27.29,27.16,27.23,111200.0,19.7026,19.746,19.6519,19.7026,111200.0
2011-09-13 11:30:00,27.24,27.28,27.11,27.11,39700.0,19.7098,19.7388,19.6158,19.6158,39700.0
2011-09-13 12:00:00,27.11,27.14,27.01,27.03,65500.0,19.6158,19.6375,19.5434,19.5579,65500.0
2011-09-13 12:30:00,27.04,27.08,26.99,27.01,65700.0,19.5651,19.5941,19.5289,19.5434,65700.0
2011-09-13 13:00:00,27.02,27.07,26.98,27.02,52000.0,19.5506,19.5868,19.5217,19.5506,52000.0
2011-09-13 13:30:00,27.02,27.08,26.98,27.02,62100.0,19.5506,19.5941,19.5217,19.5506,62100.0
2011-09-13 14:00:00,27.03,27.08,26.99,27.08,64000.0,19.5579,19.5941,19.5289,19.5941,64000.0
2011-09-13 14:30:00,27.09,27.11,26.95,27.01,56500.0,19.6013,19.6158,19.5,19.5434,56500.0
2011-09-13 15:00:00,27.01,27.04,26.86,27.01,64100.0,19.5434,19.5651,19.4349,19.5434,64100.0
2011-09-13 15:30:00,27.02,27.15,27.01,27.07,174900.0,19.5506,19.6447,19.5434,19.5868,174900.0
2011-09-14 09:30:00,27.3,27.46,27.27,27.27,39900.0,19.7532,19.869,19.7315,19.7315,39900.0
2011-09-14 10:00:00,27.28,27.37,27.21,27.24,183900.0,19.7388,19.8039,19.6881,19.7098,183900.0
2011-09-14 10:30:00,27.24,27.27,27.11,27.2,63000.0,19.7098,19.7315,19.6158,19.6809,63000.0
2011-09-14 11:00:00,27.2,27.3,27.14,27.22,57200.0,19.6809,19.7532,19.6375,19.6954,57200.0
2011-09-14 11:30:00,27.22,27.22,27.14,27.16,41200.0,19.6954,19.6954,19.6375,19.6519,41200.0
2011-09-14 12:00:00,27.17,27.18,27.01,27.08,44100.0,19.6592,19.6664,19.5434,19.5941,44100.0
2011-09-14 12:30:00,27.09,27.16,27.08,27.14,45400.0,19.6013,19.6519,19.5941,19.6375,45400.0
2011-09-14 13:00:00,27.13,27.17,27.13,27.17,41900.0,19.6302,19.6592,19.6302,19.6592,41900.0
2011-09-14 13:30:00,27.16,27.23,27.11,27.14,77800.0,19.6519,19.7026,19.6158,19.6375,77800.0
2011-09-14 14:00:00,27.14,27.31,27.13,27.24,39400.0,19.6375,19.7605,19.6302,19.7098,39400.0
2011-09-14 14:30:00,27.24,27.32,27.2,27.31,46400.0,19.7098,19.7677,19.6809,19.7605,46400.0
2011-09-14 15:00:00,27.31,27.57,27.31,27.55,74300.0,19.7605,19.9486,19.7605,19.9341,74300.0
2011-09-14 15:30:00,27.55,27.6,27.35,27.37,178900.0,19.9341,19.9703,19.7894,19.8039,178900.0
2011-09-15 09:30:00,27.64,27.71,27.44,27.45,62000.0,19.9993,20.0499,19.8545,19.8618,62000.0
2011-09-15 10:00:00,27.48,27.59,27.39,27.42,30000.0,19.8835,19.9631,19.8184,19.8401,30000.0
2011-09-15 10:30:00,27.41,27.55,27.36,27.46,48800.0,19.8328,19.9341,19.7967,19.869,48800.0
2011-09-15 11:00:00,27.47,27.7,27.42,27.67,36000.0,19.8762,20.0427,19.8401,20.021,36000.0
2011-09-15 11:30:00,27.67,27.75,27.67,27.74,29500.0,20.021,20.0788,20.021,20.0716,29500.0
2011-09-15 12:00:00,27.74,27.84,27.74,27.79,21600.0,20.0716,20.144,20.0716,20.1078,21600.0
2011-09-15 12:30:00,27.79,27.87,27.79,27.82,20200.0,20.1078,20.1657,20.1078,20.1295,20200.0
2011-09-15 13:00:00,27.82,27.86,27.78,27.79,26900.0,20.1295,20.1584,20.1006,20.1078,26900.0
2011-09-15 13:30:00,27.78,27.78,27.71,27.77,34600.0,20.1006,20.1006,20.0499,20.0933,34600.0
2011-09-15 14:00:00,27.78,27.86,27.78,27.86,37300.0,20.1006,20.1584,20.1006,20.1584,37300.0
2011-09-15 14:30:00,27.85,27.88,27.83,27.87,42600.0,20.1512,20.1729,20.1367,20.1657,42600.0
2011-09-15 15:00:00,27.87,27.89,27.76,27.8,48000.0,20.1657,20.1801,20.0861,20.115,48000.0
2011-09-15 15:30:00,27.78,27.9,27.78,27.88,145800.0,20.1006,20.1874,20.1006,20.1729,145800.0
2011-09-16 09:30:00,27.85,28.19,27.84,27.97,169800.0,20.1512,20.3972,20.144,20.238,169800.0
2011-09-16 10:00:00,27.97,28.08,27.79,27.81,43000.0,20.238,20.3176,20.1078,20.1223,43000.0
2011-09-16 10:30:00,27.82,27.87,27.62,27.7,48700.0,20.1295,20.1657,19.9848,20.0427,48700.0
2011-09-16 11:00:00,27.69,27.72,27.64,27.7,58800.0,20.0354,20.0571,19.9993,20.0427,58800.0
2011-09-16 11:30:00,27.69,27.86,27.66,27.83,16600.0,20.0354,20.1584,20.0137,20.1367,16600.0
2011-09-16 12:00:00,27.83,27.9,27.8,27.88,16500.0,20.1367,20.1874,20.115,20.1729,16500.0
2011-09-16 12:30:00,27.88,28.03,27.88,27.98,21500.0,20.1729,20.2814,20.1729,20.2453,21500.0
2011-09-16 13:00:00,27.97,27.98,27.93,27.98,30400.0,20.238,20.2453,20.2091,20.2453,30400.0
2011-09-16 13:30:00,27.97,27.98,27.9,27.95,28500.0,20.238,20.2453,20.1874,20.2236,28500.0
2011-09-16 14:00:00,27.95,27.98,27.92,27.93,19300.0,20.2236,20.2453,20.2018,20.2091,19300.0
2011-09-16 14:30:00,27.93,27.99,27.93,27.98,29300.0,20.2091,20.2525,20.2091,20.2453,29300.0
2011-09-16 15:00:00,27.99,28.0,27.93,27.98,61000.0,20.2525,20.2597,20.2091,20.2453,61000.0
2011-09-16 15:30:00,27.97,28.28,27.97,28.27,227300.0,20.238,20.4623,20.238,20.4551,227300.0
2011-09-19 09:30:00,27.84,27.87,27.64,27.65,26100.0,20.144,20.1657,19.9993,20.0065,26100.0
2011-09-19 10:00:00,27.66,27.73,27.61,27.71,19200.0,20.0137,20.0644,19.9775,20.0499,19200.0
2011-09-19 10:30:00,27.72,27.75,27.68,27.68,18800.0,20.0571,20.0788,20.0282,20.0282,18800.0
2011-09-19 11:00:00,27.68,27.75,27.64,27.69,35300.0,20.0282,20.0788,19.9993,20.0354,35300.0
2011-09-19 11:30:00,27.68,27.91,27.66,27.87,34800.0,20.0282,20.1946,20.0137,20.1657,34800.0
2011-09-19 12:00:00,27.89,27.92,27.84,27.86,43900.0,20.1801,20.2018,20.144,20.1584,43900.0
2011-09-19 12:30:00,27.87,27.9,27.83,27.89,33900.0,20.1657,20.1874,20.1367,20.1801,33900.0
2011-09-19 13:00:00,27.88,28.01,27.88,28.0,44400.0,20.1729,20.267,20.1729,20.2597,44400.0
2011-09-19 13:30:00,28.0,28.07,27.95,28.04,38900.0,20.2597,20.3104,20.2236,20.2887,38900.0
2011-09-19 14:00:00,28.03,28.09,27.95,28.0,82400.0,20.2814,20.3249,20.2236,20.2597,82400.0
2011-09-19 14:30:00,28.0,28.05,27.92,27.92,45600.0,20.2597,20.2959,20.2018,20.2018,45600.0
2011-09-19 15:00:00,27.93,28.21,27.86,28.13,65700.0,20.2091,20.4117,20.1584,20.3538,65700.0
2011-09-19 15:30:00,28.13,28.21,27.99,28.03,121900.0,20.3538,20.4117,20.2525,20.2814,121900.0
2011-09-20 09:30:00,28.02,28.21,27.98,28.05,20200.0,20.2742,20.4117,20.2453,20.2959,20200.0
2011-09-20 10:00:00,28.02,28.19,28.0,28.18,26300.0,20.2742,20.3972,20.2597,20.39,26300.0
2011-09-20 10:30:00,28.19,28.46,28.17,28.42,46400.0,20.3972,20.5926,20.3827,20.5636,46400.0
2011-09-20 11:00:00,28.43,28.55,28.42,28.51,30500.0,20.5709,20.6577,20.5636,20.6288,30500.0
2011-09-20 11:30:00,28.51,28.58,28.46,28.56,36600.0,20.6288,20.6794,20.5926,20.6649,36600.0
2011-09-20 12:00:00,28.54,28.54,28.32,28.34,42800.0,20.6505,20.6505,20.4913,20.5057,42800.0
2011-09-20 12:30:00,28.32,28.32,28.21,28.27,50700.0,20.4913,20.4913,20.4117,20.4551,50700.0
2011-09-20 13:00:00,28.27,28.31,28.25,28.28,30500.0,20.4551,20.484,20.4406,20.4623,30500.0
2011-09-20 13:30:00,28.29,28.3,28.22,28.28,18300.0,20.4696,20.4768,20.4189,20.4623,18300.0
2011-09-20 14:00:00,28.25,28.29,28.2,28.25,57300.0,20.4406,20.4696,20.4044,20.4406,57300.0
2011-09-20 14:30:00,28.26,28.3,28.17,28.23,32800.0,20.4479,20.4768,20.3827,20.4262,32800.0
2011-09-20 15:00:00,28.22,28.26,28.06,28.08,64000.0,20.4189,20.4479,20.3031,20.3176,64000.0
2011-09-20 15:30:00,28.06,28.15,27.91,27.92,166800.0,20.3031,20.3683,20.1946,20.2018,166800.0
2011-09-21 09:30:00,27.89,28.02,27.8,27.85,27300.0,20.1801,20.2742,20.115,20.1512,27300.0
2011-09-21 10:00:00,27.91,27.95,27.66,27.69,38500.0,20.1946,20.2236,20.0137,20.0354,38500.0
2011-09-21 10:30:00,27.69,27.72,27.52,27.55,60700.0,20.0354,20.0571,19.9124,19.9341,60700.0
2011-09-21 11:00:00,27.55,27.56,27.45,27.47,23100.0,19.9341,19.9414,19.8618,19.8762,23100.0
2011-09-21 11:30:00,27.49,27.5,27.43,27.49,31700.0,19.8907,19.898,19.8473,19.8907,31700.0
2011-09-21 12:00:00,27.49,27.54,27.43,27.48,60400.0,19.8907,19.9269,19.8473,19.8835,60400.0
2011-09-21 12:30:00,27.48,27.65,27.48,27.57,60600.0,19.8835,20.0065,19.8835,19.9486,60600.0
2011-09-21 13:00:00,27.56,27.75,27.55,27.71,45300.0,19.9414,20.0788,19.9341,20.0499,45300.0
2011-09-21 13:30:00,27.72,27.76,27.67,27.73,30400.0,20.0571,20.0861,20.021,20.0644,30400.0
2011-09-21 14:00:00,27.74,27.95,27.61,27.7,52000.0,20.0716,20.2236,19.9775,20.0427,52000.0
2011-09-21 14:30:00,27.75,27.8,27.46,27.47,152600.0,20.0788,20.115,19.869,19.8762,152600.0
2011-09-21 15:00:00,27.45,27.62,27.43,27.45,76800.0,19.8618,19.9848,19.8473,19.8618,76800.0
2011-09-21 15:30:00,27.44,27.49,26.92,26.92,177200.0,19.8545,19.8907,19.4783,19.4783,177200.0
2011-09-22 09:30:00,26.31,26.7,26.28,26.58,40000.0,19.0369,19.3191,19.0152,19.2323,40000.0
2011-09-22 10:00:00,26.57,26.87,26.57,26.76,35900.0,19.225,19.4421,19.225,19.3625,35900.0
2011-09-22 10:30:00,26.74,26.86,26.62,26.63,48900.0,19.348,19.4349,19.2612,19.2685,48900.0
2011-09-22 11:00:00,26.65,26.7,26.56,26.6,43500.0,19.2829,19.3191,19.2178,19.2467,43500.0
2011-09-22 11:30:00,26.61,26.7,26.57,26.57,33700.0,19.254,19.3191,19.225,19.225,33700.0
2011-09-22 12:00:00,26.56,26.6,26.45,26.58,38700.0,19.2178,19.2467,19.1382,19.2323,38700.0
2011-09-22 12:30:00,26.56,26.67,26.54,26.6,40500.0,19.2178,19.2974,19.2033,19.2467,40500.0
2011-09-22 13:00:00,26.61,26.65,26.51,26.64,53400.0,19.254,19.2829,19.1816,19.2757,53400.0
2011-09-22 13:30:00,26.63,26.69,26.57,26.57,54300.0,19.2685,19.3119,19.225,19.225,54300.0
2011-09-22 14:00:00,26.61,26.93,26.48,26.8,103700.0,19.254,19.4855,19.1599,19.3915,103700.0
2011-09-22 14:30:00,26.81,26.83,26.49,26.54,69200.0,19.3987,19.4132,19.1672,19.2033,69200.0
2011-09-22 15:00:00,26.52,26.55,26.33,26.44,102500.0,19.1889,19.2106,19.0514,19.131,102500.0
2011-09-22 15:30:00,26.45,26.75,26.42,26.68,193100.0,19.1382,19.3553,19.1165,19.3046,193100.0
2011-09-23 09:30:00,26.61,26.75,26.55,26.55,30900.0,19.254,19.3553,19.2106,19.2106,30900.0
2011-09-23 10:00:00,26.55,26.63,26.43,26.54,29500.0,19.2106,19.2685,19.1237,19.2033,29500.0
2011-09-23 10:30:00,26.53,26.67,26.44,26.59,22800.0,19.1961,19.2974,19.131,19.2395,22800.0
2011-09-23 11:00:00,26.59,26.67,26.55,26.59,22000.0,19.2395,19.2974,19.2106,19.2395,22000.0
2011-09-23 11:30:00,26.57,26.57,26.41,26.53,22900.0,19.225,19.225,19.1093,19.1961,22900.0
2011-09-23 12:00:00,26.53,26.53,26.35,26.39,35800.0,19.1961,19.1961,19.0659,19.0948,35800.0
2011-09-23 12:30:00,26.39,26.52,26.32,26.41,43700.0,19.0948,19.1889,19.0442,19.1093,43700.0
2011-09-23 13:00:00,26.41,26.49,26.38,26.42,14600.0,19.1093,19.1672,19.0876,19.1165,14600.0
2011-09-23 13:30:00,26.43,26.55,26.37,26.44,56600.0,19.1237,19.2106,19.0803,19.131,56600.0
2011-09-23 14:00:00,26.44,26.48,26.34,26.34,39100.0,19.131,19.1599,19.0586,19.0586,39100.0
2011-09-23 14:30:00,26.36,26.44,26.35,26.38,20400.0,19.0731,19.131,19.0659,19.0876,20400.0
2011-09-23 15:00:00,26.39,26.55,26.39,26.54,65800.0,19.0948,19.2106,19.0948,19.2033,65800.0
2011-09-23 15:30:00,26.54,26.66,26.48,26.63,103700.0,19.2033,19.2902,19.1599,19.2685,103700.0
2011-09-26 09:30:00,26.87,26.87,26.46,26.48,16200.0,19.4421,19.4421,19.1454,19.1599,16200.0
2011-09-26 10:00:00,26.46,26.58,26.38,26.55,73000.0,19.1454,19.2323,19.0876,19.2106,73000.0
2011-09-26 10:30:00,26.57,26.63,26.48,26.58,19800.0,19.225,19.2685,19.1599,19.2323,19800.0
2011-09-26 11:00:00,26.58,26.67,26.57,26.63,19100.0,19.2323,19.2974,19.225,19.2685,19100.0
2011-09-26 11:30:00,26.64,26.73,26.6,26.69,18500.0,19.2757,19.3408,19.2467,19.3119,18500.0
2011-09-26 12:00:00,26.66,26.67,26.54,26.63,15700.0,19.2902,19.2974,19.2033,19.2685,15700.0
2011-09-26 12:30:00,26.59,26.65,26.55,26.58,11200.0,19.2395,19.2829,19.2106,19.2323,11200.0
2011-09-26 13:00:00,26.61,26.61,26.48,26.58,20000.0,19.254,19.254,19.1599,19.2323,20000.0
2011-09-26 13:30:00,26.57,26.62,26.52,26.6,38400.0,19.225,19.2612,19.1889,19.2467,38400.0
2011-09-26 14:00:00,26.61,26.69,26.57,26.62,28700.0,19.254,19.3119,19.225,19.2612,28700.0
2011-09-26 14:30:00,26.63,26.73,26.57,26.63,49600.0,19.2685,19.3408,19.225,19.2685,49600.0
2011-09-26 15:00:00,26.64,26.79,26.62,26.77,51800.0,19.2757,19.3842,19.2612,19.3698,51800.0
2011-09-26 15:30:00,26.77,27.02,26.72,26.99,119100.0,19.3698,19.5506,19.3336,19.5289,119100.0
2011-09-27 09:30:00,27.38,27.38,27.0,27.03,87000.0,19.8111,19.8111,19.5362,19.5579,87000.0
2011-09-27 10:00:00,27.03,27.19,26.93,27.19,48700.0,19.5579,19.6736,19.4855,19.6736,48700.0
2011-09-27 10:30:00,27.18,27.25,27.1,27.24,44700.0,19.6664,19.7171,19.6085,19.7098,44700.0
2011-09-27 11:00:00,27.25,27.31,27.2,27.24,32000.0,19.7171,19.7605,19.6809,19.7098,32000.0
2011-09-27 11:30:00,27.24,27.35,27.24,27.31,34300.0,19.7098,19.7894,19.7098,19.7605,34300.0
2011-09-27 12:00:00,27.31,27.45,27.31,27.4,28000.0,19.7605,19.8618,19.7605,19.8256,28000.0
2011-09-27 12:30:00,27.4,27.44,27.34,27.41,27700.0,19.8256,19.8545,19.7822,19.8328,27700.0
2011-09-27 13:00:00,27.42,27.45,27.38,27.43,25400.0,19.8401,19.8618,19.8111,19.8473,25400.0
2011-09-27 13:30:00,27.43,27.53,27.37,27.5,38800.0,19.8473,19.9197,19.8039,19.898,38800.0
2011-09-27 14:00:00,27.5,27.55,27.48,27.5,29800.0,19.898,19.9341,19.8835,19.898,29800.0
2011-09-27 14:30:00,27.51,27.55,27.49,27.53,61100.0,19.9052,19.9341,19.8907,19.9197,61100.0
2011-09-27 15:00:00,27.54,27.54,27.16,27.23,78100.0,19.9269,19.9269,19.6519,19.7026,78100.0
2011-09-27 15:30:00,27.23,27.37,27.01,27.16,160200.0,19.7026,19.8039,19.5434,19.6519,160200.0
2011-09-28 09:30:00,26.88,26.9,26.62,26.85,41300.0,19.6953,19.7099,19.5048,19.6733,41300.0
2011-09-28 10:00:00,26.86,26.86,26.58,26.65,29600.0,19.6806,19.6806,19.4754,19.5267,29600.0
2011-09-28 10:30:00,26.66,26.68,26.54,26.6,25300.0,19.5341,19.5487,19.4461,19.4901,25300.0
2011-09-28 11:00:00,26.58,26.63,26.35,26.37,42600.0,19.4754,19.5121,19.3069,19.3216,42600.0
2011-09-28 11:30:00,26.39,26.54,26.33,26.53,29100.0,19.3362,19.4461,19.2923,19.4388,29100.0
2011-09-28 12:00:00,26.53,26.69,26.53,26.65,25900.0,19.4388,19.556,19.4388,19.5267,25900.0
2011-09-28 12:30:00,26.66,26.66,26.54,26.66,17700.0,19.5341,19.5341,19.4461,19.5341,17700.0
2011-09-28 13:00:00,26.64,26.68,26.48,26.48,13700.0,19.5194,19.5487,19.4022,19.4022,13700.0
2011-09-28 13:30:00,26.47,26.49,26.35,26.37,24900.0,19.3948,19.4095,19.3069,19.3216,24900.0
2011-09-28 14:00:00,26.33,26.37,26.25,26.29,38100.0,19.2923,19.3216,19.2336,19.263,38100.0
2011-09-28 14:30:00,26.29,26.44,26.29,26.41,31500.0,19.263,19.3729,19.263,19.3509,31500.0
2011-09-28 15:00:00,26.38,26.54,26.3,26.31,50400.0,19.3289,19.4461,19.2703,19.2776,50400.0
2011-09-28 15:30:00,26.31,26.32,26.08,26.11,169600.0,19.2776,19.2849,19.1091,19.1311,169600.0
2011-09-29 09:30:00,26.59,26.83,26.55,26.79,27800.0,19.4828,19.6586,19.4535,19.6293,27800.0
2011-09-29 10:00:00,26.81,26.83,26.68,26.7,53200.0,19.644,19.6586,19.5487,19.5634,53200.0
2011-09-29 10:30:00,26.68,26.77,26.62,26.73,35500.0,19.5487,19.6147,19.5048,19.5853,35500.0
2011-09-29 11:00:00,26.72,26.88,26.72,26.87,29700.0,19.578,19.6953,19.578,19.6879,29700.0
2011-09-29 11:30:00,26.86,26.91,26.8,26.84,18300.0,19.6806,19.7172,19.6366,19.6659,18300.0
2011-09-29 12:00:00,26.84,26.89,26.74,26.78,13700.0,19.6659,19.7026,19.5927,19.622,13700.0
2011-09-29 12:30:00,26.76,26.77,26.61,26.64,32600.0,19.6073,19.6147,19.4974,19.5194,32600.0
2011-09-29 13:00:00,26.63,26.72,26.56,26.56,30000.0,19.5121,19.578,19.4608,19.4608,30000.0
2011-09-29 13:30:00,26.56,26.57,26.37,26.51,33900.0,19.4608,19.4681,19.3216,19.4242,33900.0
2011-09-29 14:00:00,26.52,26.54,26.38,26.51,37300.0,19.4315,19.4461,19.3289,19.4242,37300.0
2011-09-29 14:30:00,26.5,26.56,26.4,26.5,22300.0,19.4168,19.4608,19.3436,19.4168,22300.0
2011-09-29 15:00:00,26.5,26.55,26.37,26.49,44300.0,19.4168,19.4535,19.3216,19.4095,44300.0
2011-09-29 15:30:00,26.49,26.84,26.49,26.83,151000.0,19.4095,19.6659,19.4095,19.6586,151000.0
2011-09-30 09:30:00,26.47,26.86,26.4,26.54,23000.0,19.3948,19.6806,19.3436,19.4461,23000.0
2011-09-30 10:00:00,26.54,26.92,26.44,26.78,21600.0,19.4461,19.7246,19.3729,19.622,21600.0
2011-09-30 10:30:00,26.77,26.77,26.63,26.66,24100.0,19.6147,19.6147,19.5121,19.5341,24100.0
2011-09-30 11:00:00,26.67,26.83,26.65,26.76,21200.0,19.5414,19.6586,19.5267,19.6073,21200.0
2011-09-30 11:30:00,26.78,26.82,26.7,26.77,17000.0,19.622,19.6513,19.5634,19.6147,17000.0
2011-09-30 12:00:00,26.77,26.79,26.61,26.65,20400.0,19.6147,19.6293,19.4974,19.5267,20400.0
2011-09-30 12:30:00,26.65,26.65,26.57,26.59,14800.0,19.5267,19.5267,19.4681,19.4828,14800.0
2011-09-30 13:00:00,26.58,26.65,26.54,26.64,21700.0,19.4754,19.5267,19.4461,19.5194,21700.0
2011-09-30 13:30:00,26.64,26.7,26.61,26.65,22200.0,19.5194,19.5634,19.4974,19.5267,22200.0
2011-09-30 14:00:00,26.64,26.67,26.51,26.55,35900.0,19.5194,19.5414,19.4242,19.4535,35900.0
2011-09-30 14:30:00,26.56,26.69,26.54,26.63,28500.0,19.4608,19.556,19.4461,19.5121,28500.0
2011-09-30 15:00:00,26.62,26.7,26.57,26.62,45000.0,19.5048,19.5634,19.4681,19.5048,45000.0
2011-09-30 15:30:00,26.61,26.62,26.3,26.3,197700.0,19.4974,19.5048,19.2703,19.2703,197700.0
2011-10-03 09:30:00,26.23,26.65,26.21,26.27,51600.0,19.219,19.5267,19.2043,19.2483,51600.0
2011-10-03 10:00:00,26.26,26.68,26.26,26.42,23900.0,19.241,19.5487,19.241,19.3582,23900.0
2011-10-03 10:30:00,26.43,26.43,26.19,26.35,25600.0,19.3655,19.3655,19.1897,19.3069,25600.0
2011-10-03 11:00:00,26.35,26.49,26.27,26.41,26600.0,19.3069,19.4095,19.2483,19.3509,26600.0
2011-10-03 11:30:00,26.39,26.47,26.25,26.33,28700.0,19.3362,19.3948,19.2336,19.2923,28700.0
2011-10-03 12:00:00,26.33,26.35,25.96,26.03,31800.0,19.2923,19.3069,19.0212,19.0725,31800.0
2011-10-03 12:30:00,26.03,26.03,25.93,25.95,42000.0,19.0725,19.0725,18.9992,19.0138,42000.0
2011-10-03 13:00:00,25.94,25.94,25.75,25.83,39100.0,19.0065,19.0065,18.8673,18.9259,39100.0
2011-10-03 13:30:00,25.83,25.84,25.62,25.7,50100.0,18.9259,18.9332,18.772,18.8307,50100.0
2011-10-03 14:00:00,25.7,25.84,25.65,25.69,57800.0,18.8307,18.9332,18.794,18.8233,57800.0
2011-10-03 14:30:00,25.65,25.73,25.6,25.71,47000.0,18.794,18.8526,18.7574,18.838,47000.0
2011-10-03 15:00:00,25.71,25.82,25.59,25.62,57900.0,18.838,18.9186,18.7501,18.772,57900.0
2011-10-03 15:30:00,25.62,25.87,25.52,25.53,145500.0,18.772,18.9552,18.6988,18.7061,145500.0
2011-10-04 09:30:00,25.35,25.57,25.27,25.57,54900.0,18.5742,18.7354,18.5156,18.7354,54900.0
2011-10-04 10:00:00,25.57,25.64,25.46,25.53,47400.0,18.7354,18.7867,18.6548,18.7061,47400.0
2011-10-04 10:30:00,25.53,25.62,25.46,25.54,48300.0,18.7061,18.772,18.6548,18.7134,48300.0
2011-10-04 11:00:00,25.53,25.64,25.49,25.61,34400.0,18.7061,18.7867,18.6768,18.7647,34400.0
2011-10-04 11:30:00,25.59,25.61,25.42,25.48,42000.0,18.7501,18.7647,18.6255,18.6695,42000.0
2011-10-04 12:00:00,25.48,25.63,25.45,25.45,45800.0,18.6695,18.7794,18.6475,18.6475,45800.0
2011-10-04 12:30:00,25.44,25.54,25.41,25.45,40700.0,18.6402,18.7134,18.6182,18.6475,40700.0
2011-10-04 13:00:00,25.45,25.5,25.37,25.42,43700.0,18.6475,18.6841,18.5889,18.6255,43700.0
2011-10-04 13:30:00,25.45,25.49,25.35,25.44,48100.0,18.6475,18.6768,18.5742,18.6402,48100.0
2011-10-04 14:00:00,25.43,25.52,25.34,25.5,47500.0,18.6328,18.6988,18.5669,18.6841,47500.0
2011-10-04 14:30:00,25.51,25.59,25.4,25.41,85400.0,18.6914,18.7501,18.6108,18.6182,85400.0
2011-10-04 15:00:00,25.42,25.65,25.32,25.6,53400.0,18.6255,18.794,18.5522,18.7574,53400.0
2011-10-04 15:30:00,25.61,26.51,25.6,26.48,219800.0,18.7647,19.4242,18.7574,19.4022,219800.0
2011-10-05 09:30:00,26.49,26.55,26.12,26.13,23000.0,19.4095,19.4535,19.1384,19.1457,23000.0
2011-10-05 10:00:00,26.13,26.47,26.13,26.38,34800.0,19.1457,19.3948,19.1457,19.3289,34800.0
2011-10-05 10:30:00,26.4,26.76,26.39,26.76,51900.0,19.3436,19.6073,19.3362,19.6073,51900.0
2011-10-05 11:00:00,26.76,26.76,26.61,26.67,28600.0,19.6073,19.6073,19.4974,19.5414,28600.0
2011-10-05 11:30:00,26.67,26.72,26.62,26.7,17200.0,19.5414,19.578,19.5048,19.5634,17200.0
2011-10-05 12:00:00,26.7,26.7,26.5,26.5,20600.0,19.5634,19.5634,19.4168,19.4168,20600.0
2011-10-05 12:30:00,26.47,26.47,26.32,26.42,25400.0,19.3948,19.3948,19.2849,19.3582,25400.0
2011-10-05 13:00:00,26.42,26.57,26.42,26.53,25100.0,19.3582,19.4681,19.3582,19.4388,25100.0
2011-10-05 13:30:00,26.55,26.6,26.49,26.54,23100.0,19.4535,19.4901,19.4095,19.4461,23100.0
2011-10-05 14:00:00,26.55,26.61,26.49,26.57,21200.0,19.4535,19.4974,19.4095,19.4681,21200.0
2011-10-05 14:30:00,26.59,26.66,26.43,26.61,16000.0,19.4828,19.5341,19.3655,19.4974,16000.0
2011-10-05 15:00:00,26.59,26.73,26.52,26.65,24300.0,19.4828,19.5853,19.4315,19.5267,24300.0
2011-10-05 15:30:00,26.67,27.02,26.67,26.84,137100.0,19.5414,19.7978,19.5414,19.6659,137100.0
2011-10-06 09:30:00,26.82,26.83,26.67,26.69,10900.0,19.6513,19.6586,19.5414,19.556,10900.0
2011-10-06 10:00:00,26.7,26.93,26.69,26.86,21600.0,19.5634,19.7319,19.556,19.6806,21600.0
2011-10-06 10:30:00,26.86,26.97,26.84,26.86,13700.0,19.6806,19.7612,19.6659,19.6806,13700.0
2011-10-06 11:00:00,26.89,27.17,26.86,27.13,20300.0,19.7026,19.9077,19.6806,19.8784,20300.0
2011-10-06 11:30:00,27.17,27.19,27.04,27.07,18000.0,19.9077,19.9224,19.8125,19.8345,18000.0
2011-10-06 12:00:00,27.08,27.09,27.02,27.04,11500.0,19.8418,19.8491,19.7978,19.8125,11500.0
2011-10-06 12:30:00,27.04,27.09,27.03,27.05,9400.0,19.8125,19.8491,19.8052,19.8198,9400.0
2011-10-06 13:00:00,27.06,27.08,26.97,26.97,12100.0,19.8271,19.8418,19.7612,19.7612,12100.0
2011-10-06 13:30:00,26.95,27.06,26.91,27.02,14900.0,19.7465,19.8271,19.7172,19.7978,14900.0
2011-10-06 14:00:00,27.05,27.19,26.96,27.14,11100.0,19.8198,19.9224,19.7539,19.8858,11100.0
2011-10-06 14:30:00,27.16,27.16,27.04,27.14,15600.0,19.9004,19.9004,19.8125,19.8858,15600.0
2011-10-06 15:00:00,27.13,27.19,26.96,26.99,35900.0,19.8784,19.9224,19.7539,19.7759,35900.0
2011-10-06 15:30:00,26.96,27.35,26.96,27.31,89800.0,19.7539,20.0396,19.7539,20.0103,89800.0
2011-10-07 09:30:00,27.71,27.85,27.37,27.48,93100.0,20.3034,20.406,20.0543,20.1349,93100.0
2011-10-07 10:00:00,27.49,27.6,27.41,27.49,40900.0,20.1422,20.2228,20.0836,20.1422,40900.0
2011-10-07 10:30:00,27.49,27.53,27.26,27.28,43500.0,20.1422,20.1715,19.9737,19.9883,43500.0
2011-10-07 11:00:00,27.29,27.34,27.2,27.34,22300.0,19.9957,20.0323,19.9297,20.0323,22300.0
2011-10-07 11:30:00,27.32,27.32,27.22,27.27,23400.0,20.0176,20.0176,19.9444,19.981,23400.0
2011-10-07 12:00:00,27.27,27.29,26.95,26.96,64900.0,19.981,19.9957,19.7465,19.7539,64900.0
2011-10-07 12:30:00,26.94,26.99,26.84,26.85,19900.0,19.7392,19.7759,19.6659,19.6733,19900.0
2011-10-07 13:00:00,26.85,27.04,26.83,27.03,9900.0,19.6733,19.8125,19.6586,19.8052,9900.0
2011-10-07 13:30:00,27.01,27.04,26.91,27.03,13400.0,19.7905,19.8125,19.7172,19.8052,13400.0
2011-10-07 14:00:00,27.0,27.09,26.91,26.91,47500.0,19.7832,19.8491,19.7172,19.7172,47500.0
2011-10-07 14:30:00,26.89,27.01,26.86,26.92,28900.0,19.7026,19.7905,19.6806,19.7246,28900.0
2011-10-07 15:00:00,26.9,27.3,26.87,27.27,64500.0,19.7099,20.003,19.6879,19.981,64500.0
2011-10-07 15:30:00,27.27,27.37,26.9,26.93,211200.0,19.981,20.0543,19.7099,19.7319,211200.0
2011-10-10 09:30:00,27.34,27.46,27.16,27.29,23700.0,20.0323,20.1202,19.9004,19.9957,23700.0
2011-10-10 10:00:00,27.29,27.38,27.25,27.37,13400.0,19.9957,20.0616,19.9664,20.0543,13400.0
2011-10-10 10:30:00,27.37,27.45,27.34,27.42,15000.0,20.0543,20.1129,20.0323,20.0909,15000.0
2011-10-10 11:00:00,27.42,27.45,27.38,27.43,12600.0,20.0909,20.1129,20.0616,20.0982,12600.0
2011-10-10 11:30:00,27.44,27.52,27.44,27.47,11700.0,20.1056,20.1642,20.1056,20.1276,11700.0
2011-10-10 12:00:00,27.47,27.49,27.4,27.44,17400.0,20.1276,20.1422,20.0763,20.1056,17400.0
2011-10-10 12:30:00,27.44,27.45,27.39,27.41,15800.0,20.1056,20.1129,20.0689,20.0836,15800.0
2011-10-10 13:00:00,27.41,27.46,27.4,27.43,15100.0,20.0836,20.1202,20.0763,20.0982,15100.0
2011-10-10 13:30:00,27.42,27.46,27.39,27.46,11000.0,20.0909,20.1202,20.0689,20.1202,11000.0
2011-10-10 14:00:00,27.45,27.45,27.39,27.4,33600.0,20.1129,20.1129,20.0689,20.0763,33600.0
2011-10-10 14:30:00,27.4,27.46,27.39,27.45,16000.0,20.0763,20.1202,20.0689,20.1129,16000.0
2011-10-10 15:00:00,27.45,27.5,27.36,27.42,47600.0,20.1129,20.1495,20.047,20.0909,47600.0
2011-10-10 15:30:00,27.41,27.76,27.33,27.74,138800.0,20.0836,20.34,20.025,20.3254,138800.0
2011-10-11 09:30:00,27.55,27.55,27.36,27.42,29900.0,20.1862,20.1862,20.047,20.0909,29900.0
2011-10-11 10:00:00,27.46,27.54,27.41,27.49,19300.0,20.1202,20.1788,20.0836,20.1422,19300.0
2011-10-11 10:30:00,27.53,27.66,27.51,27.56,30000.0,20.1715,20.2668,20.1569,20.1935,30000.0
2011-10-11 11:00:00,27.56,27.63,27.53,27.55,21000.0,20.1935,20.2448,20.1715,20.1862,21000.0
2011-10-11 11:30:00,27.55,27.65,27.55,27.59,11500.0,20.1862,20.2594,20.1862,20.2155,11500.0
2011-10-11 12:00:00,27.59,27.59,27.49,27.5,14500.0,20.2155,20.2155,20.1422,20.1495,14500.0
2011-10-11 12:30:00,27.5,27.52,27.33,27.46,24300.0,20.1495,20.1642,20.025,20.1202,24300.0
2011-10-11 13:00:00,27.46,27.5,27.35,27.48,25900.0,20.1202,20.1495,20.0396,20.1349,25900.0
2011-10-11 13:30:00,27.48,27.57,27.39,27.57,27100.0,20.1349,20.2008,20.0689,20.2008,27100.0
2011-10-11 14:00:00,27.55,27.56,27.44,27.49,22200.0,20.1862,20.1935,20.1056,20.1422,22200.0
2011-10-11 14:30:00,27.47,27.52,27.42,27.46,23100.0,20.1276,20.1642,20.0909,20.1202,23100.0
2011-10-11 15:00:00,27.46,27.57,27.46,27.48,72700.0,20.1202,20.2008,20.1202,20.1349,72700.0
2011-10-11 15:30:00,27.48,27.59,27.39,27.42,103700.0,20.1349,20.2155,20.0689,20.0909,103700.0
2011-10-12 09:30:00,27.57,27.72,27.49,27.68,29900.0,20.2008,20.3107,20.1422,20.2814,29900.0
2011-10-12 10:00:00,27.7,27.72,27.6,27.61,33700.0,20.2961,20.3107,20.2228,20.2301,33700.0
2011-10-12 10:30:00,27.61,27.65,27.52,27.52,34400.0,20.2301,20.2594,20.1642,20.1642,34400.0
2011-10-12 11:00:00,27.54,27.65,27.54,27.64,14800.0,20.1788,20.2594,20.1788,20.2521,14800.0
2011-10-12 11:30:00,27.62,27.68,27.58,27.64,11100.0,20.2375,20.2814,20.2082,20.2521,11100.0
2011-10-12 12:00:00,27.63,27.67,27.6,27.66,22300.0,20.2448,20.2741,20.2228,20.2668,22300.0
2011-10-12 12:30:00,27.67,27.69,27.63,27.65,15400.0,20.2741,20.2888,20.2448,20.2594,15400.0
2011-10-12 13:00:00,27.65,27.67,27.6,27.65,12600.0,20.2594,20.2741,20.2228,20.2594,12600.0
2011-10-12 13:30:00,27.66,27.74,27.64,27.68,13700.0,20.2668,20.3254,20.2521,20.2814,13700.0
2011-10-12 14:00:00,27.69,27.76,27.66,27.76,24500.0,20.2888,20.34,20.2668,20.34,24500.0
2011-10-12 14:30:00,27.77,27.86,27.61,27.61,28300.0,20.3474,20.4133,20.2301,20.2301,28300.0
2011-10-12 15:00:00,27.64,27.72,27.61,27.71,35800.0,20.2521,20.3107,20.2301,20.3034,35800.0
2011-10-12 15:30:00,27.71,27.87,27.61,27.61,142200.0,20.3034,20.4206,20.2301,20.2301,142200.0
2011-10-13 09:30:00,27.33,27.52,27.31,27.39,44500.0,20.025,20.1642,20.0103,20.0689,44500.0
2011-10-13 10:00:00,27.36,27.41,27.26,27.35,27400.0,20.047,20.0836,19.9737,20.0396,27400.0
2011-10-13 10:30:00,27.35,27.41,27.29,27.35,24600.0,20.0396,20.0836,19.9957,20.0396,24600.0
2011-10-13 11:00:00,27.36,27.42,27.27,27.32,23100.0,20.047,20.0909,19.981,20.0176,23100.0
2011-10-13 11:30:00,27.32,27.47,27.32,27.46,28200.0,20.0176,20.1276,20.0176,20.1202,28200.0
2011-10-13 12:00:00,27.47,27.52,27.43,27.44,21800.0,20.1276,20.1642,20.0982,20.1056,21800.0
2011-10-13 12:30:00,27.44,27.45,27.37,27.41,10100.0,20.1056,20.1129,20.0543,20.0836,10100.0
2011-10-13 13:00:00,27.39,27.53,27.33,27.52,21700.0,20.0689,20.1715,20.025,20.1642,21700.0
2011-10-13 13:30:00,27.51,27.53,27.4,27.42,18200.0,20.1569,20.1715,20.0763,20.0909,18200.0
2011-10-13 14:00:00,27.42,27.5,27.38,27.41,24100.0,20.0909,20.1495,20.0616,20.0836,24100.0
2011-10-13 14:30:00,27.41,27.52,27.36,27.48,35400.0,20.0836,20.1642,20.047,20.1349,35400.0
2011-10-13 15:00:00,27.5,27.59,27.36,27.4,40600.0,20.1495,20.2155,20.047,20.0763,40600.0
2011-10-13 15:30:00,27.4,27.5,27.37,27.43,146300.0,20.0763,20.1495,20.0543,20.0982,146300.0
2011-10-14 09:30:00,27.76,27.76,27.47,27.54,33400.0,20.34,20.34,20.1276,20.1788,33400.0
2011-10-14 10:00:00,27.55,27.58,27.36,27.38,22900.0,20.1862,20.2082,20.047,20.0616,22900.0
2011-10-14 10:30:00,27.38,27.46,27.33,27.46,15100.0,20.0616,20.1202,20.025,20.1202,15100.0
2011-10-14 11:00:00,27.46,27.48,27.35,27.41,31000.0,20.1202,20.1349,20.0396,20.0836,31000.0
2011-10-14 11:30:00,27.41,27.5,27.37,27.42,22000.0,20.0836,20.1495,20.0543,20.0909,22000.0
2011-10-14 12:00:00,27.4,27.4,27.33,27.36,7100.0,20.0763,20.0763,20.025,20.047,7100.0
2011-10-14 12:30:00,27.36,27.39,27.32,27.32,12200.0,20.047,20.0689,20.0176,20.0176,12200.0
2011-10-14 13:00:00,27.33,27.41,27.33,27.4,8600.0,20.025,20.0836,20.025,20.0763,8600.0
2011-10-14 13:30:00,27.41,27.48,27.38,27.47,24000.0,20.0836,20.1349,20.0616,20.1276,24000.0
2011-10-14 14:00:00,27.47,27.58,27.44,27.58,28200.0,20.1276,20.2082,20.1056,20.2082,28200.0
2011-10-14 14:30:00,27.58,27.66,27.52,27.66,28700.0,20.2082,20.2668,20.1642,20.2668,28700.0
2011-10-14 15:00:00,27.67,27.75,27.64,27.75,41100.0,20.2741,20.3327,20.2521,20.3327,41100.0
2011-10-14 15:30:00,27.75,27.82,27.59,27.77,119500.0,20.3327,20.384,20.2155,20.3474,119500.0
2011-10-17 09:30:00,27.67,27.72,27.44,27.51,57400.0,20.2741,20.3107,20.1056,20.1569,57400.0
2011-10-17 10:00:00,27.51,27.53,27.4,27.41,39200.0,20.1569,20.1715,20.0763,20.0836,39200.0
2011-10-17 10:30:00,27.42,27.42,27.23,27.26,18000.0,20.0909,20.0909,19.9517,19.9737,18000.0
2011-10-17 11:00:00,27.26,27.31,27.22,27.29,11700.0,19.9737,20.0103,19.9444,19.9957,11700.0
2011-10-17 11:30:00,27.29,27.3,27.17,27.2,25000.0,19.9957,20.003,19.9077,19.9297,25000.0
2011-10-17 12:00:00,27.19,27.22,27.15,27.21,13600.0,19.9224,19.9444,19.8931,19.9371,13600.0
2011-10-17 12:30:00,27.21,27.33,27.2,27.29,22700.0,19.9371,20.025,19.9297,19.9957,22700.0
2011-10-17 13:00:00,27.29,27.32,27.25,27.26,20600.0,19.9957,20.0176,19.9664,19.9737,20600.0
2011-10-17 13:30:00,27.26,27.36,27.22,27.35,31500.0,19.9737,20.047,19.9444,20.0396,31500.0
2011-10-17 14:00:00,27.35,27.35,27.21,27.22,30400.0,20.0396,20.0396,19.9371,19.9444,30400.0
2011-10-17 14:30:00,27.25,27.26,27.16,27.26,22700.0,19.9664,19.9737,19.9004,19.9737,22700.0
2011-10-17 15:00:00,27.26,27.3,27.1,27.11,61500.0,19.9737,20.003,19.8565,19.8638,61500.0
2011-10-17 15:30:00,27.11,27.17,26.93,26.99,211300.0,19.8638,19.9077,19.7319,19.7759,211300.0
2011-10-18 09:30:00,27.13,27.4,27.13,27.33,37800.0,19.8784,20.0763,19.8784,20.025,37800.0
2011-10-18 10:00:00,27.32,27.53,27.23,27.53,36000.0,20.0176,20.1715,19.9517,20.1715,36000.0
2011-10-18 10:30:00,27.55,27.62,27.49,27.62,30600.0,20.1862,20.2375,20.1422,20.2375,30600.0
2011-10-18 11:00:00,27.62,27.64,27.53,27.6,28300.0,20.2375,20.2521,20.1715,20.2228,28300.0
2011-10-18 11:30:00,27.6,27.85,27.6,27.85,38100.0,20.2228,20.406,20.2228,20.406,38100.0
2011-10-18 12:00:00,27.86,27.92,27.78,27.8,30300.0,20.4133,20.4573,20.3547,20.3693,30300.0
2011-10-18 12:30:00,27.8,27.82,27.75,27.76,41000.0,20.3693,20.384,20.3327,20.34,41000.0
2011-10-18 13:00:00,27.78,27.91,27.76,27.91,44800.0,20.3547,20.4499,20.34,20.4499,44800.0
2011-10-18 13:30:00,27.92,27.98,27.89,27.97,31600.0,20.4573,20.5012,20.4353,20.4939,31600.0
2011-10-18 14:00:00,27.97,27.99,27.92,27.96,30300.0,20.4939,20.5086,20.4573,20.4866,30300.0
2011-10-18 14:30:00,27.97,27.99,27.87,27.97,42700.0,20.4939,20.5086,20.4206,20.4939,42700.0
2011-10-18 15:00:00,27.99,28.25,27.87,27.88,153800.0,20.5086,20.6991,20.4206,20.428,153800.0
2011-10-18 15:30:00,27.89,28.14,27.84,28.06,188300.0,20.4353,20.6185,20.3987,20.5599,188300.0
2011-10-19 09:30:00,27.94,28.26,27.8,28.08,32300.0,20.4719,20.7064,20.3693,20.5745,32300.0
2011-10-19 10:00:00,28.08,28.41,28.02,28.4,55500.0,20.5745,20.8163,20.5305,20.809,55500.0
2011-10-19 10:30:00,28.4,28.49,28.32,28.43,90600.0,20.809,20.8749,20.7504,20.831,90600.0
2011-10-19 11:00:00,28.44,28.45,28.27,28.41,26900.0,20.8383,20.8456,20.7137,20.8163,26900.0
2011-10-19 11:30:00,28.43,28.48,28.34,28.34,21100.0,20.831,20.8676,20.765,20.765,21100.0
2011-10-19 12:00:00,28.35,28.47,28.27,28.44,26600.0,20.7723,20.8603,20.7137,20.8383,26600.0
2011-10-19 12:30:00,28.43,28.57,28.37,28.56,40300.0,20.831,20.9335,20.787,20.9262,40300.0
2011-10-19 13:00:00,28.55,28.71,28.54,28.68,74600.0,20.9189,21.0361,20.9116,21.0141,74600.0
2011-10-19 13:30:00,28.68,28.73,28.63,28.7,56400.0,21.0141,21.0508,20.9775,21.0288,56400.0
2011-10-19 14:00:00,28.7,28.71,28.46,28.48,80300.0,21.0288,21.0361,20.8529,20.8676,80300.0
2011-10-19 14:30:00,28.48,28.66,28.46,28.51,80300.0,20.8676,20.9995,20.8529,20.8896,80300.0
2011-10-19 15:00:00,28.49,28.5,28.31,28.4,191600.0,20.8749,20.8822,20.743,20.809,191600.0
2011-10-19 15:30:00,28.4,28.6,28.36,28.48,249700.0,20.809,20.9555,20.7797,20.8676,249700.0
2011-10-20 09:30:00,28.45,28.53,28.37,28.47,56200.0,20.8456,20.9042,20.787,20.8603,56200.0
2011-10-20 10:00:00,28.49,28.64,28.45,28.62,59400.0,20.8749,20.9848,20.8456,20.9702,59400.0
2011-10-20 10:30:00,28.63,28.74,28.63,28.66,63700.0,20.9775,21.0581,20.9775,20.9995,63700.0
2011-10-20 11:00:00,28.65,28.72,28.64,28.71,80600.0,20.9922,21.0434,20.9848,21.0361,80600.0
2011-10-20 11:30:00,28.7,28.71,28.54,28.59,161900.0,21.0288,21.0361,20.9116,20.9482,161900.0
2011-10-20 12:00:00,28.59,28.65,28.43,28.58,54800.0,20.9482,20.9922,20.831,20.9409,54800.0
2011-10-20 12:30:00,28.59,28.67,28.55,28.62,38900.0,20.9482,21.0068,20.9189,20.9702,38900.0
2011-10-20 13:00:00,28.63,28.79,28.58,28.74,64700.0,20.9775,21.0947,20.9409,21.0581,64700.0
2011-10-20 13:30:00,28.76,28.92,28.68,28.83,69200.0,21.0728,21.19,21.0141,21.124,69200.0
2011-10-20 14:00:00,28.8,28.89,28.72,28.81,28700.0,21.1021,21.168,21.0434,21.1094,28700.0
2011-10-20 14:30:00,28.83,28.95,28.76,28.91,138200.0,21.124,21.212,21.0728,21.1827,138200.0
2011-10-20 15:00:00,28.91,29.0,28.86,28.99,80700.0,21.1827,21.2486,21.146,21.2413,80700.0
2011-10-20 15:30:00,29.0,29.13,28.95,29.1,158700.0,21.2486,21.3439,21.212,21.3219,158700.0
2011-10-21 09:30:00,29.39,29.51,29.14,29.5,58000.0,21.5344,21.6223,21.3512,21.615,58000.0
2011-10-21 10:00:00,29.5,30.04,29.49,29.96,152600.0,21.615,22.0106,21.6076,21.952,152600.0
2011-10-21 10:30:00,29.96,30.02,29.76,29.79,61400.0,21.952,21.996,21.8055,21.8274,61400.0
2011-10-21 11:00:00,29.79,29.97,29.77,29.97,71100.0,21.8274,21.9593,21.8128,21.9593,71100.0
2011-10-21 11:30:00,29.96,30.02,29.92,29.97,67400.0,21.952,21.996,21.9227,21.9593,67400.0
2011-10-21 12:00:00,29.98,30.03,29.94,30.03,69500.0,21.9667,22.0033,21.9373,22.0033,69500.0
2011-10-21 12:30:00,30.03,30.05,29.96,29.97,76600.0,22.0033,22.0179,21.952,21.9593,76600.0
2011-10-21 13:00:00,29.97,30.04,29.91,30.01,121200.0,21.9593,22.0106,21.9154,21.9886,121200.0
2011-10-21 13:30:00,30.01,30.19,29.97,30.18,311400.0,21.9886,22.1205,21.9593,22.1132,311400.0
2011-10-21 14:00:00,30.17,30.47,30.17,30.44,139300.0,22.1059,22.3257,22.1059,22.3037,139300.0
2011-10-21 14:30:00,30.43,30.46,30.21,30.24,197400.0,22.2964,22.3184,22.1352,22.1572,197400.0
2011-10-21 15:00:00,30.24,30.35,30.2,30.3,174700.0,22.1572,22.2378,22.1279,22.2011,174700.0
2011-10-21 15:30:00,30.3,30.52,30.28,30.52,397300.0,22.2011,22.3623,22.1865,22.3623,397300.0
2011-10-24 09:30:00,30.74,31.48,30.7,31.06,314400.0,22.5235,23.0657,22.4942,22.758,314400.0
2011-10-24 10:00:00,31.04,31.14,30.99,31.0,107700.0,22.7433,22.8166,22.7067,22.714,107700.0
2011-10-24 10:30:00,31.0,31.15,30.99,31.08,242600.0,22.714,22.8239,22.7067,22.7726,242600.0
2011-10-24 11:00:00,31.09,31.16,31.08,31.12,56200.0,22.78,22.8313,22.7726,22.8019,56200.0
2011-10-24 11:30:00,31.13,31.15,31.1,31.1,71400.0,22.8093,22.8239,22.7873,22.7873,71400.0
2011-10-24 12:00:00,31.1,31.14,31.02,31.13,129100.0,22.7873,22.8166,22.7287,22.8093,129100.0
2011-10-24 12:30:00,31.13,31.14,31.08,31.14,66000.0,22.8093,22.8166,22.7726,22.8166,66000.0
2011-10-24 13:00:00,31.13,31.15,31.02,31.02,154200.0,22.8093,22.8239,22.7287,22.7287,154200.0
2011-10-24 13:30:00,31.02,31.22,31.01,31.18,47700.0,22.7287,22.8752,22.7214,22.8459,47700.0
2011-10-24 14:00:00,31.18,31.19,31.07,31.15,36000.0,22.8459,22.8532,22.7653,22.8239,36000.0
2011-10-24 14:30:00,31.16,31.19,31.11,31.15,50600.0,22.8313,22.8532,22.7946,22.8239,50600.0
2011-10-24 15:00:00,31.15,31.19,31.1,31.15,74700.0,22.8239,22.8532,22.7873,22.8239,74700.0
2011-10-24 15:30:00,31.16,31.36,31.13,31.34,208200.0,22.8313,22.9778,22.8093,22.9631,208200.0
2011-10-25 09:30:00,31.09,31.09,30.32,30.55,326400.0,22.78,22.78,22.2158,22.3843,326400.0
2011-10-25 10:00:00,30.52,30.79,30.5,30.72,239900.0,22.3623,22.5602,22.3477,22.5089,239900.0
2011-10-25 10:30:00,30.72,30.79,30.66,30.74,54200.0,22.5089,22.5602,22.4649,22.5235,54200.0
2011-10-25 11:00:00,30.73,30.8,30.7,30.75,83700.0,22.5162,22.5675,22.4942,22.5308,83700.0
2011-10-25 11:30:00,30.75,30.76,30.66,30.73,243100.0,22.5308,22.5382,22.4649,22.5162,243100.0
2011-10-25 12:00:00,30.74,30.77,30.69,30.75,51900.0,22.5235,22.5455,22.4869,22.5308,51900.0
2011-10-25 12:30:00,30.74,30.75,30.66,30.72,63400.0,22.5235,22.5308,22.4649,22.5089,63400.0
2011-10-25 13:00:00,30.71,30.99,30.71,30.9,51300.0,22.5015,22.7067,22.5015,22.6408,51300.0
2011-10-25 13:30:00,30.89,30.91,30.84,30.9,85300.0,22.6334,22.6481,22.5968,22.6408,85300.0
2011-10-25 14:00:00,30.9,30.9,30.79,30.82,60700.0,22.6408,22.6408,22.5602,22.5821,60700.0
2011-10-25 14:30:00,30.82,30.9,30.78,30.81,124200.0,22.5821,22.6408,22.5528,22.5748,124200.0
2011-10-25 15:00:00,30.81,30.86,30.77,30.83,197300.0,22.5748,22.6114,22.5455,22.5895,197300.0
2011-10-25 15:30:00,30.83,30.85,30.54,30.55,495700.0,22.5895,22.6041,22.377,22.3843,495700.0
2011-10-26 09:30:00,31.39,31.39,30.22,31.17,127600.0,22.9998,22.9998,22.1425,22.8386,127600.0
2011-10-26 10:00:00,31.16,31.22,30.73,30.99,110600.0,22.8313,22.8752,22.5162,22.7067,110600.0
2011-10-26 10:30:00,30.97,30.97,30.6,30.84,102800.0,22.692,22.692,22.4209,22.5968,102800.0
2011-10-26 11:00:00,30.84,30.9,30.62,30.84,85400.0,22.5968,22.6408,22.4356,22.5968,85400.0
2011-10-26 11:30:00,30.82,30.99,30.75,30.94,51500.0,22.5821,22.7067,22.5308,22.6701,51500.0
2011-10-26 12:00:00,30.94,31.03,30.85,31.03,236900.0,22.6701,22.736,22.6041,22.736,236900.0
2011-10-26 12:30:00,31.03,31.03,30.95,30.97,40900.0,22.736,22.736,22.6774,22.692,40900.0
2011-10-26 13:00:00,30.97,30.99,30.8,30.8,96700.0,22.692,22.7067,22.5675,22.5675,96700.0
2011-10-26 13:30:00,30.81,31.05,30.81,30.98,118500.0,22.5748,22.7507,22.5748,22.6994,118500.0
2011-10-26 14:00:00,31.0,31.07,30.93,30.97,112300.0,22.714,22.7653,22.6627,22.692,112300.0
2011-10-26 14:30:00,30.97,31.02,30.86,30.9,199000.0,22.692,22.7287,22.6114,22.6408,199000.0
2011-10-26 15:00:00,30.9,30.99,30.77,30.95,110900.0,22.6408,22.7067,22.5455,22.6774,110900.0
2011-10-26 15:30:00,30.94,31.09,30.9,31.03,271100.0,22.6701,22.78,22.6408,22.736,271100.0
2011-10-27 09:30:00,32.0,32.11,31.71,31.8,84000.0,23.4467,23.5273,23.2342,23.3002,84000.0
2011-10-27 10:00:00,31.77,31.93,31.7,31.83,63600.0,23.2782,23.3954,23.2269,23.3222,63600.0
2011-10-27 10:30:00,31.84,31.85,31.58,31.61,64800.0,23.3295,23.3368,23.139,23.161,64800.0
2011-10-27 11:00:00,31.61,31.65,31.39,31.44,74900.0,23.161,23.1903,22.9998,23.0364,74900.0
2011-10-27 11:30:00,31.44,31.52,31.44,31.51,44400.0,23.0364,23.095,23.0364,23.0877,44400.0
2011-10-27 12:00:00,31.51,31.58,31.46,31.57,90400.0,23.0877,23.139,23.0511,23.1317,90400.0
2011-10-27 12:30:00,31.56,31.61,31.49,31.56,74600.0,23.1243,23.161,23.0731,23.1243,74600.0
2011-10-27 13:00:00,31.57,31.6,31.51,31.56,55500.0,23.1317,23.1536,23.0877,23.1243,55500.0
2011-10-27 13:30:00,31.55,31.71,31.55,31.71,49800.0,23.117,23.2342,23.117,23.2342,49800.0
2011-10-27 14:00:00,31.71,31.78,31.59,31.69,71500.0,23.2342,23.2855,23.1463,23.2196,71500.0
2011-10-27 14:30:00,31.7,31.81,31.64,31.78,58700.0,23.2269,23.3075,23.183,23.2855,58700.0
2011-10-27 15:00:00,31.79,32.0,31.78,31.94,75400.0,23.2929,23.4467,23.2855,23.4028,75400.0
2011-10-27 15:30:00,31.94,31.98,31.72,31.92,193400.0,23.4028,23.4321,23.2416,23.3881,193400.0
2011-10-28 09:30:00,31.66,31.66,31.12,31.25,176300.0,23.1976,23.1976,22.8019,22.8972,176300.0
2011-10-28 10:00:00,31.25,31.27,30.99,31.0,188300.0,22.8972,22.9119,22.7067,22.714,188300.0
2011-10-28 10:30:00,31.0,31.09,30.86,31.09,161000.0,22.714,22.78,22.6114,22.78,161000.0
2011-10-28 11:00:00,31.09,31.18,31.07,31.18,44500.0,22.78,22.8459,22.7653,22.8459,44500.0
2011-10-28 11:30:00,31.19,31.24,31.02,31.06,43400.0,22.8532,22.8899,22.7287,22.758,43400.0
2011-10-28 12:00:00,31.06,31.14,31.03,31.05,25800.0,22.758,22.8166,22.736,22.7507,25800.0
2011-10-28 12:30:00,31.06,31.13,31.03,31.08,37200.0,22.758,22.8093,22.736,22.7726,37200.0
2011-10-28 13:00:00,31.09,31.1,31.0,31.06,48400.0,22.78,22.7873,22.714,22.758,48400.0
2011-10-28 13:30:00,31.06,31.1,31.0,31.06,84600.0,22.758,22.7873,22.714,22.758,84600.0
2011-10-28 14:00:00,31.06,31.09,31.01,31.04,98900.0,22.758,22.78,22.7214,22.7433,98900.0
2011-10-28 14:30:00,31.04,31.06,30.91,30.97,227900.0,22.7433,22.758,22.6481,22.692,227900.0
2011-10-28 15:00:00,30.97,31.01,30.92,30.98,122100.0,22.692,22.7214,22.6554,22.6994,122100.0
2011-10-28 15:30:00,30.98,31.01,30.93,30.97,345400.0,22.6994,22.7214,22.6627,22.692,345400.0
2011-10-31 09:30:00,30.63,30.8,30.43,30.76,304300.0,22.4429,22.5675,22.2964,22.5382,304300.0
2011-10-31 10:00:00,30.75,30.96,30.73,30.94,41600.0,22.5308,22.6847,22.5162,22.6701,41600.0
2011-10-31 10:30:00,30.95,31.14,30.93,31.11,53000.0,22.6774,22.8166,22.6627,22.7946,53000.0
2011-10-31 11:00:00,31.1,31.16,31.06,31.09,38100.0,22.7873,22.8313,22.758,22.78,38100.0
2011-10-31 11:30:00,31.08,31.15,31.07,31.11,23200.0,22.7726,22.8239,22.7653,22.7946,23200.0
2011-10-31 12:00:00,31.09,31.13,31.04,31.06,126400.0,22.78,22.8093,22.7433,22.758,126400.0
2011-10-31 12:30:00,31.08,31.12,31.05,31.09,16100.0,22.7726,22.8019,22.7507,22.78,16100.0
2011-10-31 13:00:00,31.1,31.14,31.03,31.03,18500.0,22.7873,22.8166,22.736,22.736,18500.0
2011-10-31 13:30:00,31.04,31.23,31.01,31.21,33100.0,22.7433,22.8825,22.7214,22.8679,33100.0
2011-10-31 14:00:00,31.21,31.23,31.1,31.15,41000.0,22.8679,22.8825,22.7873,22.8239,41000.0
2011-10-31 14:30:00,31.14,31.24,31.12,31.24,47000.0,22.8166,22.8899,22.8019,22.8899,47000.0
2011-10-31 15:00:00,31.24,31.24,31.01,31.03,65700.0,22.8899,22.8899,22.7214,22.736,65700.0
2011-10-31 15:30:00,31.02,31.09,30.9,30.9,385400.0,22.7287,22.78,22.6408,22.6408,385400.0
2011-11-01 09:30:00,29.9,30.34,29.73,30.25,56000.0,21.908,22.2304,21.7835,22.1645,56000.0
2011-11-01 10:00:00,30.18,30.56,30.15,30.33,58600.0,22.1132,22.3916,22.0912,22.2231,58600.0
2011-11-01 10:30:00,30.33,30.34,30.15,30.17,80800.0,22.2231,22.2304,22.0912,22.1059,80800.0
2011-11-01 11:00:00,30.21,30.31,30.13,30.19,314000.0,22.1352,22.2085,22.0766,22.1205,314000.0
2011-11-01 11:30:00,30.19,30.25,30.13,30.2,92500.0,22.1205,22.1645,22.0766,22.1279,92500.0
2011-11-01 12:00:00,30.2,30.27,30.0,30.0,93700.0,22.1279,22.1791,21.9813,21.9813,93700.0
2011-11-01 12:30:00,29.99,30.05,29.91,29.97,68700.0,21.974,22.0179,21.9154,21.9593,68700.0
2011-11-01 13:00:00,29.95,30.22,29.91,30.15,74300.0,21.9447,22.1425,21.9154,22.0912,74300.0
2011-11-01 13:30:00,30.16,30.33,30.01,30.07,70300.0,22.0985,22.2231,21.9886,22.0326,70300.0
2011-11-01 14:00:00,30.06,30.22,30.03,30.14,88600.0,22.0253,22.1425,22.0033,22.0839,88600.0
2011-11-01 14:30:00,30.13,30.19,29.97,30.03,54000.0,22.0766,22.1205,21.9593,22.0033,54000.0
2011-11-01 15:00:00,30.02,30.08,29.97,30.06,81300.0,21.996,22.0399,21.9593,22.0253,81300.0
2011-11-01 15:30:00,30.05,30.17,29.87,29.93,269800.0,22.0179,22.1059,21.8861,21.93,269800.0
2011-11-02 09:30:00,30.39,30.49,30.2,30.28,35100.0,22.2671,22.3403,22.1279,22.1865,35100.0
2011-11-02 10:00:00,30.28,30.41,30.26,30.32,34300.0,22.1865,22.2817,22.1718,22.2158,34300.0
2011-11-02 10:30:00,30.34,30.46,30.27,30.43,43700.0,22.2304,22.3184,22.1791,22.2964,43700.0
2011-11-02 11:00:00,30.45,30.56,30.45,30.5,58100.0,22.311,22.3916,22.311,22.3477,58100.0
2011-11-02 11:30:00,30.52,30.54,30.46,30.5,29400.0,22.3623,22.377,22.3184,22.3477,29400.0
2011-11-02 12:00:00,30.49,30.5,30.44,30.44,24300.0,22.3403,22.3477,22.3037,22.3037,24300.0
2011-11-02 12:30:00,30.45,30.53,30.34,30.35,26200.0,22.311,22.3696,22.2304,22.2378,26200.0
2011-11-02 13:00:00,30.35,30.46,30.24,30.46,110400.0,22.2378,22.3184,22.1572,22.3184,110400.0
2011-11-02 13:30:00,30.45,30.54,30.44,30.44,21800.0,22.311,22.377,22.3037,22.3037,21800.0
2011-11-02 14:00:00,30.44,30.52,30.38,30.38,24800.0,22.3037,22.3623,22.2597,22.2597,24800.0
2011-11-02 14:30:00,30.37,30.46,30.31,30.42,46900.0,22.2524,22.3184,22.2085,22.2891,46900.0
2011-11-02 15:00:00,30.43,30.49,30.38,30.42,133900.0,22.2964,22.3403,22.2597,22.2891,133900.0
2011-11-02 15:30:00,30.42,30.48,30.32,30.44,278700.0,22.2891,22.333,22.2158,22.3037,278700.0
2011-11-03 09:30:00,30.63,30.82,30.34,30.49,32300.0,22.4429,22.5821,22.2304,22.3403,32300.0
2011-11-03 10:00:00,30.46,30.51,30.2,30.47,31000.0,22.3184,22.355,22.1279,22.3257,31000.0
2011-11-03 10:30:00,30.45,30.63,30.4,30.51,48700.0,22.311,22.4429,22.2744,22.355,48700.0
2011-11-03 11:00:00,30.5,30.66,30.45,30.6,24900.0,22.3477,22.4649,22.311,22.4209,24900.0
2011-11-03 11:30:00,30.61,30.63,30.52,30.53,24000.0,22.4283,22.4429,22.3623,22.3696,24000.0
2011-11-03 12:00:00,30.52,30.6,30.49,30.55,19100.0,22.3623,22.4209,22.3403,22.3843,19100.0
2011-11-03 12:30:00,30.56,30.63,30.5,30.61,21700.0,22.3916,22.4429,22.3477,22.4283,21700.0
2011-11-03 13:00:00,30.61,30.63,30.55,30.58,29300.0,22.4283,22.4429,22.3843,22.4063,29300.0
2011-11-03 13:30:00,30.58,30.61,30.52,30.52,61000.0,22.4063,22.4283,22.3623,22.3623,61000.0
2011-11-03 14:00:00,30.54,30.6,30.52,30.56,64600.0,22.377,22.4209,22.3623,22.3916,64600.0
2011-11-03 14:30:00,30.55,30.57,30.46,30.53,41800.0,22.3843,22.399,22.3184,22.3696,41800.0
2011-11-03 15:00:00,30.54,30.57,30.51,30.55,75800.0,22.377,22.399,22.355,22.3843,75800.0
2011-11-03 15:30:00,30.56,30.6,30.48,30.52,164200.0,22.3916,22.4209,22.333,22.3623,164200.0
2011-11-04 09:30:00,30.31,30.36,30.19,30.29,29700.0,22.2085,22.2451,22.1205,22.1938,29700.0
2011-11-04 10:00:00,30.29,30.34,30.24,30.24,50100.0,22.1938,22.2304,22.1572,22.1572,50100.0
2011-11-04 10:30:00,30.24,30.31,30.18,30.29,54300.0,22.1572,22.2085,22.1132,22.1938,54300.0
2011-11-04 11:00:00,30.29,30.34,30.23,30.33,25200.0,22.1938,22.2304,22.1498,22.2231,25200.0
2011-11-04 11:30:00,30.32,30.38,30.25,30.36,26400.0,22.2158,22.2597,22.1645,22.2451,26400.0
2011-11-04 12:00:00,30.37,30.45,30.36,30.45,24200.0,22.2524,22.311,22.2451,22.311,24200.0
2011-11-04 12:30:00,30.45,30.46,30.38,30.45,25500.0,22.311,22.3184,22.2597,22.311,25500.0
2011-11-04 13:00:00,30.46,30.51,30.43,30.43,25800.0,22.3184,22.355,22.2964,22.2964,25800.0
2011-11-04 13:30:00,30.45,30.5,30.37,30.48,40300.0,22.311,22.3477,22.2524,22.333,40300.0
2011-11-04 14:00:00,30.47,30.55,30.46,30.48,33900.0,22.3257,22.3843,22.3184,22.333,33900.0
2011-11-04 14:30:00,30.5,30.54,30.35,30.43,39000.0,22.3477,22.377,22.2378,22.2964,39000.0
2011-11-04 15:00:00,30.43,30.43,30.32,30.43,33700.0,22.2964,22.2964,22.2158,22.2964,33700.0
2011-11-04 15:30:00,30.42,30.56,30.41,30.48,114800.0,22.2891,22.3916,22.2817,22.333,114800.0
2011-11-07 09:30:00,30.37,30.52,30.28,30.37,24000.0,22.2524,22.3623,22.1865,22.2524,24000.0
2011-11-07 10:00:00,30.37,30.46,30.31,30.42,13300.0,22.2524,22.3184,22.2085,22.2891,13300.0
2011-11-07 10:30:00,30.4,30.41,30.14,30.21,44100.0,22.2744,22.2817,22.0839,22.1352,44100.0
2011-11-07 11:00:00,30.2,30.32,30.2,30.25,31700.0,22.1279,22.2158,22.1279,22.1645,31700.0
2011-11-07 11:30:00,30.25,30.34,30.22,30.26,40500.0,22.1645,22.2304,22.1425,22.1718,40500.0
2011-11-07 12:00:00,30.27,30.29,30.15,30.21,45600.0,22.1791,22.1938,22.0912,22.1352,45600.0
2011-11-07 12:30:00,30.2,30.29,30.17,30.29,31500.0,22.1279,22.1938,22.1059,22.1938,31500.0
2011-11-07 13:00:00,30.3,30.35,30.26,30.33,15000.0,22.2011,22.2378,22.1718,22.2231,15000.0
2011-11-07 13:30:00,30.34,30.45,30.32,30.42,20900.0,22.2304,22.311,22.2158,22.2891,20900.0
2011-11-07 14:00:00,30.43,30.55,30.37,30.5,28700.0,22.2964,22.3843,22.2524,22.3477,28700.0
2011-11-07 14:30:00,30.52,30.57,30.49,30.55,28500.0,22.3623,22.399,22.3403,22.3843,28500.0
2011-11-07 15:00:00,30.54,30.55,30.46,30.49,87800.0,22.377,22.3843,22.3184,22.3403,87800.0
2011-11-07 15:30:00,30.47,30.51,30.41,30.46,136000.0,22.3257,22.355,22.2817,22.3184,136000.0
2011-11-08 09:30:00,30.6,30.67,30.53,30.63,28700.0,22.4209,22.4722,22.3696,22.4429,28700.0
2011-11-08 10:00:00,30.68,30.68,30.39,30.46,31900.0,22.4796,22.4796,22.2671,22.3184,31900.0
2011-11-08 10:30:00,30.45,30.57,30.41,30.45,17300.0,22.311,22.399,22.2817,22.311,17300.0
2011-11-08 11:00:00,30.42,30.45,30.31,30.39,26200.0,22.2891,22.311,22.2085,22.2671,26200.0
2011-11-08 11:30:00,30.38,30.47,30.32,30.47,13900.0,22.2597,22.3257,22.2158,22.3257,13900.0
2011-11-08 12:00:00,30.47,30.58,30.4,30.52,32000.0,22.3257,22.4063,22.2744,22.3623,32000.0
2011-11-08 12:30:00,30.52,30.57,30.5,30.55,28200.0,22.3623,22.399,22.3477,22.3843,28200.0
2011-11-08 13:00:00,30.56,30.64,30.5,30.63,48300.0,22.3916,22.4502,22.3477,22.4429,48300.0
2011-11-08 13:30:00,30.64,30.71,30.55,30.6,66400.0,22.4502,22.5015,22.3843,22.4209,66400.0
2011-11-08 14:00:00,30.62,30.76,30.55,30.76,103800.0,22.4356,22.5382,22.3843,22.5382,103800.0
2011-11-08 14:30:00,30.78,30.82,30.73,30.78,49600.0,22.5528,22.5821,22.5162,22.5528,49600.0
2011-11-08 15:00:00,30.78,30.85,30.7,30.81,57100.0,22.5528,22.6041,22.4942,22.5748,57100.0
2011-11-08 15:30:00,30.82,31.01,30.81,31.0,197400.0,22.5821,22.7214,22.5748,22.714,197400.0
2011-11-09 09:30:00,30.34,30.62,30.25,30.52,35000.0,22.2304,22.4356,22.1645,22.3623,35000.0
2011-11-09 10:00:00,30.51,30.6,30.49,30.5,24000.0,22.355,22.4209,22.3403,22.3477,24000.0
2011-11-09 10:30:00,30.48,30.62,30.4,30.58,45000.0,22.333,22.4356,22.2744,22.4063,45000.0
2011-11-09 11:00:00,30.59,30.69,30.53,30.62,14700.0,22.4136,22.4869,22.3696,22.4356,14700.0
2011-11-09 11:30:00,30.63,30.7,30.6,30.66,18100.0,22.4429,22.4942,22.4209,22.4649,18100.0
2011-11-09 12:00:00,30.66,30.68,30.49,30.51,26600.0,22.4649,22.4796,22.3403,22.355,26600.0
2011-11-09 12:30:00,30.49,30.62,30.47,30.6,22100.0,22.3403,22.4356,22.3257,22.4209,22100.0
2011-11-09 13:00:00,30.6,30.6,30.48,30.58,38700.0,22.4209,22.4209,22.333,22.4063,38700.0
2011-11-09 13:30:00,30.58,30.58,30.46,30.53,88900.0,22.4063,22.4063,22.3184,22.3696,88900.0
2011-11-09 14:00:00,30.52,30.61,30.46,30.6,125700.0,22.3623,22.4283,22.3184,22.4209,125700.0
2011-11-09 14:30:00,30.6,30.62,30.5,30.5,60900.0,22.4209,22.4356,22.3477,22.3477,60900.0
2011-11-09 15:00:00,30.5,30.58,30.49,30.51,90600.0,22.3477,22.4063,22.3403,22.355,90600.0
2011-11-09 15:30:00,30.51,30.56,30.36,30.43,258400.0,22.355,22.3916,22.2451,22.2964,258400.0
2011-11-10 09:30:00,30.75,30.76,30.53,30.59,17900.0,22.5308,22.5382,22.3696,22.4136,17900.0
2011-11-10 10:00:00,30.59,30.68,30.5,30.64,25200.0,22.4136,22.4796,22.3477,22.4502,25200.0
2011-11-10 10:30:00,30.62,30.7,30.53,30.57,21800.0,22.4356,22.4942,22.3696,22.399,21800.0
2011-11-10 11:00:00,30.58,30.6,30.45,30.46,30200.0,22.4063,22.4209,22.311,22.3184,30200.0
2011-11-10 11:30:00,30.46,30.63,30.45,30.59,39000.0,22.3184,22.4429,22.311,22.4136,39000.0
2011-11-10 12:00:00,30.6,30.67,30.55,30.65,14900.0,22.4209,22.4722,22.3843,22.4576,14900.0
2011-11-10 12:30:00,30.66,30.77,30.59,30.76,22000.0,22.4649,22.5455,22.4136,22.5382,22000.0
2011-11-10 13:00:00,30.79,30.88,30.71,30.71,23100.0,22.5602,22.6261,22.5015,22.5015,23100.0
2011-11-10 13:30:00,30.73,30.81,30.66,30.8,25800.0,22.5162,22.5748,22.4649,22.5675,25800.0
2011-11-10 14:00:00,30.8,30.83,30.61,30.64,38000.0,22.5675,22.5895,22.4283,22.4502,38000.0
2011-11-10 14:30:00,30.63,30.72,30.62,30.62,45200.0,22.4429,22.5089,22.4356,22.4356,45200.0
2011-11-10 15:00:00,30.62,30.75,30.62,30.7,47400.0,22.4356,22.5308,22.4356,22.4942,47400.0
2011-11-10 15:30:00,30.72,30.8,30.62,30.77,141600.0,22.5089,22.5675,22.4356,22.5455,141600.0
2011-11-11 09:30:00,31.07,31.16,30.97,31.13,26800.0,22.7653,22.8313,22.692,22.8093,26800.0
2011-11-11 10:00:00,31.13,31.26,31.13,31.24,26300.0,22.8093,22.9045,22.8093,22.8899,26300.0
2011-11-11 10:30:00,31.27,31.44,31.25,31.44,53600.0,22.9119,23.0364,22.8972,23.0364,53600.0
2011-11-11 11:00:00,31.44,31.47,31.34,31.35,25700.0,23.0364,23.0584,22.9631,22.9705,25700.0
2011-11-11 11:30:00,31.36,31.38,31.3,31.31,20200.0,22.9778,22.9925,22.9338,22.9412,20200.0
2011-11-11 12:00:00,31.3,31.34,31.27,31.29,27000.0,22.9338,22.9631,22.9119,22.9265,27000.0
2011-11-11 12:30:00,31.29,31.34,31.29,31.3,16000.0,22.9265,22.9631,22.9265,22.9338,16000.0
2011-11-11 13:00:00,31.3,31.35,31.2,31.21,24500.0,22.9338,22.9705,22.8606,22.8679,24500.0
2011-11-11 13:30:00,31.23,31.27,31.2,31.25,19500.0,22.8825,22.9119,22.8606,22.8972,19500.0
2011-11-11 14:00:00,31.25,31.28,31.22,31.27,37000.0,22.8972,22.9192,22.8752,22.9119,37000.0
2011-11-11 14:30:00,31.28,31.29,31.21,31.23,24400.0,22.9192,22.9265,22.8679,22.8825,24400.0
2011-11-11 15:00:00,31.24,31.3,31.2,31.28,43400.0,22.8899,22.9338,22.8606,22.9192,43400.0
2011-11-11 15:30:00,31.3,31.34,31.25,31.29,123600.0,22.9338,22.9631,22.8972,22.9265,123600.0
2011-11-14 09:30:00,31.04,31.11,30.9,30.95,24300.0,22.7433,22.7946,22.6408,22.6774,24300.0
2011-11-14 10:00:00,30.92,31.02,30.89,30.95,32200.0,22.6554,22.7287,22.6334,22.6774,32200.0
2011-11-14 10:30:00,30.92,31.01,30.87,30.96,21500.0,22.6554,22.7214,22.6188,22.6847,21500.0
2011-11-14 11:00:00,30.97,31.12,30.97,31.02,45500.0,22.692,22.8019,22.692,22.7287,45500.0
2011-11-14 11:30:00,31.03,31.15,31.02,31.09,81300.0,22.736,22.8239,22.7287,22.78,81300.0
2011-11-14 12:00:00,31.08,31.18,31.06,31.11,113900.0,22.7726,22.8459,22.758,22.7946,113900.0
2011-11-14 12:30:00,31.12,31.14,31.08,31.11,25000.0,22.8019,22.8166,22.7726,22.7946,25000.0
2011-11-14 13:00:00,31.1,31.13,31.04,31.12,27600.0,22.7873,22.8093,22.7433,22.8019,27600.0
2011-11-14 13:30:00,31.11,31.17,31.05,31.07,31800.0,22.7946,22.8386,22.7507,22.7653,31800.0
2011-11-14 14:00:00,31.06,31.09,30.99,31.0,17000.0,22.758,22.78,22.7067,22.714,17000.0
2011-11-14 14:30:00,31.01,31.02,31.0,31.01,72500.0,22.7214,22.7287,22.714,22.7214,72500.0
2011-11-14 15:00:00,31.0,31.05,31.0,31.05,100900.0,22.714,22.7507,22.714,22.7507,100900.0
2011-11-14 15:30:00,31.04,31.1,31.01,31.06,154200.0,22.7433,22.7873,22.7214,22.758,154200.0
2011-11-15 09:30:00,31.0,31.08,30.88,30.9,43400.0,22.714,22.7726,22.6261,22.6408,43400.0
2011-11-15 10:00:00,30.91,31.01,30.9,30.97,76800.0,22.6481,22.7214,22.6408,22.692,76800.0
2011-11-15 10:30:00,30.95,31.01,30.9,30.96,37400.0,22.6774,22.7214,22.6408,22.6847,37400.0
2011-11-15 11:00:00,30.97,31.01,30.9,30.99,45900.0,22.692,22.7214,22.6408,22.7067,45900.0
2011-11-15 11:30:00,30.99,31.03,30.9,31.03,43600.0,22.7067,22.736,22.6408,22.736,43600.0
2011-11-15 12:00:00,31.05,31.22,31.04,31.22,39000.0,22.7507,22.8752,22.7433,22.8752,39000.0
2011-11-15 12:30:00,31.23,31.35,31.2,31.25,25300.0,22.8825,22.9705,22.8606,22.8972,25300.0
2011-11-15 13:00:00,31.25,31.3,31.17,31.2,17000.0,22.8972,22.9338,22.8386,22.8606,17000.0
2011-11-15 13:30:00,31.2,31.35,31.2,31.25,18000.0,22.8606,22.9705,22.8606,22.8972,18000.0
2011-11-15 14:00:00,31.26,31.34,31.23,31.3,38500.0,22.9045,22.9631,22.8825,22.9338,38500.0
2011-11-15 14:30:00,31.29,31.29,31.25,31.26,20500.0,22.9265,22.9265,22.8972,22.9045,20500.0
2011-11-15 15:00:00,31.26,31.32,31.23,31.26,48600.0,22.9045,22.9485,22.8825,22.9045,48600.0
2011-11-15 15:30:00,31.27,31.27,31.16,31.16,116300.0,22.9119,22.9119,22.8313,22.8313,116300.0
2011-11-16 09:30:00,30.9,30.94,30.8,30.91,42800.0,22.6408,22.6701,22.5675,22.6481,42800.0
2011-11-16 10:00:00,30.93,30.99,30.88,30.92,40300.0,22.6627,22.7067,22.6261,22.6554,40300.0
2011-11-16 10:30:00,30.9,30.99,30.9,30.92,21200.0,22.6408,22.7067,22.6408,22.6554,21200.0
2011-11-16 11:00:00,30.91,31.02,30.91,31.0,57500.0,22.6481,22.7287,22.6481,22.714,57500.0
2011-11-16 11:30:00,31.01,31.08,30.99,31.0,33300.0,22.7214,22.7726,22.7067,22.714,33300.0
2011-11-16 12:00:00,31.01,31.02,30.99,31.01,37100.0,22.7214,22.7287,22.7067,22.7214,37100.0
2011-11-16 12:30:00,31.01,31.2,31.01,31.18,103900.0,22.7214,22.8606,22.7214,22.8459,103900.0
2011-11-16 13:00:00,31.19,31.31,31.19,31.31,39900.0,22.8532,22.9412,22.8532,22.9412,39900.0
2011-11-16 13:30:00,31.31,31.36,31.3,31.33,47600.0,22.9412,22.9778,22.9338,22.9558,47600.0
2011-11-16 14:00:00,31.31,31.36,31.28,31.28,26500.0,22.9412,22.9778,22.9192,22.9192,26500.0
2011-11-16 14:30:00,31.27,31.37,31.17,31.21,52000.0,22.9119,22.9851,22.8386,22.8679,52000.0
2011-11-16 15:00:00,31.21,31.26,31.09,31.09,123700.0,22.8679,22.9045,22.78,22.78,123700.0
2011-11-16 15:30:00,31.08,31.12,30.95,30.97,416900.0,22.7726,22.8019,22.6774,22.692,416900.0
2011-11-17 09:30:00,30.94,30.95,30.74,30.87,74800.0,22.6701,22.6774,22.5235,22.6188,74800.0
2011-11-17 10:00:00,30.88,30.93,30.77,30.89,32700.0,22.6261,22.6627,22.5455,22.6334,32700.0
2011-11-17 10:30:00,30.87,30.95,30.79,30.88,45300.0,22.6188,22.6774,22.5602,22.6261,45300.0
2011-11-17 11:00:00,30.86,30.91,30.77,30.87,81700.0,22.6114,22.6481,22.5455,22.6188,81700.0
2011-11-17 11:30:00,30.88,30.95,30.8,30.83,33800.0,22.6261,22.6774,22.5675,22.5895,33800.0
2011-11-17 12:00:00,30.85,30.85,30.75,30.76,12800.0,22.6041,22.6041,22.5308,22.5382,12800.0
2011-11-17 12:30:00,30.75,30.75,30.46,30.54,35100.0,22.5308,22.5308,22.3184,22.377,35100.0
2011-11-17 13:00:00,30.57,30.57,30.42,30.48,21100.0,22.399,22.399,22.2891,22.333,21100.0
2011-11-17 13:30:00,30.47,30.49,30.33,30.49,31400.0,22.3257,22.3403,22.2231,22.3403,31400.0
2011-11-17 14:00:00,30.47,30.48,30.32,30.39,42100.0,22.3257,22.333,22.2158,22.2671,42100.0
2011-11-17 14:30:00,30.39,30.45,30.3,30.36,51100.0,22.2671,22.311,22.2011,22.2451,51100.0
2011-11-17 15:00:00,30.36,30.4,30.25,30.31,103500.0,22.2451,22.2744,22.1645,22.2085,103500.0
2011-11-17 15:30:00,30.31,30.38,30.19,30.3,211000.0,22.2085,22.2597,22.1205,22.2011,211000.0
2011-11-18 09:30:00,30.5,30.55,30.13,30.36,116300.0,22.3477,22.3843,22.0766,22.2451,116300.0
2011-11-18 10:00:00,30.31,30.37,30.21,30.25,24900.0,22.2085,22.2524,22.1352,22.1645,24900.0
2011-11-18 10:30:00,30.27,30.41,30.27,30.36,21100.0,22.1791,22.2817,22.1791,22.2451,21100.0
2011-11-18 11:00:00,30.35,30.38,30.27,30.34,37700.0,22.2378,22.2597,22.1791,22.2304,37700.0
2011-11-18 11:30:00,30.37,30.39,30.29,30.35,26500.0,22.2524,22.2671,22.1938,22.2378,26500.0
2011-11-18 12:00:00,30.35,30.39,30.3,30.38,22600.0,22.2378,22.2671,22.2011,22.2597,22600.0
2011-11-18 12:30:00,30.36,30.4,30.32,30.34,17400.0,22.2451,22.2744,22.2158,22.2304,17400.0
2011-11-18 13:00:00,30.33,30.38,30.31,30.36,16800.0,22.2231,22.2597,22.2085,22.2451,16800.0
2011-11-18 13:30:00,30.34,30.4,30.34,30.35,18900.0,22.2304,22.2744,22.2304,22.2378,18900.0
2011-11-18 14:00:00,30.36,30.42,30.33,30.36,54500.0,22.2451,22.2891,22.2231,22.2451,54500.0
2011-11-18 14:30:00,30.37,30.39,30.29,30.33,31800.0,22.2524,22.2671,22.1938,22.2231,31800.0
2011-11-18 15:00:00,30.32,30.37,30.29,30.35,42300.0,22.2158,22.2524,22.1938,22.2378,42300.0
2011-11-18 15:30:00,30.35,30.37,30.3,30.33,85300.0,22.2378,22.2524,22.2011,22.2231,85300.0
2011-11-21 09:30:00,29.95,30.11,29.82,29.86,29000.0,21.9447,22.0619,21.8494,21.8787,29000.0
2011-11-21 10:00:00,29.88,29.89,29.8,29.84,37400.0,21.8934,21.9007,21.8348,21.8641,37400.0
2011-11-21 10:30:00,29.83,29.87,29.68,29.69,51100.0,21.8568,21.8861,21.7468,21.7542,51100.0
2011-11-21 11:00:00,29.67,29.78,29.59,29.77,40300.0,21.7395,21.8201,21.6809,21.8128,40300.0
2011-11-21 11:30:00,29.76,29.79,29.63,29.7,102700.0,21.8055,21.8274,21.7102,21.7615,102700.0
2011-11-21 12:00:00,29.7,29.82,29.69,29.75,41500.0,21.7615,21.8494,21.7542,21.7981,41500.0
2011-11-21 12:30:00,29.74,29.75,29.69,29.7,49300.0,21.7908,21.7981,21.7542,21.7615,49300.0
2011-11-21 13:00:00,29.72,29.77,29.71,29.74,34000.0,21.7762,21.8128,21.7688,21.7908,34000.0
2011-11-21 13:30:00,29.73,29.78,29.73,29.76,24000.0,21.7835,21.8201,21.7835,21.8055,24000.0
2011-11-21 14:00:00,29.78,29.93,29.77,29.88,44000.0,21.8201,21.93,21.8128,21.8934,44000.0
2011-11-21 14:30:00,29.87,29.98,29.87,29.92,50700.0,21.8861,21.9667,21.8861,21.9227,50700.0
2011-11-21 15:00:00,29.92,30.0,29.86,29.98,49500.0,21.9227,21.9813,21.8787,21.9667,49500.0
2011-11-21 15:30:00,29.97,30.02,29.86,29.87,129000.0,21.9593,21.996,21.8787,21.8861,129000.0
2011-11-22 09:30:00,29.91,29.97,29.7,29.72,21500.0,21.9154,21.9593,21.7615,21.7762,21500.0
2011-11-22 10:00:00,29.74,29.87,29.69,29.85,57200.0,21.7908,21.8861,21.7542,21.8714,57200.0
2011-11-22 10:30:00,29.83,29.91,29.8,29.84,134000.0,21.8568,21.9154,21.8348,21.8641,134000.0
2011-11-22 11:00:00,29.85,29.95,29.82,29.93,138700.0,21.8714,21.9447,21.8494,21.93,138700.0
2011-11-22 11:30:00,29.92,30.02,29.92,29.98,109200.0,21.9227,21.996,21.9227,21.9667,109200.0
2011-11-22 12:00:00,29.98,30.14,29.97,30.08,58500.0,21.9667,22.0839,21.9593,22.0399,58500.0
2011-11-22 12:30:00,30.07,30.12,29.99,30.0,33600.0,22.0326,22.0692,21.974,21.9813,33600.0
2011-11-22 13:00:00,30.01,30.04,29.93,30.02,47000.0,21.9886,22.0106,21.93,21.996,47000.0
2011-11-22 13:30:00,30.02,30.04,29.95,29.99,64700.0,21.996,22.0106,21.9447,21.974,64700.0
2011-11-22 14:00:00,29.99,30.0,29.85,29.86,41000.0,21.974,21.9813,21.8714,21.8787,41000.0
2011-11-22 14:30:00,29.86,29.97,29.84,29.93,162100.0,21.8787,21.9593,21.8641,21.93,162100.0
2011-11-22 15:00:00,29.92,29.95,29.89,29.93,122900.0,21.9227,21.9447,21.9007,21.93,122900.0
2011-11-22 15:30:00,29.91,29.96,29.84,29.91,373200.0,21.9154,21.952,21.8641,21.9154,373200.0
2011-11-23 09:30:00,29.7,29.72,29.59,29.6,36100.0,21.7615,21.7762,21.6809,21.6882,36100.0
2011-11-23 10:00:00,29.59,29.6,29.46,29.47,39200.0,21.6809,21.6882,21.5856,21.593,39200.0
2011-11-23 10:30:00,29.47,29.47,29.41,29.43,37800.0,21.593,21.593,21.549,21.5637,37800.0
2011-11-23 11:00:00,29.43,29.46,29.38,29.44,39300.0,21.5637,21.5856,21.527,21.571,39300.0
2011-11-23 11:30:00,29.44,29.47,29.37,29.37,34500.0,21.571,21.593,21.5197,21.5197,34500.0
2011-11-23 12:00:00,29.36,29.37,29.32,29.34,26100.0,21.5124,21.5197,21.4831,21.4977,26100.0
2011-11-23 12:30:00,29.35,29.4,29.31,29.37,30400.0,21.5051,21.5417,21.4757,21.5197,30400.0
2011-11-23 13:00:00,29.37,29.44,29.36,29.42,27000.0,21.5197,21.571,21.5124,21.5563,27000.0
2011-11-23 13:30:00,29.43,29.46,29.39,29.41,40900.0,21.5637,21.5856,21.5344,21.549,40900.0
2011-11-23 14:00:00,29.4,29.43,29.35,29.4,67100.0,21.5417,21.5637,21.5051,21.5417,67100.0
2011-11-23 14:30:00,29.41,29.44,29.39,29.4,31500.0,21.549,21.571,21.5344,21.5417,31500.0
2011-11-23 15:00:00,29.4,29.52,29.4,29.46,58900.0,21.5417,21.6296,21.5417,21.5856,58900.0
2011-11-23 15:30:00,29.47,29.55,29.33,29.34,137000.0,21.593,21.6516,21.4904,21.4977,137000.0
2011-11-25 09:30:00,29.22,29.4,29.22,29.39,14100.0,21.4098,21.5417,21.4098,21.5344,14100.0
2011-11-25 10:00:00,29.39,29.52,29.39,29.51,26500.0,21.5344,21.6296,21.5344,21.6223,26500.0
2011-11-25 10:30:00,29.52,29.58,29.44,29.56,21600.0,21.6296,21.6736,21.571,21.6589,21600.0
2011-11-25 11:00:00,29.57,29.69,29.54,29.65,21400.0,21.6662,21.7542,21.6443,21.7249,21400.0
2011-11-25 11:30:00,29.65,29.7,29.47,29.5,20200.0,21.7249,21.7615,21.593,21.615,20200.0
2011-11-25 12:00:00,29.5,29.54,29.49,29.53,28900.0,21.615,21.6443,21.6076,21.6369,28900.0
2011-11-25 12:30:00,29.51,29.59,29.46,29.56,66400.0,21.6223,21.6809,21.5856,21.6589,66400.0
2011-11-28 09:30:00,30.28,30.28,30.05,30.11,112500.0,22.1865,22.1865,22.0179,22.0619,112500.0
2011-11-28 10:00:00,30.1,30.11,29.95,29.97,30300.0,22.0546,22.0619,21.9447,21.9593,30300.0
2011-11-28 10:30:00,29.99,30.11,29.99,30.07,23300.0,21.974,22.0619,21.974,22.0326,23300.0
2011-11-28 11:00:00,30.08,30.13,30.03,30.11,24100.0,22.0399,22.0766,22.0033,22.0619,24100.0
2011-11-28 11:30:00,30.12,30.13,29.95,29.97,32100.0,22.0692,22.0766,21.9447,21.9593,32100.0
2011-11-28 12:00:00,29.97,29.98,29.91,29.93,34000.0,21.9593,21.9667,21.9154,21.93,34000.0
2011-11-28 12:30:00,29.92,29.96,29.87,29.9,38500.0,21.9227,21.952,21.8861,21.908,38500.0
2011-11-28 13:00:00,29.89,29.96,29.85,29.92,43200.0,21.9007,21.952,21.8714,21.9227,43200.0
2011-11-28 13:30:00,29.93,29.96,29.8,29.81,45000.0,21.93,21.952,21.8348,21.8421,45000.0
2011-11-28 14:00:00,29.81,29.89,29.81,29.87,48800.0,21.8421,21.9007,21.8421,21.8861,48800.0
2011-11-28 14:30:00,29.87,29.93,29.85,29.9,98400.0,21.8861,21.93,21.8714,21.908,98400.0
2011-11-28 15:00:00,29.91,29.93,29.8,29.85,84400.0,21.9154,21.93,21.8348,21.8714,84400.0
2011-11-28 15:30:00,29.85,30.0,29.81,29.99,234600.0,21.8714,21.9813,21.8421,21.974,234600.0
2011-11-29 09:30:00,30.1,30.12,29.83,29.92,23400.0,22.0546,22.0692,21.8568,21.9227,23400.0
2011-11-29 10:00:00,29.92,30.0,29.84,30.0,20600.0,21.9227,21.9813,21.8641,21.9813,20600.0
2011-11-29 10:30:00,29.98,30.01,29.88,29.93,30400.0,21.9667,21.9886,21.8934,21.93,30400.0
2011-11-29 11:00:00,29.94,29.97,29.85,29.94,23000.0,21.9373,21.9593,21.8714,21.9373,23000.0
2011-11-29 11:30:00,29.96,30.0,29.87,29.89,30500.0,21.952,21.9813,21.8861,21.9007,30500.0
2011-11-29 12:00:00,29.89,29.97,29.88,29.96,28800.0,21.9007,21.9593,21.8934,21.952,28800.0
2011-11-29 12:30:00,29.96,29.96,29.89,29.92,65100.0,21.952,21.952,21.9007,21.9227,65100.0
2011-11-29 13:00:00,29.91,29.93,29.87,29.89,25600.0,21.9154,21.93,21.8861,21.9007,25600.0
2011-11-29 13:30:00,29.89,29.94,29.83,29.84,39000.0,21.9007,21.9373,21.8568,21.8641,39000.0
2011-11-29 14:00:00,29.84,29.84,29.79,29.8,75500.0,21.8641,21.8641,21.8274,21.8348,75500.0
2011-11-29 14:30:00,29.81,29.88,29.8,29.83,29800.0,21.8421,21.8934,21.8348,21.8568,29800.0
2011-11-29 15:00:00,29.84,29.97,29.84,29.89,47000.0,21.8641,21.9593,21.8641,21.9007,47000.0
2011-11-29 15:30:00,29.9,29.95,29.81,29.82,133800.0,21.908,21.9447,21.8421,21.8494,133800.0
2011-11-30 09:30:00,30.89,30.91,30.46,30.49,77100.0,22.6334,22.6481,22.3184,22.3403,77100.0
2011-11-30 10:00:00,30.49,30.67,30.48,30.6,35700.0,22.3403,22.4722,22.333,22.4209,35700.0
2011-11-30 10:30:00,30.6,30.66,30.59,30.66,51100.0,22.4209,22.4649,22.4136,22.4649,51100.0
2011-11-30 11:00:00,30.64,30.69,30.62,30.68,39600.0,22.4502,22.4869,22.4356,22.4796,39600.0
2011-11-30 11:30:00,30.67,30.82,30.67,30.78,76200.0,22.4722,22.5821,22.4722,22.5528,76200.0
2011-11-30 12:00:00,30.78,30.79,30.69,30.71,24200.0,22.5528,22.5602,22.4869,22.5015,24200.0
2011-11-30 12:30:00,30.69,30.73,30.68,30.72,26000.0,22.4869,22.5162,22.4796,22.5089,26000.0
2011-11-30 13:00:00,30.72,30.76,30.67,30.69,25800.0,22.5089,22.5382,22.4722,22.4869,25800.0
2011-11-30 13:30:00,30.69,30.74,30.67,30.71,24400.0,22.4869,22.5235,22.4722,22.5015,24400.0
2011-11-30 14:00:00,30.73,30.75,30.67,30.73,30400.0,22.5162,22.5308,22.4722,22.5162,30400.0
2011-11-30 14:30:00,30.73,30.9,30.73,30.9,62000.0,22.5162,22.6408,22.5162,22.6408,62000.0
2011-11-30 15:00:00,30.89,30.9,30.78,30.82,109900.0,22.6334,22.6408,22.5528,22.5821,109900.0
2011-11-30 15:30:00,30.82,31.02,30.8,30.97,368800.0,22.5821,22.7287,22.5675,22.692,368800.0
2011-12-01 09:30:00,30.86,30.9,30.71,30.86,41700.0,22.6114,22.6408,22.5015,22.6114,41700.0
2011-12-01 10:00:00,30.87,30.99,30.85,30.99,38100.0,22.6188,22.7067,22.6041,22.7067,38100.0
2011-12-01 10:30:00,30.98,31.0,30.95,31.0,23400.0,22.6994,22.714,22.6774,22.714,23400.0
2011-12-01 11:00:00,31.0,31.14,31.0,31.09,79100.0,22.714,22.8166,22.714,22.78,79100.0
2011-12-01 11:30:00,31.08,31.22,31.04,31.21,46500.0,22.7726,22.8752,22.7433,22.8679,46500.0
2011-12-01 12:00:00,31.2,31.2,31.12,31.15,23600.0,22.8606,22.8606,22.8019,22.8239,23600.0
2011-12-01 12:30:00,31.15,31.17,31.08,31.1,30300.0,22.8239,22.8386,22.7726,22.7873,30300.0
2011-12-01 13:00:00,31.11,31.24,31.11,31.21,21200.0,22.7946,22.8899,22.7946,22.8679,21200.0
2011-12-01 13:30:00,31.21,31.27,31.18,31.27,27700.0,22.8679,22.9119,22.8459,22.9119,27700.0
2011-12-01 14:00:00,31.28,31.3,31.26,31.29,37300.0,22.9192,22.9338,22.9045,22.9265,37300.0
2011-12-01 14:30:00,31.29,31.33,31.25,31.31,48100.0,22.9265,22.9558,22.8972,22.9412,48100.0
2011-12-01 15:00:00,31.31,31.35,31.26,31.28,165200.0,22.9412,22.9705,22.9045,22.9192,165200.0
2011-12-01 15:30:00,31.29,31.29,31.14,31.2,161500.0,22.9265,22.9265,22.8166,22.8606,161500.0
2011-12-02 09:30:00,31.4,31.45,31.28,31.45,36800.0,23.0071,23.0437,22.9192,23.0437,36800.0
2011-12-02 10:00:00,31.47,31.63,31.47,31.6,25100.0,23.0584,23.1756,23.0584,23.1536,25100.0
2011-12-02 10:30:00,31.59,31.64,31.58,31.62,22500.0,23.1463,23.183,23.139,23.1683,22500.0
2011-12-02 11:00:00,31.59,31.61,31.46,31.52,28700.0,23.1463,23.161,23.0511,23.095,28700.0
2011-12-02 11:30:00,31.51,31.56,31.47,31.55,61300.0,23.0877,23.1243,23.0584,23.117,61300.0
2011-12-02 12:00:00,31.55,31.56,31.46,31.49,33100.0,23.117,23.1243,23.0511,23.0731,33100.0
2011-12-02 12:30:00,31.5,31.59,31.49,31.58,29100.0,23.0804,23.1463,23.0731,23.139,29100.0
2011-12-02 13:00:00,31.56,31.75,31.49,31.71,145400.0,23.1243,23.2636,23.0731,23.2342,145400.0
2011-12-02 13:30:00,31.7,31.71,31.63,31.7,40300.0,23.2269,23.2342,23.1756,23.2269,40300.0
2011-12-02 14:00:00,31.7,31.71,31.63,31.63,33700.0,23.2269,23.2342,23.1756,23.1756,33700.0
2011-12-02 14:30:00,31.64,31.64,31.55,31.57,29700.0,23.183,23.183,23.117,23.1317,29700.0
2011-12-02 15:00:00,31.57,31.6,31.53,31.57,63900.0,23.1317,23.1536,23.1024,23.1317,63900.0
2011-12-02 15:30:00,31.57,31.64,31.51,31.63,176700.0,23.1317,23.183,23.0877,23.1756,176700.0
2011-12-05 09:30:00,31.93,31.99,31.71,31.91,54700.0,23.3954,23.4394,23.2342,23.3808,54700.0
2011-12-05 10:00:00,31.9,31.92,31.76,31.86,67000.0,23.3735,23.3881,23.2709,23.3442,67000.0
2011-12-05 10:30:00,31.87,32.05,31.86,32.02,62600.0,23.3515,23.4834,23.3442,23.4614,62600.0
2011-12-05 11:00:00,32.01,32.03,31.98,32.03,51400.0,23.4541,23.4687,23.4321,23.4687,51400.0
2011-12-05 11:30:00,32.04,32.05,31.99,32.02,32100.0,23.476,23.4834,23.4394,23.4614,32100.0
2011-12-05 12:00:00,32.02,32.17,32.02,32.15,59400.0,23.4614,23.5713,23.4614,23.5566,59400.0
2011-12-05 12:30:00,32.14,32.16,32.06,32.06,37100.0,23.5493,23.564,23.4907,23.4907,37100.0
2011-12-05 13:00:00,32.07,32.07,31.95,31.95,16200.0,23.498,23.498,23.4101,23.4101,16200.0
2011-12-05 13:30:00,31.97,31.99,31.78,31.81,77800.0,23.4248,23.4394,23.2855,23.3075,77800.0
2011-12-05 14:00:00,31.79,31.82,31.64,31.81,65300.0,23.2929,23.3148,23.183,23.3075,65300.0
2011-12-05 14:30:00,31.8,31.87,31.78,31.86,53600.0,23.3002,23.3515,23.2855,23.3442,53600.0
2011-12-05 15:00:00,31.86,31.88,31.68,31.72,111100.0,23.3442,23.3588,23.2123,23.2416,111100.0
2011-12-05 15:30:00,31.72,31.94,31.7,31.93,166200.0,23.2416,23.4028,23.2269,23.3954,166200.0
2011-12-06 09:30:00,31.84,31.87,31.69,31.83,21700.0,23.3295,23.3515,23.2196,23.3222,21700.0
2011-12-06 10:00:00,31.83,32.03,31.78,32.03,37200.0,23.3222,23.4687,23.2855,23.4687,37200.0
2011-12-06 10:30:00,32.05,32.08,31.89,31.9,12400.0,23.4834,23.5054,23.3661,23.3735,12400.0
2011-12-06 11:00:00,31.9,31.97,31.86,31.95,40500.0,23.3735,23.4248,23.3442,23.4101,40500.0
2011-12-06 11:30:00,31.94,31.98,31.87,31.96,47200.0,23.4028,23.4321,23.3515,23.4174,47200.0
2011-12-06 12:00:00,31.96,32.01,31.92,31.99,18200.0,23.4174,23.4541,23.3881,23.4394,18200.0
2011-12-06 12:30:00,31.99,32.02,31.98,32.0,14600.0,23.4394,23.4614,23.4321,23.4467,14600.0
2011-12-06 13:00:00,31.97,32.04,31.95,32.0,16900.0,23.4248,23.476,23.4101,23.4467,16900.0
2011-12-06 13:30:00,32.01,32.02,31.94,31.95,14400.0,23.4541,23.4614,23.4028,23.4101,14400.0
2011-12-06 14:00:00,31.95,31.99,31.91,31.96,16600.0,23.4101,23.4394,23.3808,23.4174,16600.0
2011-12-06 14:30:00,31.97,32.01,31.93,31.93,39000.0,23.4248,23.4541,23.3954,23.3954,39000.0
2011-12-06 15:00:00,31.94,31.99,31.85,31.87,36200.0,23.4028,23.4394,23.3368,23.3515,36200.0
2011-12-06 15:30:00,31.86,31.96,31.86,31.92,71700.0,23.3442,23.4174,23.3442,23.3881,71700.0
2011-12-07 09:30:00,31.69,31.72,31.6,31.65,47000.0,23.2196,23.2416,23.1536,23.1903,47000.0
2011-12-07 10:00:00,31.65,31.71,31.63,31.66,67400.0,23.1903,23.2342,23.1756,23.1976,67400.0
2011-12-07 10:30:00,31.65,31.76,31.62,31.69,57100.0,23.1903,23.2709,23.1683,23.2196,57100.0
2011-12-07 11:00:00,31.67,31.91,31.67,31.88,67700.0,23.2049,23.3808,23.2049,23.3588,67700.0
2011-12-07 11:30:00,31.89,31.93,31.88,31.92,19500.0,23.3661,23.3954,23.3588,23.3881,19500.0
2011-12-07 12:00:00,31.92,32.0,31.92,31.97,20200.0,23.3881,23.4467,23.3881,23.4248,20200.0
2011-12-07 12:30:00,31.96,32.1,31.96,32.1,24700.0,23.4174,23.52,23.4174,23.52,24700.0
2011-12-07 13:00:00,32.08,32.09,31.99,32.08,29500.0,23.5054,23.5127,23.4394,23.5054,29500.0
2011-12-07 13:30:00,32.07,32.07,31.94,31.97,38700.0,23.498,23.498,23.4028,23.4248,38700.0
2011-12-07 14:00:00,31.98,32.01,31.94,31.99,35200.0,23.4321,23.4541,23.4028,23.4394,35200.0
2011-12-07 14:30:00,31.99,32.04,31.95,32.01,30100.0,23.4394,23.476,23.4101,23.4541,30100.0
2011-12-07 15:00:00,32.0,32.05,31.97,32.02,57000.0,23.4467,23.4834,23.4248,23.4614,57000.0
2011-12-07 15:30:00,32.02,32.17,31.96,32.12,138700.0,23.4614,23.5713,23.4174,23.5347,138700.0
2011-12-08 09:30:00,31.89,32.12,31.82,32.07,73900.0,23.3661,23.5347,23.3148,23.498,73900.0
2011-12-08 10:00:00,32.06,32.08,31.95,31.98,85800.0,23.4907,23.5054,23.4101,23.4321,85800.0
2011-12-08 10:30:00,31.98,32.2,31.97,32.13,48200.0,23.4321,23.5933,23.4248,23.542,48200.0
2011-12-08 11:00:00,32.11,32.11,31.97,32.04,53000.0,23.5273,23.5273,23.4248,23.476,53000.0
2011-12-08 11:30:00,32.06,32.12,32.01,32.03,63100.0,23.4907,23.5347,23.4541,23.4687,63100.0
2011-12-08 12:00:00,32.01,32.07,31.94,32.0,69900.0,23.4541,23.498,23.4028,23.4467,69900.0
2011-12-08 12:30:00,32.01,32.03,31.94,32.03,36600.0,23.4541,23.4687,23.4028,23.4687,36600.0
2011-12-08 13:00:00,32.0,32.09,31.93,32.06,41100.0,23.4467,23.5127,23.3954,23.4907,41100.0
2011-12-08 13:30:00,32.07,32.1,32.02,32.06,27500.0,23.498,23.52,23.4614,23.4907,27500.0
2011-12-08 14:00:00,32.07,32.07,31.98,32.01,24800.0,23.498,23.498,23.4321,23.4541,24800.0
2011-12-08 14:30:00,32.0,32.06,31.99,32.04,66200.0,23.4467,23.4907,23.4394,23.476,66200.0
2011-12-08 15:00:00,32.04,32.12,31.99,32.08,73900.0,23.476,23.5347,23.4394,23.5054,73900.0
2011-12-08 15:30:00,32.08,32.22,31.98,32.04,241800.0,23.5054,23.6079,23.4321,23.476,241800.0
2011-12-09 09:30:00,32.15,32.41,32.15,32.19,44700.0,23.5566,23.7471,23.5566,23.5859,44700.0
2011-12-09 10:00:00,32.17,32.34,32.17,32.25,23000.0,23.5713,23.6959,23.5713,23.6299,23000.0
2011-12-09 10:30:00,32.27,32.37,32.23,32.3,44300.0,23.6446,23.7178,23.6153,23.6665,44300.0
2011-12-09 11:00:00,32.33,32.49,32.33,32.47,39700.0,23.6885,23.8058,23.6885,23.7911,39700.0
2011-12-09 11:30:00,32.48,32.5,32.38,32.38,43600.0,23.7984,23.8131,23.7252,23.7252,43600.0
2011-12-09 12:00:00,32.37,32.46,32.37,32.41,26600.0,23.7178,23.7838,23.7178,23.7471,26600.0
2011-12-09 12:30:00,32.41,32.47,32.37,32.42,59600.0,23.7471,23.7911,23.7178,23.7545,59600.0
2011-12-09 13:00:00,32.44,32.48,32.38,32.44,21900.0,23.7691,23.7984,23.7252,23.7691,21900.0
2011-12-09 13:30:00,32.45,32.45,32.4,32.43,26300.0,23.7765,23.7765,23.7398,23.7618,26300.0
2011-12-09 14:00:00,32.44,32.48,32.43,32.48,59300.0,23.7691,23.7984,23.7618,23.7984,59300.0
2011-12-09 14:30:00,32.47,32.54,32.46,32.47,72900.0,23.7911,23.8424,23.7838,23.7911,72900.0
2011-12-09 15:00:00,32.48,32.5,32.42,32.49,61500.0,23.7984,23.8131,23.7545,23.8058,61500.0
2011-12-09 15:30:00,32.5,32.59,32.48,32.52,160900.0,23.8131,23.879,23.7984,23.8277,160900.0
2011-12-12 09:30:00,32.25,32.25,32.07,32.14,51200.0,23.6299,23.6299,23.498,23.5493,51200.0
2011-12-12 10:00:00,32.13,32.17,32.07,32.11,51800.0,23.542,23.5713,23.498,23.5273,51800.0
2011-12-12 10:30:00,32.11,32.12,31.96,31.99,69500.0,23.5273,23.5347,23.4174,23.4394,69500.0
2011-12-12 11:00:00,32.01,32.03,31.93,32.02,55000.0,23.4541,23.4687,23.3954,23.4614,55000.0
2011-12-12 11:30:00,32.03,32.08,31.94,31.97,35600.0,23.4687,23.5054,23.4028,23.4248,35600.0
2011-12-12 12:00:00,31.97,32.01,31.94,31.98,23000.0,23.4248,23.4541,23.4028,23.4321,23000.0
2011-12-12 12:30:00,31.98,32.04,31.97,32.02,20800.0,23.4321,23.476,23.4248,23.4614,20800.0
2011-12-12 13:00:00,32.01,32.09,31.99,32.09,25700.0,23.4541,23.5127,23.4394,23.5127,25700.0
2011-12-12 13:30:00,32.1,32.11,32.03,32.05,42000.0,23.52,23.5273,23.4687,23.4834,42000.0
2011-12-12 14:00:00,32.05,32.06,31.97,32.0,56800.0,23.4834,23.4907,23.4248,23.4467,56800.0
2011-12-12 14:30:00,32.0,32.01,31.93,31.99,37300.0,23.4467,23.4541,23.3954,23.4394,37300.0
2011-12-12 15:00:00,32.0,32.09,31.94,32.07,47200.0,23.4467,23.5127,23.4028,23.498,47200.0
2011-12-12 15:30:00,32.07,32.22,32.03,32.18,105500.0,23.498,23.6079,23.4687,23.5786,105500.0
2011-12-13 09:30:00,32.4,32.55,32.35,32.48,62700.0,23.7398,23.8497,23.7032,23.7984,62700.0
2011-12-13 10:00:00,32.49,32.53,32.42,32.44,44800.0,23.8058,23.8351,23.7545,23.7691,44800.0
2011-12-13 10:30:00,32.44,32.5,32.32,32.32,63300.0,23.7691,23.8131,23.6812,23.6812,63300.0
2011-12-13 11:00:00,32.33,32.5,32.31,32.5,35600.0,23.6885,23.8131,23.6739,23.8131,35600.0
2011-12-13 11:30:00,32.5,32.62,32.5,32.61,49000.0,23.8131,23.901,23.8131,23.8937,49000.0
2011-12-13 12:00:00,32.61,32.62,32.55,32.55,24500.0,23.8937,23.901,23.8497,23.8497,24500.0
2011-12-13 12:30:00,32.56,32.61,32.48,32.6,31400.0,23.8571,23.8937,23.7984,23.8864,31400.0
2011-12-13 13:00:00,32.6,32.62,32.56,32.59,77800.0,23.8864,23.901,23.8571,23.879,77800.0
2011-12-13 13:30:00,32.58,32.62,32.56,32.6,68300.0,23.8717,23.901,23.8571,23.8864,68300.0
2011-12-13 14:00:00,32.6,32.61,32.54,32.58,52000.0,23.8864,23.8937,23.8424,23.8717,52000.0
2011-12-13 14:30:00,32.58,32.59,32.43,32.45,96700.0,23.8717,23.879,23.7618,23.7765,96700.0
2011-12-13 15:00:00,32.45,32.54,32.39,32.4,85000.0,23.7765,23.8424,23.7325,23.7398,85000.0
2011-12-13 15:30:00,32.4,32.46,32.25,32.39,202200.0,23.7398,23.7838,23.6299,23.7325,202200.0
2011-12-14 09:30:00,32.15,32.42,32.14,32.28,46300.0,23.5566,23.7545,23.5493,23.6519,46300.0
2011-12-14 10:00:00,32.28,32.29,32.18,32.27,29500.0,23.6519,23.6592,23.5786,23.6446,29500.0
2011-12-14 10:30:00,32.27,32.37,32.25,32.34,26800.0,23.6446,23.7178,23.6299,23.6959,26800.0
2011-12-14 11:00:00,32.34,32.35,32.3,32.33,22600.0,23.6959,23.7032,23.6665,23.6885,22600.0
2011-12-14 11:30:00,32.33,32.4,32.31,32.39,33500.0,23.6885,23.7398,23.6739,23.7325,33500.0
2011-12-14 12:00:00,32.38,32.47,32.36,32.44,30600.0,23.7252,23.7911,23.7105,23.7691,30600.0
2011-12-14 12:30:00,32.44,32.47,32.41,32.46,29900.0,23.7691,23.7911,23.7471,23.7838,29900.0
2011-12-14 13:00:00,32.46,32.55,32.44,32.53,46500.0,23.7838,23.8497,23.7691,23.8351,46500.0
2011-12-14 13:30:00,32.54,32.55,32.43,32.45,71900.0,23.8424,23.8497,23.7618,23.7765,71900.0
2011-12-14 14:00:00,32.46,32.53,32.42,32.51,21900.0,23.7838,23.8351,23.7545,23.8204,21900.0
2011-12-14 14:30:00,32.52,32.56,32.44,32.48,63200.0,23.8277,23.8571,23.7691,23.7984,63200.0
2011-12-14 15:00:00,32.47,32.49,32.39,32.44,105300.0,23.7911,23.8058,23.7325,23.7691,105300.0
2011-12-14 15:30:00,32.44,32.46,32.37,32.44,169800.0,23.7691,23.7838,23.7178,23.7691,169800.0
2011-12-15 09:30:00,32.65,32.74,32.56,32.57,39200.0,23.923,23.9889,23.8571,23.8644,39200.0
2011-12-15 10:00:00,32.61,32.65,32.45,32.48,45000.0,23.8937,23.923,23.7765,23.7984,45000.0
2011-12-15 10:30:00,32.49,32.55,32.41,32.48,46200.0,23.8058,23.8497,23.7471,23.7984,46200.0
2011-12-15 11:00:00,32.49,32.6,32.47,32.6,18600.0,23.8058,23.8864,23.7911,23.8864,18600.0
2011-12-15 11:30:00,32.61,32.64,32.54,32.63,20500.0,23.8937,23.9157,23.8424,23.9083,20500.0
2011-12-15 12:00:00,32.62,32.74,32.62,32.74,13000.0,23.901,23.9889,23.901,23.9889,13000.0
2011-12-15 12:30:00,32.75,32.78,32.72,32.74,15300.0,23.9963,24.0182,23.9743,23.9889,15300.0
2011-12-15 13:00:00,32.74,32.79,32.72,32.75,12100.0,23.9889,24.0256,23.9743,23.9963,12100.0
2011-12-15 13:30:00,32.75,32.77,32.63,32.74,25500.0,23.9963,24.0109,23.9083,23.9889,25500.0
2011-12-15 14:00:00,32.76,32.79,32.71,32.72,37000.0,24.0036,24.0256,23.967,23.9743,37000.0
2011-12-15 14:30:00,32.72,32.73,32.68,32.7,26400.0,23.9743,23.9816,23.945,23.9596,26400.0
2011-12-15 15:00:00,32.7,32.73,32.68,32.71,58600.0,23.9596,23.9816,23.945,23.967,58600.0
2011-12-15 15:30:00,32.7,32.76,32.51,32.6,158400.0,23.9596,24.0036,23.8204,23.8864,158400.0
2011-12-16 09:30:00,32.73,32.75,32.6,32.61,176900.0,23.9816,23.9963,23.8864,23.8937,176900.0
2011-12-16 10:00:00,32.61,32.72,32.58,32.68,40100.0,23.8937,23.9743,23.8717,23.945,40100.0
2011-12-16 10:30:00,32.68,32.7,32.63,32.63,22900.0,23.945,23.9596,23.9083,23.9083,22900.0
2011-12-16 11:00:00,32.65,32.66,32.57,32.6,33300.0,23.923,23.9303,23.8644,23.8864,33300.0
2011-12-16 11:30:00,32.6,32.61,32.47,32.47,36000.0,23.8864,23.8937,23.7911,23.7911,36000.0
2011-12-16 12:00:00,32.47,32.57,32.4,32.52,31900.0,23.7911,23.8644,23.7398,23.8277,31900.0
2011-12-16 12:30:00,32.53,32.58,32.47,32.55,34800.0,23.8351,23.8717,23.7911,23.8497,34800.0
2011-12-16 13:00:00,32.56,32.59,32.51,32.53,36600.0,23.8571,23.879,23.8204,23.8351,36600.0
2011-12-16 13:30:00,32.53,32.56,32.38,32.4,67700.0,23.8351,23.8571,23.7252,23.7398,67700.0
2011-12-16 14:00:00,32.4,32.41,32.36,32.4,40200.0,23.7398,23.7471,23.7105,23.7398,40200.0
2011-12-16 14:30:00,32.38,32.41,32.37,32.4,38500.0,23.7252,23.7471,23.7178,23.7398,38500.0
2011-12-16 15:00:00,32.4,32.51,32.39,32.46,47200.0,23.7398,23.8204,23.7325,23.7838,47200.0
2011-12-16 15:30:00,32.45,32.55,32.43,32.5,137600.0,23.7765,23.8497,23.7618,23.8131,137600.0
2011-12-19 09:30:00,32.59,32.79,32.53,32.73,37700.0,23.879,24.0256,23.8351,23.9816,37700.0
2011-12-19 10:00:00,32.73,32.79,32.5,32.59,59200.0,23.9816,24.0256,23.8131,23.879,59200.0
2011-12-19 10:30:00,32.6,32.6,32.34,32.34,23800.0,23.8864,23.8864,23.6959,23.6959,23800.0
2011-12-19 11:00:00,32.36,32.38,32.29,32.38,17500.0,23.7105,23.7252,23.6592,23.7252,17500.0
2011-12-19 11:30:00,32.38,32.38,32.25,32.28,18400.0,23.7252,23.7252,23.6299,23.6519,18400.0
2011-12-19 12:00:00,32.27,32.41,32.27,32.4,13600.0,23.6446,23.7471,23.6446,23.7398,13600.0
2011-12-19 12:30:00,32.38,32.4,32.33,32.36,13500.0,23.7252,23.7398,23.6885,23.7105,13500.0
2011-12-19 13:00:00,32.37,32.39,32.32,32.33,12600.0,23.7178,23.7325,23.6812,23.6885,12600.0
2011-12-19 13:30:00,32.33,32.36,32.27,32.3,25100.0,23.6885,23.7105,23.6446,23.6665,25100.0
2011-12-19 14:00:00,32.31,32.31,32.27,32.28,20800.0,23.6739,23.6739,23.6446,23.6519,20800.0
2011-12-19 14:30:00,32.29,32.31,32.26,32.29,23600.0,23.6592,23.6739,23.6372,23.6592,23600.0
2011-12-19 15:00:00,32.28,32.33,32.12,32.12,51200.0,23.6519,23.6885,23.5347,23.5347,51200.0
2011-12-19 15:30:00,32.12,32.22,32.1,32.18,117100.0,23.5347,23.6079,23.52,23.5786,117100.0
2011-12-20 09:30:00,32.65,32.79,32.49,32.72,33100.0,23.923,24.0256,23.8058,23.9743,33100.0
2011-12-20 10:00:00,32.71,32.88,32.7,32.88,34800.0,23.967,24.0915,23.9596,24.0915,34800.0
2011-12-20 10:30:00,32.84,32.86,32.77,32.77,35900.0,24.0622,24.0769,24.0109,24.0109,35900.0
2011-12-20 11:00:00,32.78,32.87,32.77,32.8,41900.0,24.0182,24.0842,24.0109,24.0329,41900.0
2011-12-20 11:30:00,32.82,32.93,32.77,32.83,44400.0,24.0476,24.1282,24.0109,24.0549,44400.0
2011-12-20 12:00:00,32.83,32.83,32.65,32.69,50000.0,24.0549,24.0549,23.923,23.9523,50000.0
2011-12-20 12:30:00,32.69,32.69,32.54,32.55,100000.0,23.9523,23.9523,23.8424,23.8497,100000.0
2011-12-20 13:00:00,32.55,32.68,32.55,32.66,41900.0,23.8497,23.945,23.8497,23.9303,41900.0
2011-12-20 13:30:00,32.65,32.74,32.65,32.73,25600.0,23.923,23.9889,23.923,23.9816,25600.0
2011-12-20 14:00:00,32.73,32.81,32.72,32.81,48600.0,23.9816,24.0402,23.9743,24.0402,48600.0
2011-12-20 14:30:00,32.82,32.97,32.82,32.96,43000.0,24.0476,24.1575,24.0476,24.1501,43000.0
2011-12-20 15:00:00,32.96,32.99,32.94,32.97,51500.0,24.1501,24.1721,24.1355,24.1575,51500.0
2011-12-20 15:30:00,32.97,33.0,32.9,32.97,145500.0,24.1575,24.1794,24.1062,24.1575,145500.0
2011-12-21 09:30:00,33.0,33.12,32.86,33.05,52400.0,24.1794,24.2674,24.0769,24.2161,52400.0
2011-12-21 10:00:00,33.08,33.22,32.99,33.2,20000.0,24.2381,24.3406,24.1721,24.326,20000.0
2011-12-21 10:30:00,33.19,33.24,33.16,33.21,19000.0,24.3187,24.3553,24.2967,24.3333,19000.0
2011-12-21 11:00:00,33.2,33.25,33.11,33.23,30100.0,24.326,24.3626,24.26,24.348,30100.0
2011-12-21 11:30:00,33.22,33.29,33.17,33.29,39500.0,24.3406,24.3919,24.304,24.3919,39500.0
2011-12-21 12:00:00,33.29,33.29,33.15,33.19,81500.0,24.3919,24.3919,24.2894,24.3187,81500.0
2011-12-21 12:30:00,33.19,33.24,33.1,33.14,39700.0,24.3187,24.3553,24.2527,24.282,39700.0
2011-12-21 13:00:00,33.14,33.16,33.01,33.02,45800.0,24.282,24.2967,24.1868,24.1941,45800.0
2011-12-21 13:30:00,33.02,33.04,32.96,33.01,56400.0,24.1941,24.2088,24.1501,24.1868,56400.0
2011-12-21 14:00:00,33.02,33.1,33.0,33.1,70200.0,24.1941,24.2527,24.1794,24.2527,70200.0
2011-12-21 14:30:00,33.1,33.15,33.07,33.11,22700.0,24.2527,24.2894,24.2307,24.26,22700.0
2011-12-21 15:00:00,33.13,33.21,33.12,33.19,42200.0,24.2747,24.3333,24.2674,24.3187,42200.0
2011-12-21 15:30:00,33.19,33.26,33.13,33.19,72300.0,24.3187,24.3699,24.2747,24.3187,72300.0
2011-12-22 09:30:00,33.25,33.38,33.1,33.3,13800.0,24.3626,24.4579,24.2527,24.3993,13800.0
2011-12-22 10:00:00,33.33,33.4,33.25,33.25,14400.0,24.4212,24.4725,24.3626,24.3626,14400.0
2011-12-22 10:30:00,33.26,33.35,33.26,33.3,61000.0,24.3699,24.4359,24.3699,24.3993,61000.0
2011-12-22 11:00:00,33.29,33.34,33.2,33.24,14100.0,24.3919,24.4286,24.326,24.3553,14100.0
2011-12-22 11:30:00,33.22,33.27,33.18,33.23,13700.0,24.3406,24.3773,24.3113,24.348,13700.0
2011-12-22 12:00:00,33.23,33.32,33.23,33.29,19200.0,24.348,24.4139,24.348,24.3919,19200.0
2011-12-22 12:30:00,33.29,33.39,33.29,33.39,15700.0,24.3919,24.4652,24.3919,24.4652,15700.0
2011-12-22 13:00:00,33.39,33.4,33.34,33.36,12000.0,24.4652,24.4725,24.4286,24.4432,12000.0
2011-12-22 13:30:00,33.37,33.41,33.33,33.36,23600.0,24.4505,24.4799,24.4212,24.4432,23600.0
2011-12-22 14:00:00,33.35,33.39,33.31,33.37,17700.0,24.4359,24.4652,24.4066,24.4505,17700.0
2011-12-22 14:30:00,33.37,33.43,33.34,33.37,37000.0,24.4505,24.4945,24.4286,24.4505,37000.0
2011-12-22 15:00:00,33.37,33.5,33.36,33.5,56900.0,24.4505,24.5458,24.4432,24.5458,56900.0
2011-12-22 15:30:00,33.5,33.52,33.38,33.47,122500.0,24.5458,24.5605,24.4579,24.5238,122500.0
2011-12-23 09:30:00,33.67,33.82,33.47,33.67,50400.0,24.6704,24.7803,24.5238,24.6704,50400.0
2011-12-23 10:00:00,33.65,33.66,33.57,33.61,8700.0,24.6557,24.663,24.5971,24.6264,8700.0
2011-12-23 10:30:00,33.62,33.65,33.59,33.65,12600.0,24.6337,24.6557,24.6117,24.6557,12600.0
2011-12-23 11:00:00,33.68,33.71,33.65,33.7,11400.0,24.6777,24.6997,24.6557,24.6923,11400.0
2011-12-23 11:30:00,33.71,33.79,33.68,33.79,11900.0,24.6997,24.7583,24.6777,24.7583,11900.0
2011-12-23 12:00:00,33.78,33.8,33.75,33.76,14400.0,24.751,24.7656,24.729,24.7363,14400.0
2011-12-23 12:30:00,33.76,33.79,33.71,33.73,12800.0,24.7363,24.7583,24.6997,24.7143,12800.0
2011-12-23 13:00:00,33.73,33.75,33.69,33.72,12200.0,24.7143,24.729,24.685,24.707,12200.0
2011-12-23 13:30:00,33.71,33.72,33.7,33.71,11600.0,24.6997,24.707,24.6923,24.6997,11600.0
2011-12-23 14:00:00,33.71,33.72,33.7,33.71,5800.0,24.6997,24.707,24.6923,24.6997,5800.0
2011-12-23 14:30:00,33.69,33.72,33.69,33.71,8800.0,24.685,24.707,24.685,24.6997,8800.0
2011-12-23 15:00:00,33.71,33.76,33.71,33.76,24600.0,24.6997,24.7363,24.6997,24.7363,24600.0
2011-12-23 15:30:00,33.76,33.79,33.74,33.77,51100.0,24.7363,24.7583,24.7216,24.7436,51100.0
2011-12-27 09:30:00,33.6,33.88,33.6,33.84,21300.0,24.6191,24.8242,24.6191,24.7949,21300.0
2011-12-27 10:00:00,33.87,33.94,33.83,33.91,16800.0,24.8169,24.8682,24.7876,24.8462,16800.0
2011-12-27 10:30:00,33.89,33.91,33.82,33.84,13300.0,24.8316,24.8462,24.7803,24.7949,13300.0
2011-12-27 11:00:00,33.85,33.97,33.84,33.97,17300.0,24.8022,24.8902,24.7949,24.8902,17300.0
2011-12-27 11:30:00,33.97,33.97,33.86,33.88,17400.0,24.8902,24.8902,24.8096,24.8242,17400.0
2011-12-27 12:00:00,33.86,33.91,33.86,33.89,17800.0,24.8096,24.8462,24.8096,24.8316,17800.0
2011-12-27 12:30:00,33.88,33.89,33.74,33.76,32500.0,24.8242,24.8316,24.7216,24.7363,32500.0
2011-12-27 13:00:00,33.76,33.87,33.76,33.87,12600.0,24.7363,24.8169,24.7363,24.8169,12600.0
2011-12-27 13:30:00,33.87,33.99,33.87,33.94,13000.0,24.8169,24.9048,24.8169,24.8682,13000.0
2011-12-27 14:00:00,33.95,33.95,33.78,33.8,14000.0,24.8755,24.8755,24.751,24.7656,14000.0
2011-12-27 14:30:00,33.79,33.89,33.79,33.87,15000.0,24.7583,24.8316,24.7583,24.8169,15000.0
2011-12-27 15:00:00,33.87,33.87,33.83,33.85,21300.0,24.8169,24.8169,24.7876,24.8022,21300.0
2011-12-27 15:30:00,33.85,33.9,33.82,33.82,60400.0,24.8022,24.8389,24.7803,24.7803,60400.0
2011-12-28 09:30:00,33.55,33.61,33.43,33.5,24000.0,24.8251,24.8695,24.7363,24.7881,24000.0
2011-12-28 10:00:00,33.49,33.57,33.46,33.53,27400.0,24.7807,24.8399,24.7585,24.8103,27400.0
2011-12-28 10:30:00,33.53,33.55,33.5,33.53,27700.0,24.8103,24.8251,24.7881,24.8103,27700.0
2011-12-28 11:00:00,33.52,33.57,33.51,33.55,24800.0,24.8029,24.8399,24.7955,24.8251,24800.0
2011-12-28 11:30:00,33.55,33.55,33.46,33.49,20100.0,24.8251,24.8251,24.7585,24.7807,20100.0
2011-12-28 12:00:00,33.48,33.5,33.47,33.48,16700.0,24.7733,24.7881,24.7659,24.7733,16700.0
2011-12-28 12:30:00,33.49,33.51,33.44,33.48,17000.0,24.7807,24.7955,24.7437,24.7733,17000.0
2011-12-28 13:00:00,33.47,33.5,33.46,33.49,13100.0,24.7659,24.7881,24.7585,24.7807,13100.0
2011-12-28 13:30:00,33.5,33.59,33.49,33.58,24400.0,24.7881,24.8547,24.7807,24.8473,24400.0
2011-12-28 14:00:00,33.58,33.58,33.52,33.57,30400.0,24.8473,24.8473,24.8029,24.8399,30400.0
2011-12-28 14:30:00,33.57,33.57,33.5,33.53,30200.0,24.8399,24.8399,24.7881,24.8103,30200.0
2011-12-28 15:00:00,33.52,33.58,33.52,33.56,55800.0,24.8029,24.8473,24.8029,24.8325,55800.0
2011-12-28 15:30:00,33.55,33.56,33.42,33.44,72900.0,24.8251,24.8325,24.7289,24.7437,72900.0
2011-12-29 09:30:00,33.57,33.58,33.48,33.55,7900.0,24.8399,24.8473,24.7733,24.8251,7900.0
2011-12-29 10:00:00,33.56,33.62,33.55,33.61,8800.0,24.8325,24.8769,24.8251,24.8695,8800.0
2011-12-29 10:30:00,33.61,33.63,33.59,33.62,15000.0,24.8695,24.8843,24.8547,24.8769,15000.0
2011-12-29 11:00:00,33.62,33.66,33.6,33.65,19700.0,24.8769,24.9065,24.8621,24.8991,19700.0
2011-12-29 11:30:00,33.62,33.66,33.61,33.64,37600.0,24.8769,24.9065,24.8695,24.8917,37600.0
2011-12-29 12:00:00,33.64,33.64,33.6,33.62,16400.0,24.8917,24.8917,24.8621,24.8769,16400.0
2011-12-29 12:30:00,33.6,33.66,33.6,33.62,13400.0,24.8621,24.9065,24.8621,24.8769,13400.0
2011-12-29 13:00:00,33.63,33.65,33.61,33.62,28600.0,24.8843,24.8991,24.8695,24.8769,28600.0
2011-12-29 13:30:00,33.62,33.68,33.61,33.63,18400.0,24.8769,24.9213,24.8695,24.8843,18400.0
2011-12-29 14:00:00,33.62,33.65,33.62,33.63,15800.0,24.8769,24.8991,24.8769,24.8843,15800.0
2011-12-29 14:30:00,33.62,33.64,33.62,33.64,28500.0,24.8769,24.8917,24.8769,24.8917,28500.0
2011-12-29 15:00:00,33.64,33.68,33.62,33.65,25400.0,24.8917,24.9213,24.8769,24.8991,25400.0
2011-12-29 15:30:00,33.65,33.67,33.63,33.67,65700.0,24.8991,24.9139,24.8843,24.9139,65700.0
2011-12-30 09:30:00,33.72,33.72,33.58,33.65,20000.0,24.9509,24.9509,24.8473,24.8991,20000.0
2011-12-30 10:00:00,33.67,33.69,33.58,33.64,9000.0,24.9139,24.9287,24.8473,24.8917,9000.0
2011-12-30 10:30:00,33.61,33.64,33.58,33.62,6600.0,24.8695,24.8917,24.8473,24.8769,6600.0
2011-12-30 11:00:00,33.61,33.62,33.59,33.6,13200.0,24.8695,24.8769,24.8547,24.8621,13200.0
2011-12-30 11:30:00,33.6,33.62,33.59,33.62,17200.0,24.8621,24.8769,24.8547,24.8769,17200.0
2011-12-30 12:00:00,33.6,33.61,33.53,33.53,15100.0,24.8621,24.8695,24.8103,24.8103,15100.0
2011-12-30 12:30:00,33.52,33.53,33.5,33.51,14700.0,24.8029,24.8103,24.7881,24.7955,14700.0
2011-12-30 13:00:00,33.52,33.52,33.51,33.51,11400.0,24.8029,24.8029,24.7955,24.7955,11400.0
2011-12-30 13:30:00,33.51,33.52,33.48,33.49,11200.0,24.7955,24.8029,24.7733,24.7807,11200.0
2011-12-30 14:00:00,33.49,33.49,33.44,33.48,15400.0,24.7807,24.7807,24.7437,24.7733,15400.0
2011-12-30 14:30:00,33.48,33.48,33.45,33.46,11400.0,24.7733,24.7733,24.7511,24.7585,11400.0
2011-12-30 15:00:00,33.46,33.58,33.45,33.56,32500.0,24.7585,24.8473,24.7511,24.8325,32500.0
2011-12-30 15:30:00,33.56,33.56,33.43,33.43,113300.0,24.8325,24.8325,24.7363,24.7363,113300.0
2012-01-03 09:30:00,33.72,33.89,33.5,33.71,72600.0,24.9509,25.0767,24.7881,24.9435,72600.0
2012-01-03 10:00:00,33.71,33.83,33.69,33.73,45400.0,24.9435,25.0323,24.9287,24.9583,45400.0
2012-01-03 10:30:00,33.72,33.76,33.67,33.68,32000.0,24.9509,24.9805,24.9139,24.9213,32000.0
2012-01-03 11:00:00,33.69,33.7,33.62,33.62,24500.0,24.9287,24.9361,24.8769,24.8769,24500.0
2012-01-03 11:30:00,33.63,33.65,33.51,33.51,39700.0,24.8843,24.8991,24.7955,24.7955,39700.0
2012-01-03 12:00:00,33.52,33.57,33.48,33.56,44300.0,24.8029,24.8399,24.7733,24.8325,44300.0
2012-01-03 12:30:00,33.56,33.56,33.39,33.41,71500.0,24.8325,24.8325,24.7067,24.7215,71500.0
2012-01-03 13:00:00,33.4,33.43,33.24,33.25,29500.0,24.7141,24.7363,24.5957,24.6031,29500.0
2012-01-03 13:30:00,33.24,33.4,33.22,33.32,40100.0,24.5957,24.7141,24.5809,24.6549,40100.0
2012-01-03 14:00:00,33.33,33.39,33.32,33.39,48200.0,24.6623,24.7067,24.6549,24.7067,48200.0
2012-01-03 14:30:00,33.39,33.52,33.38,33.52,45700.0,24.7067,24.8029,24.6993,24.8029,45700.0
2012-01-03 15:00:00,33.52,33.52,33.27,33.31,59200.0,24.8029,24.8029,24.6179,24.6475,59200.0
2012-01-03 15:30:00,33.31,33.34,33.26,33.26,105000.0,24.6475,24.6697,24.6105,24.6105,105000.0
2012-01-04 09:30:00,33.27,33.27,33.0,33.02,48500.0,24.6179,24.6179,24.4181,24.4329,48500.0
2012-01-04 10:00:00,33.03,33.03,32.8,32.84,47400.0,24.4403,24.4403,24.2701,24.2997,47400.0
2012-01-04 10:30:00,32.85,32.96,32.84,32.91,25800.0,24.3071,24.3885,24.2997,24.3515,25800.0
2012-01-04 11:00:00,32.91,32.94,32.8,32.83,32200.0,24.3515,24.3737,24.2701,24.2923,32200.0
2012-01-04 11:30:00,32.84,32.84,32.75,32.77,19100.0,24.2997,24.2997,24.2331,24.2479,19100.0
2012-01-04 12:00:00,32.76,32.83,32.71,32.71,30100.0,24.2405,24.2923,24.2035,24.2035,30100.0
2012-01-04 12:30:00,32.72,32.74,32.65,32.73,24400.0,24.2109,24.2257,24.1591,24.2183,24400.0
2012-01-04 13:00:00,32.72,32.72,32.65,32.69,30600.0,24.2109,24.2109,24.1591,24.1887,30600.0
2012-01-04 13:30:00,32.68,32.69,32.64,32.65,40700.0,24.1813,24.1887,24.1517,24.1591,40700.0
2012-01-04 14:00:00,32.66,32.77,32.64,32.75,35000.0,24.1665,24.2479,24.1517,24.2331,35000.0
2012-01-04 14:30:00,32.75,32.82,32.75,32.82,36800.0,24.2331,24.2849,24.2331,24.2849,36800.0
2012-01-04 15:00:00,32.81,32.83,32.8,32.82,49800.0,24.2775,24.2923,24.2701,24.2849,49800.0
2012-01-04 15:30:00,32.83,32.85,32.76,32.76,109500.0,24.2923,24.3071,24.2405,24.2405,109500.0
2012-01-05 09:30:00,32.6,32.6,32.12,32.16,93900.0,24.1222,24.1222,23.767,23.7966,93900.0
2012-01-05 10:00:00,32.15,32.41,32.01,32.36,104400.0,23.7892,23.9816,23.6856,23.9446,104400.0
2012-01-05 10:30:00,32.37,32.39,32.31,32.38,36800.0,23.952,23.9668,23.9076,23.9594,36800.0
2012-01-05 11:00:00,32.38,32.47,32.34,32.47,48200.0,23.9594,24.026,23.9298,24.026,48200.0
2012-01-05 11:30:00,32.47,32.53,32.46,32.5,30400.0,24.026,24.0704,24.0186,24.0482,30400.0
2012-01-05 12:00:00,32.5,32.59,32.5,32.59,35200.0,24.0482,24.1148,24.0482,24.1148,35200.0
2012-01-05 12:30:00,32.57,32.71,32.55,32.68,46500.0,24.1,24.2035,24.0852,24.1813,46500.0
2012-01-05 13:00:00,32.7,32.76,32.69,32.76,28100.0,24.1961,24.2405,24.1887,24.2405,28100.0
2012-01-05 13:30:00,32.74,32.76,32.69,32.75,23600.0,24.2257,24.2405,24.1887,24.2331,23600.0
2012-01-05 14:00:00,32.75,32.76,32.74,32.76,45300.0,24.2331,24.2405,24.2257,24.2405,45300.0
2012-01-05 14:30:00,32.75,32.76,32.69,32.69,42000.0,24.2331,24.2405,24.1887,24.1887,42000.0
2012-01-05 15:00:00,32.69,32.82,32.69,32.77,68600.0,24.1887,24.2849,24.1887,24.2479,68600.0
2012-01-05 15:30:00,32.78,32.86,32.77,32.81,106100.0,24.2553,24.3145,24.2479,24.2775,106100.0
2012-01-06 09:30:00,32.86,32.9,32.51,32.59,25900.0,24.3145,24.3441,24.0556,24.1148,25900.0
2012-01-06 10:00:00,32.55,32.87,32.55,32.86,17400.0,24.0852,24.3219,24.0852,24.3145,17400.0
2012-01-06 10:30:00,32.85,32.88,32.81,32.82,23200.0,24.3071,24.3293,24.2775,24.2849,23200.0
2012-01-06 11:00:00,32.84,32.87,32.84,32.87,26000.0,24.2997,24.3219,24.2997,24.3219,26000.0
2012-01-06 11:30:00,32.87,32.94,32.86,32.93,14100.0,24.3219,24.3737,24.3145,24.3663,14100.0
2012-01-06 12:00:00,32.94,32.95,32.88,32.95,13800.0,24.3737,24.3811,24.3293,24.3811,13800.0
2012-01-06 12:30:00,32.95,32.95,32.82,32.83,11800.0,24.3811,24.3811,24.2849,24.2923,11800.0
2012-01-06 13:00:00,32.84,32.86,32.75,32.75,13400.0,24.2997,24.3145,24.2331,24.2331,13400.0
2012-01-06 13:30:00,32.76,32.88,32.73,32.84,12900.0,24.2405,24.3293,24.2183,24.2997,12900.0
2012-01-06 14:00:00,32.86,32.88,32.82,32.86,19300.0,24.3145,24.3293,24.2849,24.3145,19300.0
2012-01-06 14:30:00,32.86,32.89,32.86,32.87,17000.0,24.3145,24.3367,24.3145,24.3219,17000.0
2012-01-06 15:00:00,32.87,32.96,32.87,32.94,49500.0,24.3219,24.3885,24.3219,24.3737,49500.0
2012-01-06 15:30:00,32.94,33.0,32.88,32.88,153300.0,24.3737,24.4181,24.3293,24.3293,153300.0
2012-01-09 09:30:00,32.92,33.0,32.83,32.9,18800.0,24.3589,24.4181,24.2923,24.3441,18800.0
2012-01-09 10:00:00,32.9,32.93,32.78,32.91,24100.0,24.3441,24.3663,24.2553,24.3515,24100.0
2012-01-09 10:30:00,32.92,32.97,32.79,32.81,35100.0,24.3589,24.3959,24.2627,24.2775,35100.0
2012-01-09 11:00:00,32.82,32.82,32.71,32.8,29400.0,24.2849,24.2849,24.2035,24.2701,29400.0
2012-01-09 11:30:00,32.81,32.89,32.79,32.84,11500.0,24.2775,24.3367,24.2627,24.2997,11500.0
2012-01-09 12:00:00,32.86,32.88,32.78,32.88,11900.0,24.3145,24.3293,24.2553,24.3293,11900.0
2012-01-09 12:30:00,32.88,32.93,32.87,32.9,12400.0,24.3293,24.3663,24.3219,24.3441,12400.0
2012-01-09 13:00:00,32.9,32.93,32.86,32.93,11400.0,24.3441,24.3663,24.3145,24.3663,11400.0
2012-01-09 13:30:00,32.91,32.95,32.86,32.95,12200.0,24.3515,24.3811,24.3145,24.3811,12200.0
2012-01-09 14:00:00,32.96,32.98,32.9,32.91,10800.0,24.3885,24.4033,24.3441,24.3515,10800.0
2012-01-09 14:30:00,32.9,32.94,32.88,32.88,30000.0,24.3441,24.3737,24.3293,24.3293,30000.0
2012-01-09 15:00:00,32.88,32.91,32.85,32.88,22400.0,24.3293,24.3515,24.3071,24.3293,22400.0
2012-01-09 15:30:00,32.88,32.97,32.88,32.96,68200.0,24.3293,24.3959,24.3293,24.3885,68200.0
2012-01-10 09:30:00,33.09,33.13,32.83,32.95,37500.0,24.4847,24.5143,24.2923,24.3811,37500.0
2012-01-10 10:00:00,32.96,33.0,32.95,32.98,28800.0,24.3885,24.4181,24.3811,24.4033,28800.0
2012-01-10 10:30:00,32.98,33.0,32.94,32.98,16300.0,24.4033,24.4181,24.3737,24.4033,16300.0
2012-01-10 11:00:00,32.98,33.0,32.95,32.98,21200.0,24.4033,24.4181,24.3811,24.4033,21200.0
2012-01-10 11:30:00,32.98,33.05,32.96,33.04,21500.0,24.4033,24.4551,24.3885,24.4477,21500.0
2012-01-10 12:00:00,33.04,33.04,32.98,33.02,48000.0,24.4477,24.4477,24.4033,24.4329,48000.0
2012-01-10 12:30:00,33.01,33.03,32.99,33.03,18600.0,24.4255,24.4403,24.4107,24.4403,18600.0
2012-01-10 13:00:00,33.03,33.03,32.99,33.02,12600.0,24.4403,24.4403,24.4107,24.4329,12600.0
2012-01-10 13:30:00,33.02,33.03,32.98,33.0,43000.0,24.4329,24.4403,24.4033,24.4181,43000.0
2012-01-10 14:00:00,33.0,33.02,32.99,33.0,45700.0,24.4181,24.4329,24.4107,24.4181,45700.0
2012-01-10 14:30:00,33.0,33.01,32.99,33.0,24800.0,24.4181,24.4255,24.4107,24.4181,24800.0
2012-01-10 15:00:00,33.0,33.02,32.98,32.99,36000.0,24.4181,24.4329,24.4033,24.4107,36000.0
2012-01-10 15:30:00,33.0,33.01,32.98,33.0,75400.0,24.4181,24.4255,24.4033,24.4181,75400.0
2012-01-11 09:30:00,32.89,33.02,32.76,32.85,22700.0,24.3367,24.4329,24.2405,24.3071,22700.0
2012-01-11 10:00:00,32.83,32.99,32.83,32.99,9700.0,24.2923,24.4107,24.2923,24.4107,9700.0
2012-01-11 10:30:00,32.98,33.11,32.97,33.05,62600.0,24.4033,24.4995,24.3959,24.4551,62600.0
2012-01-11 11:00:00,33.04,33.12,33.04,33.08,22700.0,24.4477,24.5069,24.4477,24.4773,22700.0
2012-01-11 11:30:00,33.08,33.1,33.0,33.0,18600.0,24.4773,24.4921,24.4181,24.4181,18600.0
2012-01-11 12:00:00,33.0,33.1,32.98,33.07,20300.0,24.4181,24.4921,24.4033,24.4699,20300.0
2012-01-11 12:30:00,33.07,33.1,33.05,33.1,17800.0,24.4699,24.4921,24.4551,24.4921,17800.0
2012-01-11 13:00:00,33.1,33.11,33.01,33.04,14900.0,24.4921,24.4995,24.4255,24.4477,14900.0
2012-01-11 13:30:00,33.04,33.04,32.94,32.97,25900.0,24.4477,24.4477,24.3737,24.3959,25900.0
2012-01-11 14:00:00,32.97,33.0,32.91,32.95,24300.0,24.3959,24.4181,24.3515,24.3811,24300.0
2012-01-11 14:30:00,32.94,32.98,32.93,32.95,20400.0,24.3737,24.4033,24.3663,24.3811,20400.0
2012-01-11 15:00:00,32.95,33.02,32.93,32.99,37900.0,24.3811,24.4329,24.3663,24.4107,37900.0
2012-01-11 15:30:00,32.99,33.06,32.97,33.02,66500.0,24.4107,24.4625,24.3959,24.4329,66500.0
2012-01-12 09:30:00,33.09,33.19,33.03,33.13,36200.0,24.4847,24.5587,24.4403,24.5143,36200.0
2012-01-12 10:00:00,33.13,33.23,33.07,33.14,33200.0,24.5143,24.5883,24.4699,24.5217,33200.0
2012-01-12 10:30:00,33.14,33.14,32.98,32.98,24300.0,24.5217,24.5217,24.4033,24.4033,24300.0
2012-01-12 11:00:00,32.97,33.02,32.89,32.92,23300.0,24.3959,24.4329,24.3367,24.3589,23300.0
2012-01-12 11:30:00,32.91,32.98,32.9,32.93,13700.0,24.3515,24.4033,24.3441,24.3663,13700.0
2012-01-12 12:00:00,32.94,32.94,32.89,32.93,11500.0,24.3737,24.3737,24.3367,24.3663,11500.0
2012-01-12 12:30:00,32.93,32.97,32.91,32.96,8800.0,24.3663,24.3959,24.3515,24.3885,8800.0
2012-01-12 13:00:00,32.96,33.02,32.96,32.99,9100.0,24.3885,24.4329,24.3885,24.4107,9100.0
2012-01-12 13:30:00,33.0,33.02,32.97,32.98,7800.0,24.4181,24.4329,24.3959,24.4033,7800.0
2012-01-12 14:00:00,32.99,32.99,32.93,32.97,8800.0,24.4107,24.4107,24.3663,24.3959,8800.0
2012-01-12 14:30:00,32.97,33.06,32.96,33.02,10100.0,24.3959,24.4625,24.3885,24.4329,10100.0
2012-01-12 15:00:00,33.02,33.06,33.02,33.02,14100.0,24.4329,24.4625,24.4329,24.4329,14100.0
2012-01-12 15:30:00,33.04,33.09,32.99,33.03,60500.0,24.4477,24.4847,24.4107,24.4403,60500.0
2012-01-13 09:30:00,32.87,33.0,32.8,32.95,43600.0,24.3219,24.4181,24.2701,24.3811,43600.0
2012-01-13 10:00:00,32.93,32.98,32.87,32.89,32500.0,24.3663,24.4033,24.3219,24.3367,32500.0
2012-01-13 10:30:00,32.9,32.99,32.88,32.9,40100.0,24.3441,24.4107,24.3293,24.3441,40100.0
2012-01-13 11:00:00,32.9,32.93,32.82,32.93,27900.0,24.3441,24.3663,24.2849,24.3663,27900.0
2012-01-13 11:30:00,32.93,32.95,32.86,32.93,20500.0,24.3663,24.3811,24.3145,24.3663,20500.0
2012-01-13 12:00:00,32.93,32.93,32.82,32.83,47900.0,24.3663,24.3663,24.2849,24.2923,47900.0
2012-01-13 12:30:00,32.83,32.93,32.83,32.93,6800.0,24.2923,24.3663,24.2923,24.3663,6800.0
2012-01-13 13:00:00,32.91,32.91,32.81,32.89,15800.0,24.3515,24.3515,24.2775,24.3367,15800.0
2012-01-13 13:30:00,32.87,32.97,32.87,32.97,13500.0,24.3219,24.3959,24.3219,24.3959,13500.0
2012-01-13 14:00:00,32.96,33.0,32.95,33.0,19300.0,24.3885,24.4181,24.3811,24.4181,19300.0
2012-01-13 14:30:00,33.0,33.01,32.94,32.96,47900.0,24.4181,24.4255,24.3737,24.3885,47900.0
2012-01-13 15:00:00,32.95,33.03,32.93,33.02,27200.0,24.3811,24.4403,24.3663,24.4329,27200.0
2012-01-13 15:30:00,33.03,33.05,32.98,32.98,56000.0,24.4403,24.4551,24.4033,24.4033,56000.0
2012-01-17 09:30:00,33.01,33.25,33.01,33.14,27600.0,24.4255,24.6031,24.4255,24.5217,27600.0
2012-01-17 10:00:00,33.14,33.2,33.08,33.11,19900.0,24.5217,24.5661,24.4773,24.4995,19900.0
2012-01-17 10:30:00,33.11,33.11,33.03,33.07,11700.0,24.4995,24.4995,24.4403,24.4699,11700.0
2012-01-17 11:00:00,33.07,33.13,32.94,32.95,33500.0,24.4699,24.5143,24.3737,24.3811,33500.0
2012-01-17 11:30:00,32.94,32.99,32.94,32.95,14700.0,24.3737,24.4107,24.3737,24.3811,14700.0
2012-01-17 12:00:00,32.96,33.0,32.9,32.91,28500.0,24.3885,24.4181,24.3441,24.3515,28500.0
2012-01-17 12:30:00,32.9,32.9,32.79,32.83,38200.0,24.3441,24.3441,24.2627,24.2923,38200.0
2012-01-17 13:00:00,32.83,32.9,32.83,32.88,17800.0,24.2923,24.3441,24.2923,24.3293,17800.0
2012-01-17 13:30:00,32.88,32.89,32.85,32.87,15400.0,24.3293,24.3367,24.3071,24.3219,15400.0
2012-01-17 14:00:00,32.86,32.87,32.82,32.84,15400.0,24.3145,24.3219,24.2849,24.2997,15400.0
2012-01-17 14:30:00,32.85,32.85,32.77,32.8,28000.0,24.3071,24.3071,24.2479,24.2701,28000.0
2012-01-17 15:00:00,32.8,32.81,32.72,32.8,29400.0,24.2701,24.2775,24.2109,24.2701,29400.0
2012-01-17 15:30:00,32.8,32.88,32.79,32.86,81800.0,24.2701,24.3293,24.2627,24.3145,81800.0
2012-01-18 09:30:00,32.89,32.99,32.76,32.99,11600.0,24.3367,24.4107,24.2405,24.4107,11600.0
2012-01-18 10:00:00,32.99,33.11,32.97,33.09,29600.0,24.4107,24.4995,24.3959,24.4847,29600.0
2012-01-18 10:30:00,33.08,33.13,33.01,33.05,9100.0,24.4773,24.5143,24.4255,24.4551,9100.0
2012-01-18 11:00:00,33.07,33.07,33.0,33.04,13500.0,24.4699,24.4699,24.4181,24.4477,13500.0
2012-01-18 11:30:00,33.05,33.06,32.96,32.99,6400.0,24.4551,24.4625,24.3885,24.4107,6400.0
2012-01-18 12:00:00,32.99,33.07,32.98,33.07,39000.0,24.4107,24.4699,24.4033,24.4699,39000.0
2012-01-18 12:30:00,33.1,33.12,33.05,33.1,3700.0,24.4921,24.5069,24.4551,24.4921,3700.0
2012-01-18 13:00:00,33.11,33.13,33.06,33.11,6400.0,24.4995,24.5143,24.4625,24.4995,6400.0
2012-01-18 13:30:00,33.11,33.16,33.08,33.13,9700.0,24.4995,24.5365,24.4773,24.5143,9700.0
2012-01-18 14:00:00,33.14,33.19,33.13,33.18,14800.0,24.5217,24.5587,24.5143,24.5513,14800.0
2012-01-18 14:30:00,33.18,33.23,33.13,33.16,16000.0,24.5513,24.5883,24.5143,24.5365,16000.0
2012-01-18 15:00:00,33.17,33.22,33.14,33.22,20100.0,24.5439,24.5809,24.5217,24.5809,20100.0
2012-01-18 15:30:00,33.21,33.29,33.2,33.28,49300.0,24.5735,24.6327,24.5661,24.6253,49300.0
2012-01-19 09:30:00,33.45,33.45,33.09,33.13,18800.0,24.7511,24.7511,24.4847,24.5143,18800.0
2012-01-19 10:00:00,33.13,33.16,33.07,33.15,5100.0,24.5143,24.5365,24.4699,24.5291,5100.0
2012-01-19 10:30:00,33.14,33.2,33.13,33.18,11800.0,24.5217,24.5661,24.5143,24.5513,11800.0
2012-01-19 11:00:00,33.19,33.2,33.13,33.17,19100.0,24.5587,24.5661,24.5143,24.5439,19100.0
2012-01-19 11:30:00,33.17,33.2,33.1,33.14,31800.0,24.5439,24.5661,24.4921,24.5217,31800.0
2012-01-19 12:00:00,33.12,33.16,33.12,33.14,11100.0,24.5069,24.5365,24.5069,24.5217,11100.0
2012-01-19 12:30:00,33.15,33.2,33.13,33.19,10300.0,24.5291,24.5661,24.5143,24.5587,10300.0
2012-01-19 13:00:00,33.2,33.21,33.16,33.16,12400.0,24.5661,24.5735,24.5365,24.5365,12400.0
2012-01-19 13:30:00,33.17,33.22,33.16,33.18,10100.0,24.5439,24.5809,24.5365,24.5513,10100.0
2012-01-19 14:00:00,33.18,33.2,33.15,33.18,9300.0,24.5513,24.5661,24.5291,24.5513,9300.0
2012-01-19 14:30:00,33.18,33.18,33.13,33.15,16300.0,24.5513,24.5513,24.5143,24.5291,16300.0
2012-01-19 15:00:00,33.15,33.2,33.15,33.18,22000.0,24.5291,24.5661,24.5291,24.5513,22000.0
2012-01-19 15:30:00,33.17,33.2,33.08,33.13,92000.0,24.5439,24.5661,24.4773,24.5143,92000.0
2012-01-20 09:30:00,33.08,33.16,32.96,33.09,18200.0,24.4773,24.5365,24.3885,24.4847,18200.0
2012-01-20 10:00:00,33.09,33.14,33.06,33.13,15000.0,24.4847,24.5217,24.4625,24.5143,15000.0
2012-01-20 10:30:00,33.09,33.12,33.03,33.07,36600.0,24.4847,24.5069,24.4403,24.4699,36600.0
2012-01-20 11:00:00,33.08,33.11,33.05,33.08,25100.0,24.4773,24.4995,24.4551,24.4773,25100.0
2012-01-20 11:30:00,33.07,33.09,32.97,33.0,84900.0,24.4699,24.4847,24.3959,24.4181,84900.0
2012-01-20 12:00:00,33.0,33.07,32.98,33.01,34100.0,24.4181,24.4699,24.4033,24.4255,34100.0
2012-01-20 12:30:00,32.98,33.0,32.94,32.96,16500.0,24.4033,24.4181,24.3737,24.3885,16500.0
2012-01-20 13:00:00,32.97,33.0,32.96,32.99,27700.0,24.3959,24.4181,24.3885,24.4107,27700.0
2012-01-20 13:30:00,32.98,33.01,32.96,32.97,41600.0,24.4033,24.4255,24.3885,24.3959,41600.0
2012-01-20 14:00:00,33.0,33.01,32.93,32.96,36300.0,24.4181,24.4255,24.3663,24.3885,36300.0
2012-01-20 14:30:00,32.96,33.04,32.94,33.01,54900.0,24.3885,24.4477,24.3737,24.4255,54900.0
2012-01-20 15:00:00,33.01,33.25,33.0,33.24,80000.0,24.4255,24.6031,24.4181,24.5957,80000.0
2012-01-20 15:30:00,33.22,33.31,33.22,33.26,123000.0,24.5809,24.6475,24.5809,24.6105,123000.0
2012-01-23 09:30:00,33.27,33.37,33.16,33.34,33400.0,24.6179,24.6919,24.5365,24.6697,33400.0
2012-01-23 10:00:00,33.34,33.47,33.32,33.42,54800.0,24.6697,24.7659,24.6549,24.7289,54800.0
2012-01-23 10:30:00,33.41,33.45,33.4,33.41,19300.0,24.7215,24.7511,24.7141,24.7215,19300.0
2012-01-23 11:00:00,33.41,33.42,33.38,33.39,19700.0,24.7215,24.7289,24.6993,24.7067,19700.0
2012-01-23 11:30:00,33.41,33.41,33.25,33.27,11800.0,24.7215,24.7215,24.6031,24.6179,11800.0
2012-01-23 12:00:00,33.27,33.36,33.26,33.36,26400.0,24.6179,24.6845,24.6105,24.6845,26400.0
2012-01-23 12:30:00,33.37,33.37,33.33,33.36,19300.0,24.6919,24.6919,24.6623,24.6845,19300.0
2012-01-23 13:00:00,33.36,33.41,33.36,33.37,15900.0,24.6845,24.7215,24.6845,24.6919,15900.0
2012-01-23 13:30:00,33.37,33.43,33.36,33.39,12800.0,24.6919,24.7363,24.6845,24.7067,12800.0
2012-01-23 14:00:00,33.39,33.41,33.38,33.4,30500.0,24.7067,24.7215,24.6993,24.7141,30500.0
2012-01-23 14:30:00,33.4,33.45,33.34,33.45,19300.0,24.7141,24.7511,24.6697,24.7511,19300.0
2012-01-23 15:00:00,33.43,33.54,33.39,33.51,85100.0,24.7363,24.8177,24.7067,24.7955,85100.0
2012-01-23 15:30:00,33.52,33.56,33.49,33.55,89200.0,24.8029,24.8325,24.7807,24.8251,89200.0
2012-01-24 09:30:00,33.4,33.5,33.3,33.47,58200.0,24.7141,24.7881,24.6401,24.7659,58200.0
2012-01-24 10:00:00,33.48,33.53,33.4,33.49,21300.0,24.7733,24.8103,24.7141,24.7807,21300.0
2012-01-24 10:30:00,33.5,33.59,33.44,33.5,94400.0,24.7881,24.8547,24.7437,24.7881,94400.0
2012-01-24 11:00:00,33.51,33.6,33.5,33.54,24700.0,24.7955,24.8621,24.7881,24.8177,24700.0
2012-01-24 11:30:00,33.54,33.57,33.52,33.56,26900.0,24.8177,24.8399,24.8029,24.8325,26900.0
2012-01-24 12:00:00,33.56,33.58,33.55,33.55,58000.0,24.8325,24.8473,24.8251,24.8251,58000.0
2012-01-24 12:30:00,33.56,33.57,33.54,33.54,28200.0,24.8325,24.8399,24.8177,24.8177,28200.0
2012-01-24 13:00:00,33.55,33.55,33.43,33.46,71900.0,24.8251,24.8251,24.7363,24.7585,71900.0
2012-01-24 13:30:00,33.46,33.47,33.44,33.44,10400.0,24.7585,24.7659,24.7437,24.7437,10400.0
2012-01-24 14:00:00,33.45,33.48,33.44,33.48,8600.0,24.7511,24.7733,24.7437,24.7733,8600.0
2012-01-24 14:30:00,33.47,33.52,33.45,33.49,17100.0,24.7659,24.8029,24.7511,24.7807,17100.0
2012-01-24 15:00:00,33.5,33.52,33.48,33.5,33500.0,24.7881,24.8029,24.7733,24.7881,33500.0
2012-01-24 15:30:00,33.49,33.51,33.4,33.47,108400.0,24.7807,24.7955,24.7141,24.7659,108400.0
2012-01-25 09:30:00,33.46,33.5,33.37,33.44,10600.0,24.7585,24.7881,24.6919,24.7437,10600.0
2012-01-25 10:00:00,33.44,33.56,33.44,33.47,24900.0,24.7437,24.8325,24.7437,24.7659,24900.0
2012-01-25 10:30:00,33.47,33.47,33.33,33.4,30000.0,24.7659,24.7659,24.6623,24.7141,30000.0
2012-01-25 11:00:00,33.41,33.43,33.32,33.32,78900.0,24.7215,24.7363,24.6549,24.6549,78900.0
2012-01-25 11:30:00,33.32,33.33,33.29,33.29,8100.0,24.6549,24.6623,24.6327,24.6327,8100.0
2012-01-25 12:00:00,33.29,33.33,33.23,33.25,19800.0,24.6327,24.6623,24.5883,24.6031,19800.0
2012-01-25 12:30:00,33.25,33.38,33.23,33.31,39000.0,24.6031,24.6993,24.5883,24.6475,39000.0
2012-01-25 13:00:00,33.32,33.41,33.31,33.34,20000.0,24.6549,24.7215,24.6475,24.6697,20000.0
2012-01-25 13:30:00,33.35,33.46,33.34,33.46,13000.0,24.6771,24.7585,24.6697,24.7585,13000.0
2012-01-25 14:00:00,33.46,33.46,33.34,33.36,46200.0,24.7585,24.7585,24.6697,24.6845,46200.0
2012-01-25 14:30:00,33.37,33.39,33.34,33.36,38800.0,24.6919,24.7067,24.6697,24.6845,38800.0
2012-01-25 15:00:00,33.4,33.42,33.34,33.41,36500.0,24.7141,24.7289,24.6697,24.7215,36500.0
2012-01-25 15:30:00,33.42,33.55,33.35,33.54,109300.0,24.7289,24.8251,24.6771,24.8177,109300.0
2012-01-26 09:30:00,33.64,33.7,33.58,33.66,33600.0,24.8917,24.9361,24.8473,24.9065,33600.0
2012-01-26 10:00:00,33.63,33.75,33.52,33.72,30700.0,24.8843,24.9731,24.8029,24.9509,30700.0
2012-01-26 10:30:00,33.72,33.72,33.56,33.58,22500.0,24.9509,24.9509,24.8325,24.8473,22500.0
2012-01-26 11:00:00,33.59,33.66,33.57,33.64,25900.0,24.8547,24.9065,24.8399,24.8917,25900.0
2012-01-26 11:30:00,33.64,33.81,33.63,33.69,51000.0,24.8917,25.0175,24.8843,24.9287,51000.0
2012-01-26 12:00:00,33.69,33.7,33.61,33.68,17700.0,24.9287,24.9361,24.8695,24.9213,17700.0
2012-01-26 12:30:00,33.68,33.74,33.67,33.71,12200.0,24.9213,24.9657,24.9139,24.9435,12200.0
2012-01-26 13:00:00,33.72,33.73,33.62,33.62,42100.0,24.9509,24.9583,24.8769,24.8769,42100.0
2012-01-26 13:30:00,33.63,33.63,33.49,33.57,26100.0,24.8843,24.8843,24.7807,24.8399,26100.0
2012-01-26 14:00:00,33.59,33.62,33.53,33.57,24100.0,24.8547,24.8769,24.8103,24.8399,24100.0
2012-01-26 14:30:00,33.58,33.61,33.56,33.56,22800.0,24.8473,24.8695,24.8325,24.8325,22800.0
2012-01-26 15:00:00,33.56,33.58,33.51,33.51,22500.0,24.8325,24.8473,24.7955,24.7955,22500.0
2012-01-26 15:30:00,33.52,33.55,33.5,33.52,111500.0,24.8029,24.8251,24.7881,24.8029,111500.0
2012-01-27 09:30:00,33.04,33.57,33.04,33.47,41400.0,24.4477,24.8399,24.4477,24.7659,41400.0
2012-01-27 10:00:00,33.51,33.54,33.41,33.5,41600.0,24.7955,24.8177,24.7215,24.7881,41600.0
2012-01-27 10:30:00,33.48,33.52,33.45,33.49,32200.0,24.7733,24.8029,24.7511,24.7807,32200.0
2012-01-27 11:00:00,33.5,33.54,33.45,33.51,56300.0,24.7881,24.8177,24.7511,24.7955,56300.0
2012-01-27 11:30:00,33.51,33.51,33.41,33.48,29600.0,24.7955,24.7955,24.7215,24.7733,29600.0
2012-01-27 12:00:00,33.49,33.5,33.42,33.42,29100.0,24.7807,24.7881,24.7289,24.7289,29100.0
2012-01-27 12:30:00,33.42,33.46,33.38,33.42,32200.0,24.7289,24.7585,24.6993,24.7289,32200.0
2012-01-27 13:00:00,33.44,33.47,33.42,33.45,26500.0,24.7437,24.7659,24.7289,24.7511,26500.0
2012-01-27 13:30:00,33.45,33.51,33.44,33.5,24000.0,24.7511,24.7955,24.7437,24.7881,24000.0
2012-01-27 14:00:00,33.48,33.49,33.41,33.46,23000.0,24.7733,24.7807,24.7215,24.7585,23000.0
2012-01-27 14:30:00,33.45,33.48,33.45,33.46,26500.0,24.7511,24.7733,24.7511,24.7585,26500.0
2012-01-27 15:00:00,33.47,33.48,33.43,33.46,68500.0,24.7659,24.7733,24.7363,24.7585,68500.0
2012-01-27 15:30:00,33.45,33.46,33.31,33.41,178000.0,24.7511,24.7585,24.6475,24.7215,178000.0
2012-01-30 09:30:00,33.2,33.26,32.8,32.99,96200.0,24.5661,24.6105,24.2701,24.4107,96200.0
2012-01-30 10:00:00,32.99,33.27,32.99,33.23,75800.0,24.4107,24.6179,24.4107,24.5883,75800.0
2012-01-30 10:30:00,33.24,33.28,33.19,33.19,47600.0,24.5957,24.6253,24.5587,24.5587,47600.0
2012-01-30 11:00:00,33.2,33.35,33.19,33.31,80700.0,24.5661,24.6771,24.5587,24.6475,80700.0
2012-01-30 11:30:00,33.3,33.34,33.28,33.32,70300.0,24.6401,24.6697,24.6253,24.6549,70300.0
2012-01-30 12:00:00,33.33,33.35,33.32,33.34,27400.0,24.6623,24.6771,24.6549,24.6697,27400.0
2012-01-30 12:30:00,33.35,33.4,33.27,33.38,49300.0,24.6771,24.7141,24.6179,24.6993,49300.0
2012-01-30 13:00:00,33.39,33.4,33.38,33.4,32800.0,24.7067,24.7141,24.6993,24.7141,32800.0
2012-01-30 13:30:00,33.4,33.51,33.39,33.44,47100.0,24.7141,24.7955,24.7067,24.7437,47100.0
2012-01-30 14:00:00,33.45,33.46,33.39,33.42,54700.0,24.7511,24.7585,24.7067,24.7289,54700.0
2012-01-30 14:30:00,33.43,33.46,33.38,33.45,54800.0,24.7363,24.7585,24.6993,24.7511,54800.0
2012-01-30 15:00:00,33.45,33.49,33.34,33.48,74100.0,24.7511,24.7807,24.6697,24.7733,74100.0
2012-01-30 15:30:00,33.48,33.5,33.38,33.38,192100.0,24.7733,24.7881,24.6993,24.6993,192100.0
2012-01-31 09:30:00,33.6,33.78,33.33,33.59,33900.0,24.8621,24.9953,24.6623,24.8547,33900.0
2012-01-31 10:00:00,33.57,33.6,33.47,33.52,26800.0,24.8399,24.8621,24.7659,24.8029,26800.0
2012-01-31 10:30:00,33.53,33.53,33.44,33.48,28100.0,24.8103,24.8103,24.7437,24.7733,28100.0
2012-01-31 11:00:00,33.48,33.55,33.48,33.49,32600.0,24.7733,24.8251,24.7733,24.7807,32600.0
2012-01-31 11:30:00,33.49,33.49,33.43,33.46,19500.0,24.7807,24.7807,24.7363,24.7585,19500.0
2012-01-31 12:00:00,33.46,33.46,33.39,33.4,26600.0,24.7585,24.7585,24.7067,24.7141,26600.0
2012-01-31 12:30:00,33.4,33.4,33.34,33.37,30100.0,24.7141,24.7141,24.6697,24.6919,30100.0
2012-01-31 13:00:00,33.38,33.42,33.36,33.37,24800.0,24.6993,24.7289,24.6845,24.6919,24800.0
2012-01-31 13:30:00,33.37,33.38,33.22,33.22,30900.0,24.6919,24.6993,24.5809,24.5809,30900.0
2012-01-31 14:00:00,33.22,33.35,33.19,33.28,37900.0,24.5809,24.6771,24.5587,24.6253,37900.0
2012-01-31 14:30:00,33.28,33.3,33.24,33.28,26400.0,24.6253,24.6401,24.5957,24.6253,26400.0
2012-01-31 15:00:00,33.27,33.37,33.22,33.35,58100.0,24.6179,24.6919,24.5809,24.6771,58100.0
2012-01-31 15:30:00,33.36,33.42,33.33,33.34,138200.0,24.6845,24.7289,24.6623,24.6697,138200.0
2012-02-01 09:30:00,33.86,34.45,33.52,34.26,187200.0,25.0545,25.491,24.8029,25.3505,187200.0
2012-02-01 10:00:00,34.26,34.36,34.23,34.25,87500.0,25.3505,25.4245,25.3283,25.3431,87500.0
2012-02-01 10:30:00,34.23,34.33,34.21,34.27,58500.0,25.3283,25.4023,25.3135,25.3579,58500.0
2012-02-01 11:00:00,34.32,34.35,34.26,34.3,42600.0,25.3949,25.4171,25.3505,25.3801,42600.0
2012-02-01 11:30:00,34.3,34.43,34.28,34.38,48100.0,25.3801,25.4762,25.3653,25.4392,48100.0
2012-02-01 12:00:00,34.38,34.4,34.21,34.21,24100.0,25.4392,25.454,25.3135,25.3135,24100.0
2012-02-01 12:30:00,34.22,34.22,34.13,34.19,25100.0,25.3209,25.3209,25.2543,25.2987,25100.0
2012-02-01 13:00:00,34.19,34.19,34.15,34.16,22600.0,25.2987,25.2987,25.2691,25.2765,22600.0
2012-02-01 13:30:00,34.15,34.18,34.05,34.13,45400.0,25.2691,25.2913,25.1951,25.2543,45400.0
2012-02-01 14:00:00,34.14,34.17,34.12,34.16,27300.0,25.2617,25.2839,25.2469,25.2765,27300.0
2012-02-01 14:30:00,34.17,34.19,33.09,34.08,117600.0,25.2839,25.2987,24.4847,25.2173,117600.0
2012-02-01 15:00:00,34.07,34.19,34.06,34.14,67700.0,25.2099,25.2987,25.2025,25.2617,67700.0
2012-02-01 15:30:00,34.15,34.38,34.14,34.28,200600.0,25.2691,25.4392,25.2617,25.3653,200600.0
2012-02-02 09:30:00,34.45,34.56,34.3,34.49,85300.0,25.491,25.5724,25.3801,25.5206,85300.0
2012-02-02 10:00:00,34.49,34.59,34.49,34.54,101300.0,25.5206,25.5946,25.5206,25.5576,101300.0
2012-02-02 10:30:00,34.54,34.68,34.53,34.55,61400.0,25.5576,25.6612,25.5502,25.565,61400.0
2012-02-02 11:00:00,34.56,34.58,34.55,34.57,36000.0,25.5724,25.5872,25.565,25.5798,36000.0
2012-02-02 11:30:00,34.56,34.57,34.56,34.57,38800.0,25.5724,25.5798,25.5724,25.5798,38800.0
2012-02-02 12:00:00,34.58,34.69,34.55,34.68,58700.0,25.5872,25.6686,25.565,25.6612,58700.0
2012-02-02 12:30:00,34.67,34.8,34.67,34.69,88500.0,25.6538,25.75,25.6538,25.6686,88500.0
2012-02-02 13:00:00,34.69,34.7,34.69,34.7,26700.0,25.6686,25.676,25.6686,25.676,26700.0
2012-02-02 13:30:00,34.69,34.7,34.63,34.63,47900.0,25.6686,25.676,25.6242,25.6242,47900.0
2012-02-02 14:00:00,34.64,34.64,34.57,34.58,46500.0,25.6316,25.6316,25.5798,25.5872,46500.0
2012-02-02 14:30:00,34.58,34.59,34.52,34.52,45300.0,25.5872,25.5946,25.5428,25.5428,45300.0
2012-02-02 15:00:00,34.53,34.57,34.52,34.56,77800.0,25.5502,25.5798,25.5428,25.5724,77800.0
2012-02-02 15:30:00,34.55,34.67,34.55,34.67,142100.0,25.565,25.6538,25.565,25.6538,142100.0
2012-02-03 09:30:00,34.91,34.95,34.73,34.75,97200.0,25.8314,25.861,25.6982,25.713,97200.0
2012-02-03 10:00:00,34.76,34.85,34.76,34.8,85400.0,25.7204,25.787,25.7204,25.75,85400.0
2012-02-03 10:30:00,34.8,34.92,34.79,34.91,60800.0,25.75,25.8388,25.7426,25.8314,60800.0
2012-02-03 11:00:00,34.91,34.92,34.81,34.82,49000.0,25.8314,25.8388,25.7574,25.7648,49000.0
2012-02-03 11:30:00,34.82,34.87,34.76,34.76,48800.0,25.7648,25.8018,25.7204,25.7204,48800.0
2012-02-03 12:00:00,34.76,34.76,34.67,34.67,18900.0,25.7204,25.7204,25.6538,25.6538,18900.0
2012-02-03 12:30:00,34.68,34.76,34.66,34.69,35300.0,25.6612,25.7204,25.6464,25.6686,35300.0
2012-02-03 13:00:00,34.7,34.7,34.6,34.61,28800.0,25.676,25.676,25.602,25.6094,28800.0
2012-02-03 13:30:00,34.61,34.67,34.61,34.67,26400.0,25.6094,25.6538,25.6094,25.6538,26400.0
2012-02-03 14:00:00,34.67,34.68,34.59,34.59,39700.0,25.6538,25.6612,25.5946,25.5946,39700.0
2012-02-03 14:30:00,34.59,34.6,34.58,34.6,35000.0,25.5946,25.602,25.5872,25.602,35000.0
2012-02-03 15:00:00,34.6,34.71,34.6,34.71,108700.0,25.602,25.6834,25.602,25.6834,108700.0
2012-02-03 15:30:00,34.7,34.79,34.65,34.78,176000.0,25.676,25.7426,25.639,25.7352,176000.0
2012-02-06 09:30:00,34.03,34.8,34.01,34.7,132200.0,25.1803,25.75,25.1655,25.676,132200.0
2012-02-06 10:00:00,34.71,34.8,34.71,34.78,31700.0,25.6834,25.75,25.6834,25.7352,31700.0
2012-02-06 10:30:00,34.78,34.85,34.78,34.83,44800.0,25.7352,25.787,25.7352,25.7722,44800.0
2012-02-06 11:00:00,34.83,34.84,34.78,34.78,39200.0,25.7722,25.7796,25.7352,25.7352,39200.0
2012-02-06 11:30:00,34.79,34.85,34.79,34.85,23900.0,25.7426,25.787,25.7426,25.787,23900.0
2012-02-06 12:00:00,34.86,34.9,34.85,34.89,32700.0,25.7944,25.824,25.787,25.8166,32700.0
2012-02-06 12:30:00,34.9,34.91,34.89,34.91,29900.0,25.824,25.8314,25.8166,25.8314,29900.0
2012-02-06 13:00:00,34.9,34.94,34.9,34.94,31000.0,25.824,25.8536,25.824,25.8536,31000.0
2012-02-06 13:30:00,34.94,34.95,34.89,34.91,69300.0,25.8536,25.861,25.8166,25.8314,69300.0
2012-02-06 14:00:00,34.91,34.92,34.9,34.9,33500.0,25.8314,25.8388,25.824,25.824,33500.0
2012-02-06 14:30:00,34.9,34.92,34.86,34.91,64300.0,25.824,25.8388,25.7944,25.8314,64300.0
2012-02-06 15:00:00,34.91,34.96,34.91,34.94,101200.0,25.8314,25.8684,25.8314,25.8536,101200.0
2012-02-06 15:30:00,34.93,34.95,34.9,34.94,120200.0,25.8462,25.861,25.824,25.8536,120200.0
2012-02-07 09:30:00,34.82,34.95,34.77,34.92,23900.0,25.7648,25.861,25.7278,25.8388,23900.0
2012-02-07 10:00:00,34.92,35.0,34.92,34.97,23000.0,25.8388,25.898,25.8388,25.8758,23000.0
2012-02-07 10:30:00,34.97,35.0,34.94,35.0,22400.0,25.8758,25.898,25.8536,25.898,22400.0
2012-02-07 11:00:00,34.99,35.0,34.98,35.0,27600.0,25.8906,25.898,25.8832,25.898,27600.0
2012-02-07 11:30:00,35.0,35.18,35.0,35.18,44500.0,25.898,26.0312,25.898,26.0312,44500.0
2012-02-07 12:00:00,35.18,35.22,35.17,35.2,22700.0,26.0312,26.0608,26.0238,26.046,22700.0
2012-02-07 12:30:00,35.19,35.21,35.14,35.21,22800.0,26.0386,26.0534,26.0016,26.0534,22800.0
2012-02-07 13:00:00,35.2,35.22,35.19,35.2,14700.0,26.046,26.0608,26.0386,26.046,14700.0
2012-02-07 13:30:00,35.19,35.3,35.19,35.26,46600.0,26.0386,26.12,26.0386,26.0904,46600.0
2012-02-07 14:00:00,35.26,35.27,35.25,35.27,20200.0,26.0904,26.0978,26.083,26.0978,20200.0
2012-02-07 14:30:00,35.26,35.28,35.19,35.2,99800.0,26.0904,26.1052,26.0386,26.046,99800.0
2012-02-07 15:00:00,35.21,35.32,35.2,35.31,44700.0,26.0534,26.1348,26.046,26.1274,44700.0
2012-02-07 15:30:00,35.32,35.33,35.19,35.21,110600.0,26.1348,26.1422,26.0386,26.0534,110600.0
2012-02-08 09:30:00,35.05,35.27,34.98,35.2,25600.0,25.935,26.0978,25.8832,26.046,25600.0
2012-02-08 10:00:00,35.22,35.22,35.13,35.16,26800.0,26.0608,26.0608,25.9942,26.0164,26800.0
2012-02-08 10:30:00,35.15,35.16,35.09,35.13,26400.0,26.009,26.0164,25.9646,25.9942,26400.0
2012-02-08 11:00:00,35.15,35.24,35.09,35.24,35200.0,26.009,26.0756,25.9646,26.0756,35200.0
2012-02-08 11:30:00,35.24,35.24,35.14,35.21,33400.0,26.0756,26.0756,26.0016,26.0534,33400.0
2012-02-08 12:00:00,35.19,35.22,35.16,35.18,22100.0,26.0386,26.0608,26.0164,26.0312,22100.0
2012-02-08 12:30:00,35.17,35.19,35.14,35.16,17900.0,26.0238,26.0386,26.0016,26.0164,17900.0
2012-02-08 13:00:00,35.16,35.16,35.1,35.1,15900.0,26.0164,26.0164,25.972,25.972,15900.0
2012-02-08 13:30:00,35.1,35.12,35.1,35.11,15200.0,25.972,25.9868,25.972,25.9794,15200.0
2012-02-08 14:00:00,35.11,35.18,35.1,35.13,25400.0,25.9794,26.0312,25.972,25.9942,25400.0
2012-02-08 14:30:00,35.12,35.22,35.11,35.2,39800.0,25.9868,26.0608,25.9794,26.046,39800.0
2012-02-08 15:00:00,35.2,35.2,35.12,35.13,52100.0,26.046,26.046,25.9868,25.9942,52100.0
2012-02-08 15:30:00,35.13,35.22,35.13,35.21,112900.0,25.9942,26.0608,25.9942,26.0534,112900.0
2012-02-09 09:30:00,35.19,35.26,35.11,35.13,52600.0,26.0386,26.0904,25.9794,25.9942,52600.0
2012-02-09 10:00:00,35.12,35.16,35.04,35.08,22300.0,25.9868,26.0164,25.9276,25.9572,22300.0
2012-02-09 10:30:00,35.07,35.13,35.05,35.12,19600.0,25.9498,25.9942,25.935,25.9868,19600.0
2012-02-09 11:00:00,35.11,35.17,35.09,35.16,18000.0,25.9794,26.0238,25.9646,26.0164,18000.0
2012-02-09 11:30:00,35.15,35.23,35.13,35.22,37900.0,26.009,26.0682,25.9942,26.0608,37900.0
2012-02-09 12:00:00,35.24,35.25,35.21,35.24,16100.0,26.0756,26.083,26.0534,26.0756,16100.0
2012-02-09 12:30:00,35.23,35.31,35.22,35.3,15900.0,26.0682,26.1274,26.0608,26.12,15900.0
2012-02-09 13:00:00,35.31,35.41,35.3,35.38,26700.0,26.1274,26.2014,26.12,26.1792,26700.0
2012-02-09 13:30:00,35.38,35.42,35.37,35.4,50400.0,26.1792,26.2088,26.1718,26.194,50400.0
2012-02-09 14:00:00,35.4,35.46,35.39,35.43,31900.0,26.194,26.2384,26.1866,26.2162,31900.0
2012-02-09 14:30:00,35.44,35.5,35.43,35.48,48500.0,26.2236,26.268,26.2162,26.2532,48500.0
2012-02-09 15:00:00,35.48,35.55,35.47,35.54,39100.0,26.2532,26.305,26.2458,26.2976,39100.0
2012-02-09 15:30:00,35.53,35.54,35.45,35.49,80600.0,26.2902,26.2976,26.231,26.2606,80600.0
2012-02-10 09:30:00,35.02,35.3,34.98,35.18,33200.0,25.9128,26.12,25.8832,26.0312,33200.0
2012-02-10 10:00:00,35.17,35.2,35.07,35.09,28700.0,26.0238,26.046,25.9498,25.9646,28700.0
2012-02-10 10:30:00,35.08,35.18,35.08,35.15,13200.0,25.9572,26.0312,25.9572,26.009,13200.0
2012-02-10 11:00:00,35.17,35.22,35.13,35.16,42200.0,26.0238,26.0608,25.9942,26.0164,42200.0
2012-02-10 11:30:00,35.15,35.28,35.11,35.26,25500.0,26.009,26.1052,25.9794,26.0904,25500.0
2012-02-10 12:00:00,35.26,35.26,35.23,35.24,14000.0,26.0904,26.0904,26.0682,26.0756,14000.0
2012-02-10 12:30:00,35.24,35.29,35.23,35.26,13700.0,26.0756,26.1126,26.0682,26.0904,13700.0
2012-02-10 13:00:00,35.27,35.3,35.27,35.3,10400.0,26.0978,26.12,26.0978,26.12,10400.0
2012-02-10 13:30:00,35.29,35.3,35.22,35.22,23800.0,26.1126,26.12,26.0608,26.0608,23800.0
2012-02-10 14:00:00,35.23,35.24,35.19,35.2,18700.0,26.0682,26.0756,26.0386,26.046,18700.0
2012-02-10 14:30:00,35.21,35.22,35.18,35.21,17500.0,26.0534,26.0608,26.0312,26.0534,17500.0
2012-02-10 15:00:00,35.21,35.21,35.16,35.19,22400.0,26.0534,26.0534,26.0164,26.0386,22400.0
2012-02-10 15:30:00,35.2,35.24,35.18,35.23,79900.0,26.046,26.0756,26.0312,26.0682,79900.0
2012-02-13 09:30:00,35.47,35.6,35.43,35.47,29800.0,26.2458,26.342,26.2162,26.2458,29800.0
2012-02-13 10:00:00,35.5,35.62,35.45,35.6,23100.0,26.268,26.3568,26.231,26.342,23100.0
2012-02-13 10:30:00,35.6,35.69,35.52,35.69,32200.0,26.342,26.4086,26.2828,26.4086,32200.0
2012-02-13 11:00:00,35.67,35.69,35.54,35.56,25400.0,26.3938,26.4086,26.2976,26.3124,25400.0
2012-02-13 11:30:00,35.56,35.58,35.45,35.55,21400.0,26.3124,26.3272,26.231,26.305,21400.0
2012-02-13 12:00:00,35.53,35.53,35.33,35.33,51300.0,26.2902,26.2902,26.1422,26.1422,51300.0
2012-02-13 12:30:00,35.34,35.4,35.31,35.32,30000.0,26.1496,26.194,26.1274,26.1348,30000.0
2012-02-13 13:00:00,35.32,35.37,35.3,35.34,23000.0,26.1348,26.1718,26.12,26.1496,23000.0
2012-02-13 13:30:00,35.34,35.39,35.33,35.38,19000.0,26.1496,26.1866,26.1422,26.1792,19000.0
2012-02-13 14:00:00,35.38,35.38,35.31,35.34,23900.0,26.1792,26.1792,26.1274,26.1496,23900.0
2012-02-13 14:30:00,35.34,35.34,35.29,35.34,23600.0,26.1496,26.1496,26.1126,26.1496,23600.0
2012-02-13 15:00:00,35.33,35.35,35.31,35.32,20600.0,26.1422,26.157,26.1274,26.1348,20600.0
2012-02-13 15:30:00,35.31,35.32,35.21,35.27,97200.0,26.1274,26.1348,26.0534,26.0978,97200.0
2012-02-14 09:30:00,35.2,35.29,35.18,35.19,16000.0,26.046,26.1126,26.0312,26.0386,16000.0
2012-02-14 10:00:00,35.14,35.16,35.04,35.05,15200.0,26.0016,26.0164,25.9276,25.935,15200.0
2012-02-14 10:30:00,35.03,35.08,34.97,34.98,27200.0,25.9202,25.9572,25.8758,25.8832,27200.0
2012-02-14 11:00:00,35.0,35.05,34.92,35.05,26100.0,25.898,25.935,25.8388,25.935,26100.0
2012-02-14 11:30:00,35.07,35.14,35.04,35.12,10500.0,25.9498,26.0016,25.9276,25.9868,10500.0
2012-02-14 12:00:00,35.12,35.18,35.12,35.17,14200.0,25.9868,26.0312,25.9868,26.0238,14200.0
2012-02-14 12:30:00,35.16,35.2,35.11,35.11,13200.0,26.0164,26.046,25.9794,25.9794,13200.0
2012-02-14 13:00:00,35.11,35.14,35.08,35.13,17000.0,25.9794,26.0016,25.9572,25.9942,17000.0
2012-02-14 13:30:00,35.13,35.17,35.11,35.17,75100.0,25.9942,26.0238,25.9794,26.0238,75100.0
2012-02-14 14:00:00,35.16,35.17,35.1,35.15,40000.0,26.0164,26.0238,25.972,26.009,40000.0
2012-02-14 14:30:00,35.14,35.16,35.1,35.15,19400.0,26.0016,26.0164,25.972,26.009,19400.0
2012-02-14 15:00:00,35.14,35.16,35.06,35.11,31000.0,26.0016,26.0164,25.9424,25.9794,31000.0
2012-02-14 15:30:00,35.11,35.16,35.07,35.07,160200.0,25.9794,26.0164,25.9498,25.9498,160200.0
2012-02-15 09:30:00,35.07,35.12,34.82,34.88,44300.0,25.9498,25.9868,25.7648,25.8092,44300.0
2012-02-15 10:00:00,34.89,35.0,34.86,34.98,47600.0,25.8166,25.898,25.7944,25.8832,47600.0
2012-02-15 10:30:00,34.98,35.05,34.94,35.03,53400.0,25.8832,25.935,25.8536,25.9202,53400.0
2012-02-15 11:00:00,35.04,35.07,35.0,35.04,34700.0,25.9276,25.9498,25.898,25.9276,34700.0
2012-02-15 11:30:00,35.05,35.1,35.01,35.01,27500.0,25.935,25.972,25.9054,25.9054,27500.0
2012-02-15 12:00:00,35.01,35.02,34.84,34.84,32000.0,25.9054,25.9128,25.7796,25.7796,32000.0
2012-02-15 12:30:00,34.85,34.89,34.75,34.79,35900.0,25.787,25.8166,25.713,25.7426,35900.0
2012-02-15 13:00:00,34.78,34.87,34.72,34.81,35500.0,25.7352,25.8018,25.6908,25.7574,35500.0
2012-02-15 13:30:00,34.81,34.84,34.74,34.82,25700.0,25.7574,25.7796,25.7056,25.7648,25700.0
2012-02-15 14:00:00,34.81,34.87,34.76,34.84,28200.0,25.7574,25.8018,25.7204,25.7796,28200.0
2012-02-15 14:30:00,34.84,34.85,34.62,34.62,36100.0,25.7796,25.787,25.6168,25.6168,36100.0
2012-02-15 15:00:00,34.65,34.7,34.62,34.67,41000.0,25.639,25.676,25.6168,25.6538,41000.0
2012-02-15 15:30:00,34.69,34.76,34.63,34.69,89800.0,25.6686,25.7204,25.6242,25.6686,89800.0
2012-02-16 09:30:00,34.61,34.97,34.61,34.95,73100.0,25.6094,25.8758,25.6094,25.861,73100.0
2012-02-16 10:00:00,34.97,35.05,34.92,34.93,41200.0,25.8758,25.935,25.8388,25.8462,41200.0
2012-02-16 10:30:00,34.94,35.0,34.86,34.87,27700.0,25.8536,25.898,25.7944,25.8018,27700.0
2012-02-16 11:00:00,34.87,34.92,34.82,34.87,15800.0,25.8018,25.8388,25.7648,25.8018,15800.0
2012-02-16 11:30:00,34.87,34.91,34.81,34.91,18700.0,25.8018,25.8314,25.7574,25.8314,18700.0
2012-02-16 12:00:00,34.91,34.93,34.76,34.8,33700.0,25.8314,25.8462,25.7204,25.75,33700.0
2012-02-16 12:30:00,34.8,34.82,34.77,34.81,14200.0,25.75,25.7648,25.7278,25.7574,14200.0
2012-02-16 13:00:00,34.83,34.85,34.77,34.83,17500.0,25.7722,25.787,25.7278,25.7722,17500.0
2012-02-16 13:30:00,34.83,34.86,34.77,34.79,17700.0,25.7722,25.7944,25.7278,25.7426,17700.0
2012-02-16 14:00:00,34.79,34.85,34.77,34.82,31100.0,25.7426,25.787,25.7278,25.7648,31100.0
2012-02-16 14:30:00,34.82,34.83,34.78,34.83,38900.0,25.7648,25.7722,25.7352,25.7722,38900.0
2012-02-16 15:00:00,34.83,35.0,34.83,34.98,133200.0,25.7722,25.898,25.7722,25.8832,133200.0
2012-02-16 15:30:00,34.98,35.01,34.85,34.85,241800.0,25.8832,25.9054,25.787,25.787,241800.0
2012-02-17 09:30:00,34.97,35.0,34.88,34.92,37100.0,25.8758,25.898,25.8092,25.8388,37100.0
2012-02-17 10:00:00,34.91,34.93,34.9,34.91,15200.0,25.8314,25.8462,25.824,25.8314,15200.0
2012-02-17 10:30:00,34.91,35.0,34.91,34.97,39500.0,25.8314,25.898,25.8314,25.8758,39500.0
2012-02-17 11:00:00,34.97,34.99,34.94,34.94,28500.0,25.8758,25.8906,25.8536,25.8536,28500.0
2012-02-17 11:30:00,34.95,34.98,34.93,34.97,59200.0,25.861,25.8832,25.8462,25.8758,59200.0
2012-02-17 12:00:00,34.97,34.98,34.96,34.97,11800.0,25.8758,25.8832,25.8684,25.8758,11800.0
2012-02-17 12:30:00,34.97,34.97,34.89,34.9,12200.0,25.8758,25.8758,25.8166,25.824,12200.0
2012-02-17 13:00:00,34.9,34.9,34.86,34.87,7900.0,25.824,25.824,25.7944,25.8018,7900.0
2012-02-17 13:30:00,34.87,34.88,34.86,34.88,28300.0,25.8018,25.8092,25.7944,25.8092,28300.0
2012-02-17 14:00:00,34.89,34.93,34.88,34.89,24600.0,25.8166,25.8462,25.8092,25.8166,24600.0
2012-02-17 14:30:00,34.9,34.92,34.86,34.9,30200.0,25.824,25.8388,25.7944,25.824,30200.0
2012-02-17 15:00:00,34.9,34.92,34.87,34.91,54400.0,25.824,25.8388,25.8018,25.8314,54400.0
2012-02-17 15:30:00,34.91,34.96,34.83,34.83,216200.0,25.8314,25.8684,25.7722,25.7722,216200.0
2012-02-21 09:30:00,34.8,34.82,34.59,34.63,54800.0,25.75,25.7648,25.5946,25.6242,54800.0
2012-02-21 10:00:00,34.61,34.63,34.55,34.6,38900.0,25.6094,25.6242,25.565,25.602,38900.0
2012-02-21 10:30:00,34.59,34.62,34.55,34.61,82700.0,25.5946,25.6168,25.565,25.6094,82700.0
2012-02-21 11:00:00,34.61,34.62,34.49,34.53,37500.0,25.6094,25.6168,25.5206,25.5502,37500.0
2012-02-21 11:30:00,34.52,34.53,34.45,34.47,30500.0,25.5428,25.5502,25.491,25.5058,30500.0
2012-02-21 12:00:00,34.47,34.55,34.46,34.51,29600.0,25.5058,25.565,25.4984,25.5354,29600.0
2012-02-21 12:30:00,34.51,34.52,34.45,34.47,40800.0,25.5354,25.5428,25.491,25.5058,40800.0
2012-02-21 13:00:00,34.46,34.49,34.4,34.4,66100.0,25.4984,25.5206,25.454,25.454,66100.0
2012-02-21 13:30:00,34.4,34.49,34.36,34.49,81700.0,25.454,25.5206,25.4245,25.5206,81700.0
2012-02-21 14:00:00,34.49,34.49,34.44,34.44,69400.0,25.5206,25.5206,25.4836,25.4836,69400.0
2012-02-21 14:30:00,34.45,34.5,34.42,34.48,56400.0,25.491,25.528,25.4688,25.5132,56400.0
2012-02-21 15:00:00,34.47,34.54,34.46,34.54,94100.0,25.5058,25.5576,25.4984,25.5576,94100.0
2012-02-21 15:30:00,34.53,34.61,34.48,34.49,230700.0,25.5502,25.6094,25.5132,25.5206,230700.0
2012-02-22 09:30:00,34.06,34.69,34.06,34.69,117800.0,25.2025,25.6686,25.2025,25.6686,117800.0
2012-02-22 10:00:00,34.68,34.69,34.57,34.59,53700.0,25.6612,25.6686,25.5798,25.5946,53700.0
2012-02-22 10:30:00,34.59,34.59,34.4,34.41,52700.0,25.5946,25.5946,25.454,25.4614,52700.0
2012-02-22 11:00:00,34.4,34.4,34.25,34.26,39900.0,25.454,25.454,25.3431,25.3505,39900.0
2012-02-22 11:30:00,34.26,34.27,34.14,34.25,64600.0,25.3505,25.3579,25.2617,25.3431,64600.0
2012-02-22 12:00:00,34.24,34.29,34.21,34.28,39400.0,25.3357,25.3727,25.3135,25.3653,39400.0
2012-02-22 12:30:00,34.29,34.3,34.27,34.29,56800.0,25.3727,25.3801,25.3579,25.3727,56800.0
2012-02-22 13:00:00,34.28,34.38,34.27,34.36,31700.0,25.3653,25.4392,25.3579,25.4245,31700.0
2012-02-22 13:30:00,34.35,34.35,34.31,34.31,24900.0,25.4171,25.4171,25.3875,25.3875,24900.0
2012-02-22 14:00:00,34.31,34.33,34.29,34.31,29800.0,25.3875,25.4023,25.3727,25.3875,29800.0
2012-02-22 14:30:00,34.31,34.34,34.29,34.29,37800.0,25.3875,25.4097,25.3727,25.3727,37800.0
2012-02-22 15:00:00,34.29,34.33,34.27,34.3,65900.0,25.3727,25.4023,25.3579,25.3801,65900.0
2012-02-22 15:30:00,34.29,34.41,34.29,34.39,152100.0,25.3727,25.4614,25.3727,25.4466,152100.0
2012-02-23 09:30:00,34.54,34.57,34.26,34.45,36300.0,25.5576,25.5798,25.3505,25.491,36300.0
2012-02-23 10:00:00,34.44,34.54,34.44,34.49,22800.0,25.4836,25.5576,25.4836,25.5206,22800.0
2012-02-23 10:30:00,34.49,34.6,34.29,34.6,86100.0,25.5206,25.602,25.3727,25.602,86100.0
2012-02-23 11:00:00,34.61,34.69,34.61,34.65,26400.0,25.6094,25.6686,25.6094,25.639,26400.0
2012-02-23 11:30:00,34.65,34.65,34.49,34.55,27200.0,25.639,25.639,25.5206,25.565,27200.0
2012-02-23 12:00:00,34.54,34.6,34.54,34.57,29500.0,25.5576,25.602,25.5576,25.5798,29500.0
2012-02-23 12:30:00,34.58,34.64,34.55,34.55,18700.0,25.5872,25.6316,25.565,25.565,18700.0
2012-02-23 13:00:00,34.55,34.59,34.53,34.58,21000.0,25.565,25.5946,25.5502,25.5872,21000.0
2012-02-23 13:30:00,34.57,34.65,34.53,34.62,26500.0,25.5798,25.639,25.5502,25.6168,26500.0
2012-02-23 14:00:00,34.6,34.64,34.57,34.63,37500.0,25.602,25.6316,25.5798,25.6242,37500.0
2012-02-23 14:30:00,34.64,34.67,34.63,34.65,33900.0,25.6316,25.6538,25.6242,25.639,33900.0
2012-02-23 15:00:00,34.64,34.69,34.64,34.69,36500.0,25.6316,25.6686,25.6316,25.6686,36500.0
2012-02-23 15:30:00,34.69,34.72,34.64,34.67,117700.0,25.6686,25.6908,25.6316,25.6538,117700.0
2012-02-24 09:30:00,34.71,34.71,34.29,34.32,22300.0,25.6834,25.6834,25.3727,25.3949,22300.0
2012-02-24 10:00:00,34.3,34.39,34.3,34.36,39700.0,25.3801,25.4466,25.3801,25.4245,39700.0
2012-02-24 10:30:00,34.35,34.39,34.33,34.33,22500.0,25.4171,25.4466,25.4023,25.4023,22500.0
2012-02-24 11:00:00,34.33,34.4,34.32,34.4,17500.0,25.4023,25.454,25.3949,25.454,17500.0
2012-02-24 11:30:00,34.4,34.44,34.4,34.42,18500.0,25.454,25.4836,25.454,25.4688,18500.0
2012-02-24 12:00:00,34.42,34.44,34.4,34.43,16500.0,25.4688,25.4836,25.454,25.4762,16500.0
2012-02-24 12:30:00,34.42,34.46,34.41,34.42,16200.0,25.4688,25.4984,25.4614,25.4688,16200.0
2012-02-24 13:00:00,34.41,34.41,34.34,34.35,25300.0,25.4614,25.4614,25.4097,25.4171,25300.0
2012-02-24 13:30:00,34.35,34.37,34.34,34.37,24100.0,25.4171,25.4319,25.4097,25.4319,24100.0
2012-02-24 14:00:00,34.37,34.39,34.36,34.38,18100.0,25.4319,25.4466,25.4245,25.4392,18100.0
2012-02-24 14:30:00,34.37,34.41,34.32,34.41,36700.0,25.4319,25.4614,25.3949,25.4614,36700.0
2012-02-24 15:00:00,34.41,34.43,34.4,34.43,22700.0,25.4614,25.4762,25.454,25.4762,22700.0
2012-02-24 15:30:00,34.43,34.53,34.41,34.5,106200.0,25.4762,25.5502,25.4614,25.528,106200.0
2012-02-27 09:30:00,34.27,34.28,33.9,34.09,95200.0,25.3579,25.3653,25.0841,25.2247,95200.0
2012-02-27 10:00:00,34.08,34.26,34.08,34.24,32400.0,25.2173,25.3505,25.2173,25.3357,32400.0
2012-02-27 10:30:00,34.22,34.33,34.21,34.3,14100.0,25.3209,25.4023,25.3135,25.3801,14100.0
2012-02-27 11:00:00,34.31,34.43,34.31,34.4,14700.0,25.3875,25.4762,25.3875,25.454,14700.0
2012-02-27 11:30:00,34.41,34.49,34.41,34.44,12300.0,25.4614,25.5206,25.4614,25.4836,12300.0
2012-02-27 12:00:00,34.45,34.48,34.43,34.48,32500.0,25.491,25.5132,25.4762,25.5132,32500.0
2012-02-27 12:30:00,34.47,34.59,34.46,34.57,19800.0,25.5058,25.5946,25.4984,25.5798,19800.0
2012-02-27 13:00:00,34.57,34.57,34.53,34.56,40400.0,25.5798,25.5798,25.5502,25.5724,40400.0
2012-02-27 13:30:00,34.56,34.57,34.46,34.49,41600.0,25.5724,25.5798,25.4984,25.5206,41600.0
2012-02-27 14:00:00,34.49,34.52,34.35,34.35,45500.0,25.5206,25.5428,25.4171,25.4171,45500.0
2012-02-27 14:30:00,34.34,34.37,34.32,34.36,26500.0,25.4097,25.4319,25.3949,25.4245,26500.0
2012-02-27 15:00:00,34.37,34.45,34.36,34.37,49100.0,25.4319,25.491,25.4245,25.4319,49100.0
2012-02-27 15:30:00,34.38,34.4,34.3,34.32,111700.0,25.4392,25.454,25.3801,25.3949,111700.0
2012-02-28 09:30:00,34.36,34.38,34.23,34.29,13900.0,25.4245,25.4392,25.3283,25.3727,13900.0
2012-02-28 10:00:00,34.33,34.41,34.2,34.34,17900.0,25.4023,25.4614,25.3061,25.4097,17900.0
2012-02-28 10:30:00,34.35,34.44,34.35,34.44,10900.0,25.4171,25.4836,25.4171,25.4836,10900.0
2012-02-28 11:00:00,34.44,34.46,34.38,34.41,11600.0,25.4836,25.4984,25.4392,25.4614,11600.0
2012-02-28 11:30:00,34.4,34.42,34.32,34.37,16900.0,25.454,25.4688,25.3949,25.4319,16900.0
2012-02-28 12:00:00,34.37,34.38,34.21,34.23,12100.0,25.4319,25.4392,25.3135,25.3283,12100.0
2012-02-28 12:30:00,34.23,34.25,34.22,34.25,9800.0,25.3283,25.3431,25.3209,25.3431,9800.0
2012-02-28 13:00:00,34.25,34.28,34.23,34.25,9300.0,25.3431,25.3653,25.3283,25.3431,9300.0
2012-02-28 13:30:00,34.26,34.26,34.16,34.18,18800.0,25.3505,25.3505,25.2765,25.2913,18800.0
2012-02-28 14:00:00,34.19,34.2,34.15,34.16,13300.0,25.2987,25.3061,25.2691,25.2765,13300.0
2012-02-28 14:30:00,34.17,34.26,34.17,34.24,13600.0,25.2839,25.3505,25.2839,25.3357,13600.0
2012-02-28 15:00:00,34.24,34.24,34.18,34.23,19000.0,25.3357,25.3357,25.2913,25.3283,19000.0
2012-02-28 15:30:00,34.23,34.27,34.23,34.26,44400.0,25.3283,25.3579,25.3283,25.3505,44400.0
2012-02-29 09:30:00,34.34,34.49,34.3,34.44,10000.0,25.4097,25.5206,25.3801,25.4836,10000.0
2012-02-29 10:00:00,34.48,34.48,34.39,34.44,13100.0,25.5132,25.5132,25.4466,25.4836,13100.0
2012-02-29 10:30:00,34.42,34.44,34.18,34.23,22900.0,25.4688,25.4836,25.2913,25.3283,22900.0
2012-02-29 11:00:00,34.24,34.24,34.15,34.16,13900.0,25.3357,25.3357,25.2691,25.2765,13900.0
2012-02-29 11:30:00,34.15,34.31,34.15,34.28,6600.0,25.2691,25.3875,25.2691,25.3653,6600.0
2012-02-29 12:00:00,34.27,34.34,34.22,34.31,8700.0,25.3579,25.4097,25.3209,25.3875,8700.0
2012-02-29 12:30:00,34.3,34.34,34.27,34.28,15400.0,25.3801,25.4097,25.3579,25.3653,15400.0
2012-02-29 13:00:00,34.28,34.3,34.21,34.21,24400.0,25.3653,25.3801,25.3135,25.3135,24400.0
2012-02-29 13:30:00,34.2,34.27,34.2,34.26,12200.0,25.3061,25.3579,25.3061,25.3505,12200.0
2012-02-29 14:00:00,34.26,34.29,34.25,34.28,22900.0,25.3505,25.3727,25.3431,25.3653,22900.0
2012-02-29 14:30:00,34.25,34.27,34.09,34.14,36600.0,25.3431,25.3579,25.2247,25.2617,36600.0
2012-02-29 15:00:00,34.14,34.23,34.12,34.23,33300.0,25.2617,25.3283,25.2469,25.3283,33300.0
2012-02-29 15:30:00,34.21,34.24,34.12,34.12,87100.0,25.3135,25.3357,25.2469,25.2469,87100.0
2012-03-01 09:30:00,34.2,34.43,34.06,34.36,21300.0,25.3061,25.4762,25.2025,25.4245,21300.0
2012-03-01 10:00:00,34.33,34.37,34.24,34.36,15600.0,25.4023,25.4319,25.3357,25.4245,15600.0
2012-03-01 10:30:00,34.36,34.5,34.36,34.49,23900.0,25.4245,25.528,25.4245,25.5206,23900.0
2012-03-01 11:00:00,34.49,34.5,34.46,34.5,26800.0,25.5206,25.528,25.4984,25.528,26800.0
2012-03-01 11:30:00,34.51,34.55,34.48,34.54,31400.0,25.5354,25.565,25.5132,25.5576,31400.0
2012-03-01 12:00:00,34.53,34.65,34.53,34.61,39300.0,25.5502,25.639,25.5502,25.6094,39300.0
2012-03-01 12:30:00,34.6,34.62,34.58,34.61,14400.0,25.602,25.6168,25.5872,25.6094,14400.0
2012-03-01 13:00:00,34.59,34.62,34.58,34.6,18900.0,25.5946,25.6168,25.5872,25.602,18900.0
2012-03-01 13:30:00,34.61,34.64,34.58,34.64,34500.0,25.6094,25.6316,25.5872,25.6316,34500.0
2012-03-01 14:00:00,34.63,34.65,34.58,34.58,19500.0,25.6242,25.639,25.5872,25.5872,19500.0
2012-03-01 14:30:00,34.58,34.63,34.56,34.63,31800.0,25.5872,25.6242,25.5724,25.6242,31800.0
2012-03-01 15:00:00,34.64,34.65,34.45,34.54,53400.0,25.6316,25.639,25.491,25.5576,53400.0
2012-03-01 15:30:00,34.52,34.65,34.51,34.64,121200.0,25.5428,25.639,25.5354,25.6316,121200.0
2012-03-02 09:30:00,34.58,34.63,34.4,34.43,22300.0,25.5872,25.6242,25.454,25.4762,22300.0
2012-03-02 10:00:00,34.43,34.44,34.34,34.34,23700.0,25.4762,25.4836,25.4097,25.4097,23700.0
2012-03-02 10:30:00,34.36,34.39,34.36,34.36,16900.0,25.4245,25.4466,25.4245,25.4245,16900.0
2012-03-02 11:00:00,34.36,34.37,34.17,34.17,19700.0,25.4245,25.4319,25.2839,25.2839,19700.0
2012-03-02 11:30:00,34.18,34.19,34.11,34.11,17700.0,25.2913,25.2987,25.2395,25.2395,17700.0
2012-03-02 12:00:00,34.11,34.18,34.11,34.14,17200.0,25.2395,25.2913,25.2395,25.2617,17200.0
2012-03-02 12:30:00,34.14,34.22,34.14,34.19,17700.0,25.2617,25.3209,25.2617,25.2987,17700.0
2012-03-02 13:00:00,34.19,34.25,34.16,34.2,32600.0,25.2987,25.3431,25.2765,25.3061,32600.0
2012-03-02 13:30:00,34.2,34.23,34.18,34.21,9500.0,25.3061,25.3283,25.2913,25.3135,9500.0
2012-03-02 14:00:00,34.21,34.27,34.19,34.26,13100.0,25.3135,25.3579,25.2987,25.3505,13100.0
2012-03-02 14:30:00,34.27,34.31,34.25,34.3,17600.0,25.3579,25.3875,25.3431,25.3801,17600.0
2012-03-02 15:00:00,34.3,34.3,34.22,34.24,31500.0,25.3801,25.3801,25.3209,25.3357,31500.0
2012-03-02 15:30:00,34.23,34.26,34.17,34.2,50500.0,25.3283,25.3505,25.2839,25.3061,50500.0
2012-03-05 09:30:00,34.08,34.21,34.0,34.2,11300.0,25.2173,25.3135,25.1581,25.3061,11300.0
2012-03-05 10:00:00,34.23,34.32,34.22,34.27,22900.0,25.3283,25.3949,25.3209,25.3579,22900.0
2012-03-05 10:30:00,34.26,34.41,34.24,34.38,22200.0,25.3505,25.4614,25.3357,25.4392,22200.0
2012-03-05 11:00:00,34.38,34.42,34.33,34.41,15300.0,25.4392,25.4688,25.4023,25.4614,15300.0
2012-03-05 11:30:00,34.42,34.49,34.39,34.47,26500.0,25.4688,25.5206,25.4466,25.5058,26500.0
2012-03-05 12:00:00,34.47,34.49,34.37,34.37,8800.0,25.5058,25.5206,25.4319,25.4319,8800.0
2012-03-05 12:30:00,34.37,34.45,34.36,34.38,12000.0,25.4319,25.491,25.4245,25.4392,12000.0
2012-03-05 13:00:00,34.4,34.44,34.39,34.43,12300.0,25.454,25.4836,25.4466,25.4762,12300.0
2012-03-05 13:30:00,34.44,34.49,34.41,34.47,17000.0,25.4836,25.5206,25.4614,25.5058,17000.0
2012-03-05 14:00:00,34.47,34.51,34.46,34.5,40400.0,25.5058,25.5354,25.4984,25.528,40400.0
2012-03-05 14:30:00,34.49,34.55,34.47,34.55,42300.0,25.5206,25.565,25.5058,25.565,42300.0
2012-03-05 15:00:00,34.55,34.57,34.45,34.45,30400.0,25.565,25.5798,25.491,25.491,30400.0
2012-03-05 15:30:00,34.46,34.5,34.43,34.46,73000.0,25.4984,25.528,25.4762,25.4984,73000.0
2012-03-06 09:30:00,34.22,34.4,34.2,34.29,17900.0,25.3209,25.454,25.3061,25.3727,17900.0
2012-03-06 10:00:00,34.27,34.31,34.22,34.29,22000.0,25.3579,25.3875,25.3209,25.3727,22000.0
2012-03-06 10:30:00,34.29,34.39,34.28,34.29,13400.0,25.3727,25.4466,25.3653,25.3727,13400.0
2012-03-06 11:00:00,34.29,34.35,34.27,34.33,20400.0,25.3727,25.4171,25.3579,25.4023,20400.0
2012-03-06 11:30:00,34.35,34.35,34.28,34.32,15100.0,25.4171,25.4171,25.3653,25.3949,15100.0
2012-03-06 12:00:00,34.32,34.36,34.22,34.26,19600.0,25.3949,25.4245,25.3209,25.3505,19600.0
2012-03-06 12:30:00,34.3,34.36,34.29,34.35,7000.0,25.3801,25.4245,25.3727,25.4171,7000.0
2012-03-06 13:00:00,34.35,34.41,34.34,34.4,22200.0,25.4171,25.4614,25.4097,25.454,22200.0
2012-03-06 13:30:00,34.4,34.45,34.37,34.45,39800.0,25.454,25.491,25.4319,25.491,39800.0
2012-03-06 14:00:00,34.45,34.45,34.39,34.42,47200.0,25.491,25.491,25.4466,25.4688,47200.0
2012-03-06 14:30:00,34.41,34.42,34.35,34.38,60100.0,25.4614,25.4688,25.4171,25.4392,60100.0
2012-03-06 15:00:00,34.37,34.39,34.33,34.33,41500.0,25.4319,25.4466,25.4023,25.4023,41500.0
2012-03-06 15:30:00,34.34,34.34,34.24,34.24,150500.0,25.4097,25.4097,25.3357,25.3357,150500.0
2012-03-07 09:30:00,34.26,34.32,34.04,34.06,32600.0,25.3505,25.3949,25.1877,25.2025,32600.0
2012-03-07 10:00:00,34.05,34.25,34.05,34.16,26300.0,25.1951,25.3431,25.1951,25.2765,26300.0
2012-03-07 10:30:00,34.18,34.23,34.17,34.18,16400.0,25.2913,25.3283,25.2839,25.2913,16400.0
2012-03-07 11:00:00,34.19,34.29,34.17,34.24,18200.0,25.2987,25.3727,25.2839,25.3357,18200.0
2012-03-07 11:30:00,34.24,34.26,34.19,34.2,50500.0,25.3357,25.3505,25.2987,25.3061,50500.0
2012-03-07 12:00:00,34.19,34.22,34.15,34.17,26000.0,25.2987,25.3209,25.2691,25.2839,26000.0
2012-03-07 12:30:00,34.17,34.21,34.15,34.18,12400.0,25.2839,25.3135,25.2691,25.2913,12400.0
2012-03-07 13:00:00,34.17,34.22,34.16,34.17,15500.0,25.2839,25.3209,25.2765,25.2839,15500.0
2012-03-07 13:30:00,34.17,34.22,34.16,34.17,21300.0,25.2839,25.3209,25.2765,25.2839,21300.0
2012-03-07 14:00:00,34.18,34.28,34.17,34.27,24300.0,25.2913,25.3653,25.2839,25.3579,24300.0
2012-03-07 14:30:00,34.26,34.35,34.21,34.34,45200.0,25.3505,25.4171,25.3135,25.4097,45200.0
2012-03-07 15:00:00,34.35,34.4,34.3,34.36,34900.0,25.4171,25.454,25.3801,25.4245,34900.0
2012-03-07 15:30:00,34.36,34.47,34.36,34.46,148400.0,25.4245,25.5058,25.4245,25.4984,148400.0
2012-03-08 09:30:00,34.56,34.64,34.52,34.58,26900.0,25.5724,25.6316,25.5428,25.5872,26900.0
2012-03-08 10:00:00,34.56,34.58,34.48,34.55,41200.0,25.5724,25.5872,25.5132,25.565,41200.0
2012-03-08 10:30:00,34.56,34.73,34.56,34.73,52300.0,25.5724,25.6982,25.5724,25.6982,52300.0
2012-03-08 11:00:00,34.71,34.88,34.7,34.82,47800.0,25.6834,25.8092,25.676,25.7648,47800.0
2012-03-08 11:30:00,34.82,34.87,34.81,34.84,22300.0,25.7648,25.8018,25.7574,25.7796,22300.0
2012-03-08 12:00:00,34.83,34.84,34.78,34.78,26000.0,25.7722,25.7796,25.7352,25.7352,26000.0
2012-03-08 12:30:00,34.78,34.8,34.76,34.79,17100.0,25.7352,25.75,25.7204,25.7426,17100.0
2012-03-08 13:00:00,34.79,34.86,34.79,34.82,15000.0,25.7426,25.7944,25.7426,25.7648,15000.0
2012-03-08 13:30:00,34.82,34.84,34.8,34.83,16100.0,25.7648,25.7796,25.75,25.7722,16100.0
2012-03-08 14:00:00,34.83,34.84,34.76,34.77,26200.0,25.7722,25.7796,25.7204,25.7278,26200.0
2012-03-08 14:30:00,34.77,34.88,34.76,34.86,49800.0,25.7278,25.8092,25.7204,25.7944,49800.0
2012-03-08 15:00:00,34.87,34.88,34.85,34.86,52100.0,25.8018,25.8092,25.787,25.7944,52100.0
2012-03-08 15:30:00,34.86,34.93,34.86,34.93,103500.0,25.7944,25.8462,25.7944,25.8462,103500.0
2012-03-09 09:30:00,34.97,35.07,34.89,35.05,76900.0,25.8758,25.9498,25.8166,25.935,76900.0
2012-03-09 10:00:00,35.05,35.21,34.98,35.17,120500.0,25.935,26.0534,25.8832,26.0238,120500.0
2012-03-09 10:30:00,35.17,35.2,35.1,35.11,26700.0,26.0238,26.046,25.972,25.9794,26700.0
2012-03-09 11:00:00,35.1,35.12,34.98,35.0,49300.0,25.972,25.9868,25.8832,25.898,49300.0
2012-03-09 11:30:00,35.0,35.11,34.99,35.06,26600.0,25.898,25.9794,25.8906,25.9424,26600.0
2012-03-09 12:00:00,35.06,35.06,34.99,35.04,21700.0,25.9424,25.9424,25.8906,25.9276,21700.0
2012-03-09 12:30:00,35.03,35.05,34.98,35.04,15000.0,25.9202,25.935,25.8832,25.9276,15000.0
2012-03-09 13:00:00,35.04,35.05,35.01,35.05,17900.0,25.9276,25.935,25.9054,25.935,17900.0
2012-03-09 13:30:00,35.06,35.11,35.03,35.11,14100.0,25.9424,25.9794,25.9202,25.9794,14100.0
2012-03-09 14:00:00,35.12,35.14,35.08,35.11,37200.0,25.9868,26.0016,25.9572,25.9794,37200.0
2012-03-09 14:30:00,35.12,35.13,35.06,35.08,43900.0,25.9868,25.9942,25.9424,25.9572,43900.0
2012-03-09 15:00:00,35.11,35.17,35.11,35.14,61200.0,25.9794,26.0238,25.9794,26.0016,61200.0
2012-03-09 15:30:00,35.14,35.14,35.08,35.12,90800.0,26.0016,26.0016,25.9572,25.9868,90800.0
2012-03-12 09:30:00,35.05,35.23,34.95,35.21,26800.0,25.935,26.0682,25.861,26.0534,26800.0
2012-03-12 10:00:00,35.24,35.36,35.14,35.29,30000.0,26.0756,26.1644,26.0016,26.1126,30000.0
2012-03-12 10:30:00,35.27,35.35,35.25,35.29,45700.0,26.0978,26.157,26.083,26.1126,45700.0
2012-03-12 11:00:00,35.3,35.38,35.22,35.38,27900.0,26.12,26.1792,26.0608,26.1792,27900.0
2012-03-12 11:30:00,35.38,35.46,35.34,35.46,24400.0,26.1792,26.2384,26.1496,26.2384,24400.0
2012-03-12 12:00:00,35.45,35.49,35.41,35.43,20100.0,26.231,26.2606,26.2014,26.2162,20100.0
2012-03-12 12:30:00,35.43,35.43,35.36,35.39,19600.0,26.2162,26.2162,26.1644,26.1866,19600.0
2012-03-12 13:00:00,35.39,35.46,35.38,35.43,15800.0,26.1866,26.2384,26.1792,26.2162,15800.0
2012-03-12 13:30:00,35.42,35.44,35.39,35.44,16500.0,26.2088,26.2236,26.1866,26.2236,16500.0
2012-03-12 14:00:00,35.44,35.47,35.39,35.41,15700.0,26.2236,26.2458,26.1866,26.2014,15700.0
2012-03-12 14:30:00,35.41,35.49,35.38,35.48,58100.0,26.2014,26.2606,26.1792,26.2532,58100.0
2012-03-12 15:00:00,35.49,35.5,35.41,35.41,99000.0,26.2606,26.268,26.2014,26.2014,99000.0
2012-03-12 15:30:00,35.41,35.42,35.29,35.32,63400.0,26.2014,26.2088,26.1126,26.1348,63400.0
2012-03-13 09:30:00,35.5,35.54,35.35,35.45,77300.0,26.268,26.2976,26.157,26.231,77300.0
2012-03-13 10:00:00,35.45,35.46,35.37,35.41,16700.0,26.231,26.2384,26.1718,26.2014,16700.0
2012-03-13 10:30:00,35.43,35.45,35.38,35.41,14800.0,26.2162,26.231,26.1792,26.2014,14800.0
2012-03-13 11:00:00,35.42,35.45,35.39,35.41,24500.0,26.2088,26.231,26.1866,26.2014,24500.0
2012-03-13 11:30:00,35.42,35.54,35.41,35.46,11400.0,26.2088,26.2976,26.2014,26.2384,11400.0
2012-03-13 12:00:00,35.47,35.49,35.43,35.43,8100.0,26.2458,26.2606,26.2162,26.2162,8100.0
2012-03-13 12:30:00,35.43,35.46,35.41,35.46,10000.0,26.2162,26.2384,26.2014,26.2384,10000.0
2012-03-13 13:00:00,35.45,35.55,35.45,35.55,15600.0,26.231,26.305,26.231,26.305,15600.0
2012-03-13 13:30:00,35.55,35.55,35.47,35.52,16400.0,26.305,26.305,26.2458,26.2828,16400.0
2012-03-13 14:00:00,35.51,35.57,35.46,35.49,16700.0,26.2754,26.3198,26.2384,26.2606,16700.0
2012-03-13 14:30:00,35.5,35.52,35.46,35.48,27200.0,26.268,26.2828,26.2384,26.2532,27200.0
2012-03-13 15:00:00,35.49,35.56,35.44,35.55,114000.0,26.2606,26.3124,26.2236,26.305,114000.0
2012-03-13 15:30:00,35.55,35.81,35.55,35.81,135900.0,26.305,26.4974,26.305,26.4974,135900.0
2012-03-14 09:30:00,35.84,35.92,35.71,35.89,32100.0,26.5196,26.5788,26.4234,26.5566,32100.0
2012-03-14 10:00:00,35.87,35.94,35.82,35.82,56000.0,26.5418,26.5936,26.5048,26.5048,56000.0
2012-03-14 10:30:00,35.81,35.81,35.6,35.68,35800.0,26.4974,26.4974,26.342,26.4012,35800.0
2012-03-14 11:00:00,35.68,35.71,35.63,35.71,17800.0,26.4012,26.4234,26.3642,26.4234,17800.0
2012-03-14 11:30:00,35.7,35.82,35.7,35.82,25600.0,26.416,26.5048,26.416,26.5048,25600.0
2012-03-14 12:00:00,35.82,35.9,35.81,35.87,47000.0,26.5048,26.564,26.4974,26.5418,47000.0
2012-03-14 12:30:00,35.87,35.89,35.86,35.86,14900.0,26.5418,26.5566,26.5344,26.5344,14900.0
2012-03-14 13:00:00,35.88,35.99,35.86,35.96,47600.0,26.5492,26.6306,26.5344,26.6084,47600.0
2012-03-14 13:30:00,35.96,35.96,35.88,35.88,46200.0,26.6084,26.6084,26.5492,26.5492,46200.0
2012-03-14 14:00:00,35.88,35.91,35.88,35.89,42400.0,26.5492,26.5714,26.5492,26.5566,42400.0
2012-03-14 14:30:00,35.88,35.9,35.81,35.81,33400.0,26.5492,26.564,26.4974,26.4974,33400.0
2012-03-14 15:00:00,35.82,35.82,35.75,35.79,34900.0,26.5048,26.5048,26.453,26.4826,34900.0
2012-03-14 15:30:00,35.81,35.83,35.75,35.79,66300.0,26.4974,26.5122,26.453,26.4826,66300.0
2012-03-15 09:30:00,35.84,35.89,35.65,35.74,22200.0,26.5196,26.5566,26.379,26.4456,22200.0
2012-03-15 10:00:00,35.74,35.84,35.74,35.79,29000.0,26.4456,26.5196,26.4456,26.4826,29000.0
2012-03-15 10:30:00,35.8,35.99,35.75,35.97,50000.0,26.49,26.6306,26.453,26.6158,50000.0
2012-03-15 11:00:00,35.97,36.04,35.97,36.02,85100.0,26.6158,26.6676,26.6158,26.6528,85100.0
2012-03-15 11:30:00,36.03,36.13,36.0,36.12,42000.0,26.6602,26.7342,26.638,26.7268,42000.0
2012-03-15 12:00:00,36.12,36.2,36.12,36.19,26200.0,26.7268,26.7859,26.7268,26.7785,26200.0
2012-03-15 12:30:00,36.19,36.31,36.19,36.22,32700.0,26.7785,26.8673,26.7785,26.8007,32700.0
2012-03-15 13:00:00,36.23,36.23,36.18,36.18,17400.0,26.8081,26.8081,26.7711,26.7711,17400.0
2012-03-15 13:30:00,36.18,36.21,36.14,36.18,24400.0,26.7711,26.7933,26.7416,26.7711,24400.0
2012-03-15 14:00:00,36.16,36.17,36.14,36.15,31700.0,26.7563,26.7637,26.7416,26.7489,31700.0
2012-03-15 14:30:00,36.14,36.15,36.09,36.15,36600.0,26.7416,26.7489,26.7046,26.7489,36600.0
2012-03-15 15:00:00,36.15,36.27,36.14,36.27,60000.0,26.7489,26.8377,26.7416,26.8377,60000.0
2012-03-15 15:30:00,36.27,36.32,36.21,36.22,139800.0,26.8377,26.8747,26.7933,26.8007,139800.0
2012-03-16 09:30:00,36.33,36.33,36.1,36.13,182000.0,26.8821,26.8821,26.712,26.7342,182000.0
2012-03-16 10:00:00,36.14,36.33,36.13,36.28,55200.0,26.7416,26.8821,26.7342,26.8451,55200.0
2012-03-16 10:30:00,36.27,36.29,36.1,36.21,101700.0,26.8377,26.8525,26.712,26.7933,101700.0
2012-03-16 11:00:00,36.21,36.22,36.18,36.2,41900.0,26.7933,26.8007,26.7711,26.7859,41900.0
2012-03-16 11:30:00,36.2,36.21,36.13,36.14,40300.0,26.7859,26.7933,26.7342,26.7416,40300.0
2012-03-16 12:00:00,36.15,36.18,36.09,36.1,38100.0,26.7489,26.7711,26.7046,26.712,38100.0
2012-03-16 12:30:00,36.1,36.11,36.06,36.07,29200.0,26.712,26.7194,26.6824,26.6898,29200.0
2012-03-16 13:00:00,36.07,36.08,36.05,36.07,35400.0,26.6898,26.6972,26.675,26.6898,35400.0
2012-03-16 13:30:00,36.07,36.08,36.04,36.08,57600.0,26.6898,26.6972,26.6676,26.6972,57600.0
2012-03-16 14:00:00,36.07,36.08,35.96,36.0,90100.0,26.6898,26.6972,26.6084,26.638,90100.0
2012-03-16 14:30:00,36.0,36.01,35.88,35.88,84700.0,26.638,26.6454,26.5492,26.5492,84700.0
2012-03-16 15:00:00,35.88,35.89,35.73,35.75,172700.0,26.5492,26.5566,26.4382,26.453,172700.0
2012-03-16 15:30:00,35.75,35.78,35.69,35.7,189700.0,26.453,26.4752,26.4086,26.416,189700.0
2012-03-19 09:30:00,35.59,35.68,35.55,35.68,44900.0,26.3346,26.4012,26.305,26.4012,44900.0
2012-03-19 10:00:00,35.69,35.74,35.61,35.73,56400.0,26.4086,26.4456,26.3494,26.4382,56400.0
2012-03-19 10:30:00,35.73,35.85,35.72,35.78,40100.0,26.4382,26.527,26.4308,26.4752,40100.0
2012-03-19 11:00:00,35.78,35.78,35.64,35.66,45600.0,26.4752,26.4752,26.3716,26.3864,45600.0
2012-03-19 11:30:00,35.66,35.73,35.6,35.71,109100.0,26.3864,26.4382,26.342,26.4234,109100.0
2012-03-19 12:00:00,35.7,35.7,35.53,35.55,62400.0,26.416,26.416,26.2902,26.305,62400.0
2012-03-19 12:30:00,35.56,35.61,35.55,35.56,30900.0,26.3124,26.3494,26.305,26.3124,30900.0
2012-03-19 13:00:00,35.56,35.57,35.52,35.54,50500.0,26.3124,26.3198,26.2828,26.2976,50500.0
2012-03-19 13:30:00,35.54,35.55,35.5,35.52,57900.0,26.2976,26.305,26.268,26.2828,57900.0
2012-03-19 14:00:00,35.52,35.53,35.48,35.49,38800.0,26.2828,26.2902,26.2532,26.2606,38800.0
2012-03-19 14:30:00,35.49,35.5,35.4,35.42,52800.0,26.2606,26.268,26.194,26.2088,52800.0
2012-03-19 15:00:00,35.42,35.44,35.38,35.39,64900.0,26.2088,26.2236,26.1792,26.1866,64900.0
2012-03-19 15:30:00,35.39,35.42,35.34,35.41,172400.0,26.1866,26.2088,26.1496,26.2014,172400.0
2012-03-20 09:30:00,35.29,35.38,35.18,35.34,32500.0,26.1126,26.1792,26.0312,26.1496,32500.0
2012-03-20 10:00:00,35.35,35.48,35.33,35.45,36600.0,26.157,26.2532,26.1422,26.231,36600.0
2012-03-20 10:30:00,35.48,35.52,35.46,35.51,43400.0,26.2532,26.2828,26.2384,26.2754,43400.0
2012-03-20 11:00:00,35.51,35.65,35.5,35.57,55400.0,26.2754,26.379,26.268,26.3198,55400.0
2012-03-20 11:30:00,35.57,35.6,35.55,35.59,35500.0,26.3198,26.342,26.305,26.3346,35500.0
2012-03-20 12:00:00,35.59,35.68,35.57,35.66,21900.0,26.3346,26.4012,26.3198,26.3864,21900.0
2012-03-20 12:30:00,35.66,35.66,35.62,35.65,25300.0,26.3864,26.3864,26.3568,26.379,25300.0
2012-03-20 13:00:00,35.65,35.74,35.64,35.72,28700.0,26.379,26.4456,26.3716,26.4308,28700.0
2012-03-20 13:30:00,35.72,35.74,35.69,35.74,26600.0,26.4308,26.4456,26.4086,26.4456,26600.0
2012-03-20 14:00:00,35.72,35.75,35.66,35.66,33800.0,26.4308,26.453,26.3864,26.3864,33800.0
2012-03-20 14:30:00,35.66,35.67,35.64,35.65,21700.0,26.3864,26.3938,26.3716,26.379,21700.0
2012-03-20 15:00:00,35.66,35.7,35.52,35.54,44400.0,26.3864,26.416,26.2828,26.2976,44400.0
2012-03-20 15:30:00,35.53,35.55,35.41,35.51,97800.0,26.2902,26.305,26.2014,26.2754,97800.0
2012-03-21 09:30:00,35.52,35.59,35.39,35.47,36700.0,26.2828,26.3346,26.1866,26.2458,36700.0
2012-03-21 10:00:00,35.47,35.47,35.41,35.45,26400.0,26.2458,26.2458,26.2014,26.231,26400.0
2012-03-21 10:30:00,35.45,35.51,35.43,35.47,29100.0,26.231,26.2754,26.2162,26.2458,29100.0
2012-03-21 11:00:00,35.45,35.58,35.43,35.58,34000.0,26.231,26.3272,26.2162,26.3272,34000.0
2012-03-21 11:30:00,35.57,35.63,35.52,35.54,16900.0,26.3198,26.3642,26.2828,26.2976,16900.0
2012-03-21 12:00:00,35.54,35.55,35.5,35.54,20400.0,26.2976,26.305,26.268,26.2976,20400.0
2012-03-21 12:30:00,35.55,35.55,35.46,35.46,13200.0,26.305,26.305,26.2384,26.2384,13200.0
2012-03-21 13:00:00,35.47,35.47,35.39,35.41,34400.0,26.2458,26.2458,26.1866,26.2014,34400.0
2012-03-21 13:30:00,35.42,35.47,35.38,35.47,10600.0,26.2088,26.2458,26.1792,26.2458,10600.0
2012-03-21 14:00:00,35.46,35.49,35.38,35.41,20200.0,26.2384,26.2606,26.1792,26.2014,20200.0
2012-03-21 14:30:00,35.4,35.47,35.4,35.47,24300.0,26.194,26.2458,26.194,26.2458,24300.0
2012-03-21 15:00:00,35.46,35.52,35.44,35.47,58100.0,26.2384,26.2828,26.2236,26.2458,58100.0
2012-03-21 15:30:00,35.47,35.47,35.33,35.36,72400.0,26.2458,26.2458,26.1422,26.1644,72400.0
2012-03-22 09:30:00,35.15,35.26,35.05,35.2,18800.0,26.009,26.0904,25.935,26.046,18800.0
2012-03-22 10:00:00,35.24,35.3,35.13,35.14,18700.0,26.0756,26.12,25.9942,26.0016,18700.0
2012-03-22 10:30:00,35.12,35.14,34.94,34.96,21700.0,25.9868,26.0016,25.8536,25.8684,21700.0
2012-03-22 11:00:00,34.95,35.02,34.93,35.0,13900.0,25.861,25.9128,25.8462,25.898,13900.0
2012-03-22 11:30:00,34.99,35.02,34.97,35.02,12100.0,25.8906,25.9128,25.8758,25.9128,12100.0
2012-03-22 12:00:00,35.02,35.04,34.95,34.96,18900.0,25.9128,25.9276,25.861,25.8684,18900.0
2012-03-22 12:30:00,34.96,35.04,34.96,35.04,11600.0,25.8684,25.9276,25.8684,25.9276,11600.0
2012-03-22 13:00:00,35.04,35.09,35.03,35.06,13200.0,25.9276,25.9646,25.9202,25.9424,13200.0
2012-03-22 13:30:00,35.06,35.08,35.0,35.0,12700.0,25.9424,25.9572,25.898,25.898,12700.0
2012-03-22 14:00:00,35.0,35.0,34.94,34.97,24400.0,25.898,25.898,25.8536,25.8758,24400.0
2012-03-22 14:30:00,34.97,35.02,34.97,35.0,14600.0,25.8758,25.9128,25.8758,25.898,14600.0
2012-03-22 15:00:00,35.01,35.16,34.99,35.15,123500.0,25.9054,26.0164,25.8906,26.009,123500.0
2012-03-22 15:30:00,35.15,35.22,35.11,35.11,58900.0,26.009,26.0608,25.9794,25.9794,58900.0
2012-03-23 09:30:00,35.16,35.2,35.06,35.1,11300.0,26.0164,26.046,25.9424,25.972,11300.0
2012-03-23 10:00:00,35.07,35.09,34.97,34.97,14200.0,25.9498,25.9646,25.8758,25.8758,14200.0
2012-03-23 10:30:00,34.98,35.02,34.95,35.0,14300.0,25.8832,25.9128,25.861,25.898,14300.0
2012-03-23 11:00:00,35.0,35.0,34.96,35.0,15100.0,25.898,25.898,25.8684,25.898,15100.0
2012-03-23 11:30:00,35.0,35.16,35.0,35.15,18100.0,25.898,26.0164,25.898,26.009,18100.0
2012-03-23 12:00:00,35.16,35.18,35.13,35.16,12800.0,26.0164,26.0312,25.9942,26.0164,12800.0
2012-03-23 12:30:00,35.17,35.17,35.1,35.13,24100.0,26.0238,26.0238,25.972,25.9942,24100.0
2012-03-23 13:00:00,35.12,35.22,35.1,35.22,16500.0,25.9868,26.0608,25.972,26.0608,16500.0
2012-03-23 13:30:00,35.22,35.28,35.22,35.25,9900.0,26.0608,26.1052,26.0608,26.083,9900.0
2012-03-23 14:00:00,35.25,35.36,35.24,35.35,23400.0,26.083,26.1644,26.0756,26.157,23400.0
2012-03-23 14:30:00,35.36,35.4,35.34,35.36,17100.0,26.1644,26.194,26.1496,26.1644,17100.0
2012-03-23 15:00:00,35.37,35.38,35.33,35.37,48100.0,26.1718,26.1792,26.1422,26.1718,48100.0
2012-03-23 15:30:00,35.38,35.44,35.36,35.43,61700.0,26.1792,26.2236,26.1644,26.2162,61700.0
2012-03-26 09:30:00,35.5,35.71,35.44,35.71,28700.0,26.268,26.4234,26.2236,26.4234,28700.0
2012-03-26 10:00:00,35.7,35.79,35.7,35.75,23400.0,26.416,26.4826,26.416,26.453,23400.0
2012-03-26 10:30:00,35.74,35.77,35.71,35.72,27100.0,26.4456,26.4678,26.4234,26.4308,27100.0
2012-03-26 11:00:00,35.72,35.76,35.71,35.73,40900.0,26.4308,26.4604,26.4234,26.4382,40900.0
2012-03-26 11:30:00,35.74,35.77,35.69,35.71,38000.0,26.4456,26.4678,26.4086,26.4234,38000.0
2012-03-26 12:00:00,35.71,35.81,35.71,35.8,29900.0,26.4234,26.4974,26.4234,26.49,29900.0
2012-03-26 12:30:00,35.8,35.9,35.8,35.89,24300.0,26.49,26.564,26.49,26.5566,24300.0
2012-03-26 13:00:00,35.89,35.9,35.83,35.84,24200.0,26.5566,26.564,26.5122,26.5196,24200.0
2012-03-26 13:30:00,35.84,35.86,35.82,35.84,13700.0,26.5196,26.5344,26.5048,26.5196,13700.0
2012-03-26 14:00:00,35.84,35.91,35.83,35.89,26400.0,26.5196,26.5714,26.5122,26.5566,26400.0
2012-03-26 14:30:00,35.9,35.91,35.82,35.89,32500.0,26.564,26.5714,26.5048,26.5566,32500.0
2012-03-26 15:00:00,35.89,35.9,35.87,35.87,27000.0,26.5566,26.564,26.5418,26.5418,27000.0
2012-03-26 15:30:00,35.87,35.98,35.84,35.98,100700.0,26.5418,26.6232,26.5196,26.6232,100700.0
2012-03-27 09:30:00,35.92,36.06,35.92,35.94,20100.0,26.5788,26.6824,26.5788,26.5936,20100.0
2012-03-27 10:00:00,35.95,36.02,35.88,35.94,15500.0,26.601,26.6528,26.5492,26.5936,15500.0
2012-03-27 10:30:00,35.93,35.96,35.92,35.95,12600.0,26.5862,26.6084,26.5788,26.601,12600.0
2012-03-27 11:00:00,35.95,35.95,35.92,35.94,14200.0,26.601,26.601,26.5788,26.5936,14200.0
2012-03-27 11:30:00,35.94,35.95,35.93,35.94,16900.0,26.5936,26.601,26.5862,26.5936,16900.0
2012-03-27 12:00:00,35.94,36.03,35.94,36.03,26200.0,26.5936,26.6602,26.5936,26.6602,26200.0
2012-03-27 12:30:00,36.03,36.08,35.97,36.0,77200.0,26.6602,26.6972,26.6158,26.638,77200.0
2012-03-27 13:00:00,36.0,36.02,35.97,36.0,38300.0,26.638,26.6528,26.6158,26.638,38300.0
2012-03-27 13:30:00,36.02,36.02,35.98,36.01,28400.0,26.6528,26.6528,26.6232,26.6454,28400.0
2012-03-27 14:00:00,36.0,36.03,35.96,35.97,24300.0,26.638,26.6602,26.6084,26.6158,24300.0
2012-03-27 14:30:00,35.97,36.01,35.97,36.0,38500.0,26.6158,26.6454,26.6158,26.638,38500.0
2012-03-27 15:00:00,36.01,36.04,35.96,36.0,54300.0,26.6454,26.6676,26.6084,26.638,54300.0
2012-03-27 15:30:00,36.01,36.07,35.98,36.0,94000.0,26.6454,26.6898,26.6232,26.638,94000.0
2012-03-28 09:30:00,35.89,35.9,35.64,35.9,54600.0,26.8077,26.8152,26.621,26.8152,54600.0
2012-03-28 10:00:00,35.9,36.03,35.88,36.0,54600.0,26.8152,26.9123,26.8003,26.8899,54600.0
2012-03-28 10:30:00,36.0,36.0,35.8,35.84,48300.0,26.8899,26.8899,26.7405,26.7704,48300.0
2012-03-28 11:00:00,35.84,35.88,35.82,35.87,22700.0,26.7704,26.8003,26.7554,26.7928,22700.0
2012-03-28 11:30:00,35.88,35.88,35.76,35.87,71100.0,26.8003,26.8003,26.7106,26.7928,71100.0
2012-03-28 12:00:00,35.86,35.9,35.81,35.88,40800.0,26.7853,26.8152,26.748,26.8003,40800.0
2012-03-28 12:30:00,35.89,35.94,35.87,35.94,32100.0,26.8077,26.8451,26.7928,26.8451,32100.0
2012-03-28 13:00:00,35.93,35.97,35.9,35.97,41800.0,26.8376,26.8675,26.8152,26.8675,41800.0
2012-03-28 13:30:00,35.96,35.97,35.91,35.97,26500.0,26.86,26.8675,26.8227,26.8675,26500.0
2012-03-28 14:00:00,35.96,35.97,35.85,35.89,70700.0,26.86,26.8675,26.7778,26.8077,70700.0
2012-03-28 14:30:00,35.89,35.98,35.89,35.98,38900.0,26.8077,26.8749,26.8077,26.8749,38900.0
2012-03-28 15:00:00,35.98,36.03,35.92,35.94,72500.0,26.8749,26.9123,26.8301,26.8451,72500.0
2012-03-28 15:30:00,35.94,36.0,35.9,35.95,151900.0,26.8451,26.8899,26.8152,26.8525,151900.0
2012-03-29 09:30:00,35.71,35.81,35.42,35.72,62000.0,26.6733,26.748,26.4567,26.6807,62000.0
2012-03-29 10:00:00,35.71,35.77,35.64,35.7,50600.0,26.6733,26.7181,26.621,26.6658,50600.0
2012-03-29 10:30:00,35.7,35.74,35.69,35.7,43900.0,26.6658,26.6957,26.6583,26.6658,43900.0
2012-03-29 11:00:00,35.7,35.78,35.68,35.71,72900.0,26.6658,26.7256,26.6509,26.6733,72900.0
2012-03-29 11:30:00,35.7,35.76,35.69,35.73,27500.0,26.6658,26.7106,26.6583,26.6882,27500.0
2012-03-29 12:00:00,35.73,35.75,35.69,35.7,17200.0,26.6882,26.7032,26.6583,26.6658,17200.0
2012-03-29 12:30:00,35.7,35.78,35.69,35.77,28800.0,26.6658,26.7256,26.6583,26.7181,28800.0
2012-03-29 13:00:00,35.77,35.77,35.68,35.74,24800.0,26.7181,26.7181,26.6509,26.6957,24800.0
2012-03-29 13:30:00,35.74,35.74,35.69,35.71,12100.0,26.6957,26.6957,26.6583,26.6733,12100.0
2012-03-29 14:00:00,35.71,35.8,35.71,35.78,32100.0,26.6733,26.7405,26.6733,26.7256,32100.0
2012-03-29 14:30:00,35.78,35.8,35.74,35.77,13600.0,26.7256,26.7405,26.6957,26.7181,13600.0
2012-03-29 15:00:00,35.76,35.83,35.75,35.76,33500.0,26.7106,26.7629,26.7032,26.7106,33500.0
2012-03-29 15:30:00,35.75,35.82,35.73,35.76,78400.0,26.7032,26.7554,26.6882,26.7106,78400.0
2012-03-30 09:30:00,35.97,36.0,35.78,35.89,31400.0,26.8675,26.8899,26.7256,26.8077,31400.0
2012-03-30 10:00:00,35.85,35.91,35.83,35.88,38300.0,26.7778,26.8227,26.7629,26.8003,38300.0
2012-03-30 10:30:00,35.88,35.89,35.76,35.77,36900.0,26.8003,26.8077,26.7106,26.7181,36900.0
2012-03-30 11:00:00,35.77,35.92,35.74,35.85,32200.0,26.7181,26.8301,26.6957,26.7778,32200.0
2012-03-30 11:30:00,35.85,35.88,35.78,35.86,20000.0,26.7778,26.8003,26.7256,26.7853,20000.0
2012-03-30 12:00:00,35.85,35.87,35.84,35.87,9500.0,26.7778,26.7928,26.7704,26.7928,9500.0
2012-03-30 12:30:00,35.86,35.89,35.84,35.85,15600.0,26.7853,26.8077,26.7704,26.7778,15600.0
2012-03-30 13:00:00,35.85,35.88,35.84,35.86,8900.0,26.7778,26.8003,26.7704,26.7853,8900.0
2012-03-30 13:30:00,35.87,35.88,35.82,35.82,14700.0,26.7928,26.8003,26.7554,26.7554,14700.0
2012-03-30 14:00:00,35.82,35.83,35.8,35.83,19500.0,26.7554,26.7629,26.7405,26.7629,19500.0
2012-03-30 14:30:00,35.82,35.9,35.82,35.82,23000.0,26.7554,26.8152,26.7554,26.7554,23000.0
2012-03-30 15:00:00,35.83,35.85,35.8,35.83,19300.0,26.7629,26.7778,26.7405,26.7629,19300.0
2012-03-30 15:30:00,35.83,35.86,35.73,35.75,200900.0,26.7629,26.7853,26.6882,26.7032,200900.0
2012-04-02 09:30:00,35.76,35.77,35.52,35.75,67500.0,26.7106,26.7181,26.5314,26.7032,67500.0
2012-04-02 10:00:00,35.76,35.83,35.73,35.8,25400.0,26.7106,26.7629,26.6882,26.7405,25400.0
2012-04-02 10:30:00,35.8,35.8,35.73,35.77,28900.0,26.7405,26.7405,26.6882,26.7181,28900.0
2012-04-02 11:00:00,35.78,35.88,35.73,35.87,35600.0,26.7256,26.8003,26.6882,26.7928,35600.0
2012-04-02 11:30:00,35.87,35.88,35.85,35.88,38200.0,26.7928,26.8003,26.7778,26.8003,38200.0
2012-04-02 12:00:00,35.88,35.97,35.87,35.97,46300.0,26.8003,26.8675,26.7928,26.8675,46300.0
2012-04-02 12:30:00,35.96,35.99,35.93,35.93,16300.0,26.86,26.8824,26.8376,26.8376,16300.0
2012-04-02 13:00:00,35.94,35.96,35.94,35.96,39500.0,26.8451,26.86,26.8451,26.86,39500.0
2012-04-02 13:30:00,35.96,35.97,35.94,35.95,49800.0,26.86,26.8675,26.8451,26.8525,49800.0
2012-04-02 14:00:00,35.96,35.96,35.88,35.89,59400.0,26.86,26.86,26.8003,26.8077,59400.0
2012-04-02 14:30:00,35.89,35.96,35.87,35.95,86400.0,26.8077,26.86,26.7928,26.8525,86400.0
2012-04-02 15:00:00,35.96,35.97,35.87,35.9,97500.0,26.86,26.8675,26.7928,26.8152,97500.0
2012-04-02 15:30:00,35.91,35.91,35.76,35.83,136000.0,26.8227,26.8227,26.7106,26.7629,136000.0
2012-04-03 09:30:00,35.73,35.73,35.66,35.69,89300.0,26.6882,26.6882,26.6359,26.6583,89300.0
2012-04-03 10:00:00,35.69,35.71,35.66,35.69,58500.0,26.6583,26.6733,26.6359,26.6583,58500.0
2012-04-03 10:30:00,35.69,35.71,35.66,35.69,56600.0,26.6583,26.6733,26.6359,26.6583,56600.0
2012-04-03 11:00:00,35.69,35.71,35.63,35.68,44700.0,26.6583,26.6733,26.6135,26.6509,44700.0
2012-04-03 11:30:00,35.68,35.7,35.63,35.7,45600.0,26.6509,26.6658,26.6135,26.6658,45600.0
2012-04-03 12:00:00,35.7,35.7,35.63,35.68,48000.0,26.6658,26.6658,26.6135,26.6509,48000.0
2012-04-03 12:30:00,35.68,35.7,35.66,35.7,33400.0,26.6509,26.6658,26.6359,26.6658,33400.0
2012-04-03 13:00:00,35.7,35.71,35.66,35.7,67900.0,26.6658,26.6733,26.6359,26.6658,67900.0
2012-04-03 13:30:00,35.7,35.74,35.69,35.74,50000.0,26.6658,26.6957,26.6583,26.6957,50000.0
2012-04-03 14:00:00,35.74,35.74,35.6,35.71,80300.0,26.6957,26.6957,26.5911,26.6733,80300.0
2012-04-03 14:30:00,35.71,35.72,35.67,35.72,60200.0,26.6733,26.6807,26.6434,26.6807,60200.0
2012-04-03 15:00:00,35.72,35.83,35.71,35.82,99000.0,26.6807,26.7629,26.6733,26.7554,99000.0
2012-04-03 15:30:00,35.82,36.01,35.81,36.01,243600.0,26.7554,26.8974,26.748,26.8974,243600.0
2012-04-04 09:30:00,35.83,35.98,35.77,35.93,34900.0,26.7629,26.8749,26.7181,26.8376,34900.0
2012-04-04 10:00:00,35.92,35.95,35.8,35.87,54300.0,26.8301,26.8525,26.7405,26.7928,54300.0
2012-04-04 10:30:00,35.86,35.96,35.8,35.88,69700.0,26.7853,26.86,26.7405,26.8003,69700.0
2012-04-04 11:00:00,35.87,35.95,35.84,35.88,73000.0,26.7928,26.8525,26.7704,26.8003,73000.0
2012-04-04 11:30:00,35.87,35.91,35.83,35.86,140500.0,26.7928,26.8227,26.7629,26.7853,140500.0
2012-04-04 12:00:00,35.86,35.9,35.84,35.84,26800.0,26.7853,26.8152,26.7704,26.7704,26800.0
2012-04-04 12:30:00,35.84,35.88,35.82,35.86,24300.0,26.7704,26.8003,26.7554,26.7853,24300.0
2012-04-04 13:00:00,35.86,36.08,35.85,36.03,95300.0,26.7853,26.9496,26.7778,26.9123,95300.0
2012-04-04 13:30:00,36.03,36.17,36.03,36.17,33400.0,26.9123,27.0169,26.9123,27.0169,33400.0
2012-04-04 14:00:00,36.18,36.18,36.02,36.03,38900.0,27.0243,27.0243,26.9048,26.9123,38900.0
2012-04-04 14:30:00,36.03,36.08,36.01,36.04,131100.0,26.9123,26.9496,26.8974,26.9198,131100.0
2012-04-04 15:00:00,36.04,36.12,35.98,36.03,60100.0,26.9198,26.9795,26.8749,26.9123,60100.0
2012-04-04 15:30:00,36.03,36.07,35.95,35.96,99600.0,26.9123,26.9422,26.8525,26.86,99600.0
2012-04-05 09:30:00,35.82,36.02,35.71,35.82,48000.0,26.7554,26.9048,26.6733,26.7554,48000.0
2012-04-05 10:00:00,35.82,35.91,35.76,35.88,52500.0,26.7554,26.8227,26.7106,26.8003,52500.0
2012-04-05 10:30:00,35.89,36.04,35.88,36.01,96200.0,26.8077,26.9198,26.8003,26.8974,96200.0
2012-04-05 11:00:00,36.02,36.23,35.98,36.23,52700.0,26.9048,27.0617,26.8749,27.0617,52700.0
2012-04-05 11:30:00,36.23,36.23,36.04,36.11,37800.0,27.0617,27.0617,26.9198,26.9721,37800.0
2012-04-05 12:00:00,36.11,36.11,36.05,36.05,29600.0,26.9721,26.9721,26.9272,26.9272,29600.0
2012-04-05 12:30:00,36.05,36.05,35.99,35.99,24000.0,26.9272,26.9272,26.8824,26.8824,24000.0
2012-04-05 13:00:00,36.0,36.02,35.96,35.98,15400.0,26.8899,26.9048,26.86,26.8749,15400.0
2012-04-05 13:30:00,35.99,35.99,35.92,35.98,36500.0,26.8824,26.8824,26.8301,26.8749,36500.0
2012-04-05 14:00:00,35.98,36.01,35.96,36.0,19600.0,26.8749,26.8974,26.86,26.8899,19600.0
2012-04-05 14:30:00,36.0,36.01,35.97,36.0,18100.0,26.8899,26.8974,26.8675,26.8899,18100.0
2012-04-05 15:00:00,36.0,36.02,35.98,36.02,24300.0,26.8899,26.9048,26.8749,26.9048,24300.0
2012-04-05 15:30:00,36.02,36.06,35.97,35.99,63600.0,26.9048,26.9347,26.8675,26.8824,63600.0
2012-04-09 09:30:00,35.61,35.61,35.43,35.46,25000.0,26.5986,26.5986,26.4641,26.4865,25000.0
2012-04-09 10:00:00,35.47,35.47,35.36,35.44,29400.0,26.494,26.494,26.4118,26.4716,29400.0
2012-04-09 10:30:00,35.44,35.51,35.43,35.51,15500.0,26.4716,26.5239,26.4641,26.5239,15500.0
2012-04-09 11:00:00,35.51,35.51,35.43,35.45,28000.0,26.5239,26.5239,26.4641,26.4791,28000.0
2012-04-09 11:30:00,35.45,35.52,35.44,35.49,30400.0,26.4791,26.5314,26.4716,26.5089,30400.0
2012-04-09 12:00:00,35.49,35.5,35.39,35.41,32400.0,26.5089,26.5164,26.4343,26.4492,32400.0
2012-04-09 12:30:00,35.41,35.48,35.41,35.48,25600.0,26.4492,26.5015,26.4492,26.5015,25600.0
2012-04-09 13:00:00,35.48,35.5,35.45,35.45,19200.0,26.5015,26.5164,26.4791,26.4791,19200.0
2012-04-09 13:30:00,35.46,35.57,35.46,35.57,21100.0,26.4865,26.5687,26.4865,26.5687,21100.0
2012-04-09 14:00:00,35.56,35.61,35.52,35.6,31200.0,26.5612,26.5986,26.5314,26.5911,31200.0
2012-04-09 14:30:00,35.59,35.61,35.55,35.56,232300.0,26.5836,26.5986,26.5538,26.5612,232300.0
2012-04-09 15:00:00,35.56,35.59,35.55,35.57,64400.0,26.5612,26.5836,26.5538,26.5687,64400.0
2012-04-09 15:30:00,35.57,35.59,35.52,35.52,163700.0,26.5687,26.5836,26.5314,26.5314,163700.0
2012-04-10 09:30:00,35.45,35.47,35.32,35.42,22600.0,26.4791,26.494,26.382,26.4567,22600.0
2012-04-10 10:00:00,35.4,35.41,35.25,35.34,22200.0,26.4417,26.4492,26.3297,26.3969,22200.0
2012-04-10 10:30:00,35.33,35.36,35.19,35.2,28200.0,26.3894,26.4118,26.2849,26.2923,28200.0
2012-04-10 11:00:00,35.21,35.23,35.09,35.17,52000.0,26.2998,26.3147,26.2102,26.2699,52000.0
2012-04-10 11:30:00,35.17,35.21,35.1,35.18,46500.0,26.2699,26.2998,26.2176,26.2774,46500.0
2012-04-10 12:00:00,35.18,35.2,35.05,35.09,55100.0,26.2774,26.2923,26.1803,26.2102,55100.0
2012-04-10 12:30:00,35.1,35.11,34.9,34.93,33100.0,26.2176,26.2251,26.0683,26.0907,33100.0
2012-04-10 13:00:00,34.93,34.97,34.85,34.87,41800.0,26.0907,26.1205,26.0309,26.0458,41800.0
2012-04-10 13:30:00,34.88,34.88,34.78,34.85,49000.0,26.0533,26.0533,25.9786,26.0309,49000.0
2012-04-10 14:00:00,34.85,34.92,34.81,34.84,97300.0,26.0309,26.0832,26.001,26.0234,97300.0
2012-04-10 14:30:00,34.83,34.83,34.72,34.79,79100.0,26.016,26.016,25.9338,25.9861,79100.0
2012-04-10 15:00:00,34.78,34.79,34.69,34.69,86000.0,25.9786,25.9861,25.9114,25.9114,86000.0
2012-04-10 15:30:00,34.7,34.77,34.67,34.68,183100.0,25.9189,25.9712,25.8965,25.9039,183100.0
2012-04-11 09:30:00,34.95,34.97,34.75,34.76,61600.0,26.1056,26.1205,25.9562,25.9637,61600.0
2012-04-11 10:00:00,34.76,34.8,34.7,34.71,54100.0,25.9637,25.9936,25.9189,25.9263,54100.0
2012-04-11 10:30:00,34.72,34.82,34.72,34.73,42300.0,25.9338,26.0085,25.9338,25.9413,42300.0
2012-04-11 11:00:00,34.74,34.77,34.63,34.72,57900.0,25.9487,25.9712,25.8666,25.9338,57900.0
2012-04-11 11:30:00,34.73,34.84,34.73,34.79,31700.0,25.9413,26.0234,25.9413,25.9861,31700.0
2012-04-11 12:00:00,34.8,34.82,34.77,34.8,37200.0,25.9936,26.0085,25.9712,25.9936,37200.0
2012-04-11 12:30:00,34.8,34.81,34.76,34.8,34400.0,25.9936,26.001,25.9637,25.9936,34400.0
2012-04-11 13:00:00,34.8,34.85,34.76,34.76,42100.0,25.9936,26.0309,25.9637,25.9637,42100.0
2012-04-11 13:30:00,34.77,34.83,34.76,34.81,36500.0,25.9712,26.016,25.9637,26.001,36500.0
2012-04-11 14:00:00,34.81,34.84,34.75,34.84,27000.0,26.001,26.0234,25.9562,26.0234,27000.0
2012-04-11 14:30:00,34.84,34.84,34.76,34.77,57400.0,26.0234,26.0234,25.9637,25.9712,57400.0
2012-04-11 15:00:00,34.78,34.82,34.76,34.82,63900.0,25.9786,26.0085,25.9637,26.0085,63900.0
2012-04-11 15:30:00,34.81,34.88,34.78,34.87,158400.0,26.001,26.0533,25.9786,26.0458,158400.0
2012-04-12 09:30:00,34.94,34.94,34.66,34.81,98200.0,26.0981,26.0981,25.889,26.001,98200.0
2012-04-12 10:00:00,34.82,34.86,34.77,34.8,22500.0,26.0085,26.0384,25.9712,25.9936,22500.0
2012-04-12 10:30:00,34.79,34.96,34.78,34.94,20100.0,25.9861,26.1131,25.9786,26.0981,20100.0
2012-04-12 11:00:00,34.95,35.02,34.95,34.97,34400.0,26.1056,26.1579,26.1056,26.1205,34400.0
2012-04-12 11:30:00,34.98,35.01,34.97,34.99,22400.0,26.128,26.1504,26.1205,26.1355,22400.0
2012-04-12 12:00:00,34.99,35.02,34.98,35.0,23200.0,26.1355,26.1579,26.128,26.1429,23200.0
2012-04-12 12:30:00,34.99,35.05,34.98,35.0,39100.0,26.1355,26.1803,26.128,26.1429,39100.0
2012-04-12 13:00:00,35.0,35.01,34.98,35.0,25400.0,26.1429,26.1504,26.128,26.1429,25400.0
2012-04-12 13:30:00,35.0,35.07,34.99,35.04,26800.0,26.1429,26.1952,26.1355,26.1728,26800.0
2012-04-12 14:00:00,35.04,35.11,35.03,35.11,12900.0,26.1728,26.2251,26.1654,26.2251,12900.0
2012-04-12 14:30:00,35.11,35.16,35.08,35.15,58400.0,26.2251,26.2625,26.2027,26.255,58400.0
2012-04-12 15:00:00,35.16,35.16,35.06,35.06,54300.0,26.2625,26.2625,26.1878,26.1878,54300.0
2012-04-12 15:30:00,35.06,35.11,35.03,35.07,176300.0,26.1878,26.2251,26.1654,26.1952,176300.0
2012-04-13 09:30:00,35.11,35.42,35.05,35.27,69300.0,26.2251,26.4567,26.1803,26.3446,69300.0
2012-04-13 10:00:00,35.27,35.29,35.22,35.24,72700.0,26.3446,26.3596,26.3073,26.3222,72700.0
2012-04-13 10:30:00,35.24,35.25,35.18,35.2,31800.0,26.3222,26.3297,26.2774,26.2923,31800.0
2012-04-13 11:00:00,35.19,35.24,35.15,35.24,138400.0,26.2849,26.3222,26.255,26.3222,138400.0
2012-04-13 11:30:00,35.23,35.3,35.2,35.29,68200.0,26.3147,26.367,26.2923,26.3596,68200.0
2012-04-13 12:00:00,35.3,35.3,35.16,35.16,53500.0,26.367,26.367,26.2625,26.2625,53500.0
2012-04-13 12:30:00,35.16,35.21,35.16,35.19,30700.0,26.2625,26.2998,26.2625,26.2849,30700.0
2012-04-13 13:00:00,35.19,35.23,35.16,35.19,23100.0,26.2849,26.3147,26.2625,26.2849,23100.0
2012-04-13 13:30:00,35.19,35.25,35.19,35.2,44000.0,26.2849,26.3297,26.2849,26.2923,44000.0
2012-04-13 14:00:00,35.21,35.23,35.14,35.15,49000.0,26.2998,26.3147,26.2475,26.255,49000.0
2012-04-13 14:30:00,35.16,35.17,34.99,35.01,77500.0,26.2625,26.2699,26.1355,26.1504,77500.0
2012-04-13 15:00:00,35.0,35.07,34.98,35.01,86400.0,26.1429,26.1952,26.128,26.1504,86400.0
2012-04-13 15:30:00,35.01,35.03,34.88,34.89,180900.0,26.1504,26.1654,26.0533,26.0608,180900.0
2012-04-16 09:30:00,35.05,35.23,34.99,35.05,42200.0,26.1803,26.3147,26.1355,26.1803,42200.0
2012-04-16 10:00:00,35.07,35.07,34.85,34.88,21900.0,26.1952,26.1952,26.0309,26.0533,21900.0
2012-04-16 10:30:00,34.89,34.96,34.89,34.95,11100.0,26.0608,26.1131,26.0608,26.1056,11100.0
2012-04-16 11:00:00,34.96,34.99,34.96,34.98,17200.0,26.1131,26.1355,26.1131,26.128,17200.0
2012-04-16 11:30:00,34.98,34.99,34.9,34.9,19000.0,26.128,26.1355,26.0683,26.0683,19000.0
2012-04-16 12:00:00,34.9,34.97,34.87,34.93,22000.0,26.0683,26.1205,26.0458,26.0907,22000.0
2012-04-16 12:30:00,34.92,35.0,34.89,34.99,30800.0,26.0832,26.1429,26.0608,26.1355,30800.0
2012-04-16 13:00:00,34.99,35.02,34.94,34.96,17500.0,26.1355,26.1579,26.0981,26.1131,17500.0
2012-04-16 13:30:00,34.97,35.03,34.95,35.03,58900.0,26.1205,26.1654,26.1056,26.1654,58900.0
2012-04-16 14:00:00,35.03,35.03,34.97,35.02,28700.0,26.1654,26.1654,26.1205,26.1579,28700.0
2012-04-16 14:30:00,35.01,35.05,34.97,35.0,49500.0,26.1504,26.1803,26.1205,26.1429,49500.0
2012-04-16 15:00:00,35.01,35.04,34.98,35.04,40400.0,26.1504,26.1728,26.128,26.1728,40400.0
2012-04-16 15:30:00,35.04,35.06,34.97,35.01,140400.0,26.1728,26.1878,26.1205,26.1504,140400.0
2012-04-17 09:30:00,35.26,35.56,35.17,35.45,148000.0,26.3372,26.5612,26.2699,26.4791,148000.0
2012-04-17 10:00:00,35.45,35.45,35.34,35.44,158100.0,26.4791,26.4791,26.3969,26.4716,158100.0
2012-04-17 10:30:00,35.44,35.53,35.44,35.5,50200.0,26.4716,26.5388,26.4716,26.5164,50200.0
2012-04-17 11:00:00,35.51,35.73,35.5,35.67,176400.0,26.5239,26.6882,26.5164,26.6434,176400.0
2012-04-17 11:30:00,35.68,35.69,35.58,35.63,26900.0,26.6509,26.6583,26.5762,26.6135,26900.0
2012-04-17 12:00:00,35.63,35.75,35.63,35.74,75300.0,26.6135,26.7032,26.6135,26.6957,75300.0
2012-04-17 12:30:00,35.74,35.79,35.74,35.75,112900.0,26.6957,26.733,26.6957,26.7032,112900.0
2012-04-17 13:00:00,35.75,35.98,35.75,35.93,52400.0,26.7032,26.8749,26.7032,26.8376,52400.0
2012-04-17 13:30:00,35.94,35.94,35.85,35.88,70100.0,26.8451,26.8451,26.7778,26.8003,70100.0
2012-04-17 14:00:00,35.87,35.9,35.84,35.88,38600.0,26.7928,26.8152,26.7704,26.8003,38600.0
2012-04-17 14:30:00,35.88,35.91,35.84,35.88,51000.0,26.8003,26.8227,26.7704,26.8003,51000.0
2012-04-17 15:00:00,35.88,35.89,35.84,35.88,107500.0,26.8003,26.8077,26.7704,26.8003,107500.0
2012-04-17 15:30:00,35.88,35.89,35.82,35.85,128900.0,26.8003,26.8077,26.7554,26.7778,128900.0
2012-04-18 09:30:00,35.66,35.69,35.45,35.66,43700.0,26.6359,26.6583,26.4791,26.6359,43700.0
2012-04-18 10:00:00,35.66,35.82,35.62,35.78,93600.0,26.6359,26.7554,26.6061,26.7256,93600.0
2012-04-18 10:30:00,35.78,35.96,35.72,35.94,81800.0,26.7256,26.86,26.6807,26.8451,81800.0
2012-04-18 11:00:00,35.95,35.97,35.73,35.8,38800.0,26.8525,26.8675,26.6882,26.7405,38800.0
2012-04-18 11:30:00,35.8,35.81,35.73,35.8,21400.0,26.7405,26.748,26.6882,26.7405,21400.0
2012-04-18 12:00:00,35.81,35.82,35.71,35.71,22100.0,26.748,26.7554,26.6733,26.6733,22100.0
2012-04-18 12:30:00,35.72,35.73,35.7,35.72,9300.0,26.6807,26.6882,26.6658,26.6807,9300.0
2012-04-18 13:00:00,35.72,35.76,35.71,35.72,294000.0,26.6807,26.7106,26.6733,26.6807,294000.0
2012-04-18 13:30:00,35.72,35.77,35.7,35.76,329600.0,26.6807,26.7181,26.6658,26.7106,329600.0
2012-04-18 14:00:00,35.76,35.77,35.68,35.74,60800.0,26.7106,26.7181,26.6509,26.6957,60800.0
2012-04-18 14:30:00,35.75,35.76,35.72,35.75,50400.0,26.7032,26.7106,26.6807,26.7032,50400.0
2012-04-18 15:00:00,35.75,35.78,35.7,35.71,74900.0,26.7032,26.7256,26.6658,26.6733,74900.0
2012-04-18 15:30:00,35.72,35.74,35.65,35.68,67300.0,26.6807,26.6957,26.6285,26.6509,67300.0
2012-04-19 09:30:00,35.69,35.88,35.69,35.88,28300.0,26.6583,26.8003,26.6583,26.8003,28300.0
2012-04-19 10:00:00,35.85,35.88,35.67,35.78,43300.0,26.7778,26.8003,26.6434,26.7256,43300.0
2012-04-19 10:30:00,35.78,36.0,35.78,35.98,58000.0,26.7256,26.8899,26.7256,26.8749,58000.0
2012-04-19 11:00:00,35.98,36.06,35.97,35.99,81500.0,26.8749,26.9347,26.8675,26.8824,81500.0
2012-04-19 11:30:00,35.98,36.17,35.95,36.16,63100.0,26.8749,27.0169,26.8525,27.0094,63100.0
2012-04-19 12:00:00,36.15,36.16,35.94,36.02,51800.0,27.0019,27.0094,26.8451,26.9048,51800.0
2012-04-19 12:30:00,36.02,36.12,36.0,36.06,55800.0,26.9048,26.9795,26.8899,26.9347,55800.0
2012-04-19 13:00:00,36.06,36.06,35.97,36.03,83400.0,26.9347,26.9347,26.8675,26.9123,83400.0
2012-04-19 13:30:00,36.02,36.08,36.01,36.05,56200.0,26.9048,26.9496,26.8974,26.9272,56200.0
2012-04-19 14:00:00,36.05,36.13,36.04,36.07,64400.0,26.9272,26.987,26.9198,26.9422,64400.0
2012-04-19 14:30:00,36.07,36.09,36.0,36.07,111200.0,26.9422,26.9571,26.8899,26.9422,111200.0
2012-04-19 15:00:00,36.06,36.17,36.05,36.16,69600.0,26.9347,27.0169,26.9272,27.0094,69600.0
2012-04-19 15:30:00,36.15,36.23,36.09,36.21,160000.0,27.0019,27.0617,26.9571,27.0467,160000.0
2012-04-20 09:30:00,36.25,36.37,36.11,36.19,51200.0,27.0766,27.1663,26.9721,27.0318,51200.0
2012-04-20 10:00:00,36.2,36.28,36.13,36.27,50800.0,27.0393,27.099,26.987,27.0916,50800.0
2012-04-20 10:30:00,36.28,36.36,36.26,36.32,39300.0,27.099,27.1588,27.0841,27.1289,39300.0
2012-04-20 11:00:00,36.32,36.37,36.3,36.33,86500.0,27.1289,27.1663,27.114,27.1364,86500.0
2012-04-20 11:30:00,36.33,36.39,36.32,36.36,58100.0,27.1364,27.1812,27.1289,27.1588,58100.0
2012-04-20 12:00:00,36.36,36.46,36.36,36.41,42700.0,27.1588,27.2335,27.1588,27.1961,42700.0
2012-04-20 12:30:00,36.41,36.41,36.32,36.35,25800.0,27.1961,27.1961,27.1289,27.1513,25800.0
2012-04-20 13:00:00,36.35,36.37,36.35,36.36,28900.0,27.1513,27.1663,27.1513,27.1588,28900.0
2012-04-20 13:30:00,36.36,36.36,36.28,36.31,30600.0,27.1588,27.1588,27.099,27.1214,30600.0
2012-04-20 14:00:00,36.31,36.37,36.27,36.36,43100.0,27.1214,27.1663,27.0916,27.1588,43100.0
2012-04-20 14:30:00,36.36,36.37,36.33,36.35,38200.0,27.1588,27.1663,27.1364,27.1513,38200.0
2012-04-20 15:00:00,36.35,36.4,36.33,36.39,70600.0,27.1513,27.1887,27.1364,27.1812,70600.0
2012-04-20 15:30:00,36.39,36.41,36.35,36.39,161400.0,27.1812,27.1961,27.1513,27.1812,161400.0
2012-04-23 09:30:00,36.09,36.13,35.91,36.06,46600.0,26.9571,26.987,26.8227,26.9347,46600.0
2012-04-23 10:00:00,36.06,36.08,35.95,35.97,39400.0,26.9347,26.9496,26.8525,26.8675,39400.0
2012-04-23 10:30:00,35.97,36.05,35.94,36.01,72400.0,26.8675,26.9272,26.8451,26.8974,72400.0
2012-04-23 11:00:00,36.01,36.02,35.96,35.96,58300.0,26.8974,26.9048,26.86,26.86,58300.0
2012-04-23 11:30:00,35.96,35.97,35.89,35.91,20600.0,26.86,26.8675,26.8077,26.8227,20600.0
2012-04-23 12:00:00,35.91,36.02,35.91,36.02,23900.0,26.8227,26.9048,26.8227,26.9048,23900.0
2012-04-23 12:30:00,36.01,36.02,35.96,35.98,23600.0,26.8974,26.9048,26.86,26.8749,23600.0
2012-04-23 13:00:00,35.98,36.03,35.97,36.01,25500.0,26.8749,26.9123,26.8675,26.8974,25500.0
2012-04-23 13:30:00,36.02,36.11,36.02,36.09,16900.0,26.9048,26.9721,26.9048,26.9571,16900.0
2012-04-23 14:00:00,36.09,36.19,36.04,36.15,37700.0,26.9571,27.0318,26.9198,27.0019,37700.0
2012-04-23 14:30:00,36.16,36.21,36.12,36.12,33700.0,27.0094,27.0467,26.9795,26.9795,33700.0
2012-04-23 15:00:00,36.12,36.18,36.1,36.14,52000.0,26.9795,27.0243,26.9646,26.9945,52000.0
2012-04-23 15:30:00,36.14,36.29,36.12,36.28,151700.0,26.9945,27.1065,26.9795,27.099,151700.0
2012-04-24 09:30:00,36.31,36.4,36.24,36.31,17200.0,27.1214,27.1887,27.0692,27.1214,17200.0
2012-04-24 10:00:00,36.3,36.43,36.29,36.37,24000.0,27.114,27.2111,27.1065,27.1663,24000.0
2012-04-24 10:30:00,36.39,36.43,36.37,36.38,20700.0,27.1812,27.2111,27.1663,27.1737,20700.0
2012-04-24 11:00:00,36.37,36.47,36.32,36.45,26200.0,27.1663,27.241,27.1289,27.226,26200.0
2012-04-24 11:30:00,36.44,36.44,36.32,36.33,36200.0,27.2185,27.2185,27.1289,27.1364,36200.0
2012-04-24 12:00:00,36.33,36.39,36.32,36.35,32000.0,27.1364,27.1812,27.1289,27.1513,32000.0
2012-04-24 12:30:00,36.34,36.35,36.29,36.32,22600.0,27.1438,27.1513,27.1065,27.1289,22600.0
2012-04-24 13:00:00,36.32,36.35,36.31,36.34,24500.0,27.1289,27.1513,27.1214,27.1438,24500.0
2012-04-24 13:30:00,36.33,36.37,36.27,36.27,30600.0,27.1364,27.1663,27.0916,27.0916,30600.0
2012-04-24 14:00:00,36.27,36.31,36.21,36.26,31900.0,27.0916,27.1214,27.0467,27.0841,31900.0
2012-04-24 14:30:00,36.27,36.31,36.26,36.3,28800.0,27.0916,27.1214,27.0841,27.114,28800.0
2012-04-24 15:00:00,36.3,36.42,36.27,36.39,57300.0,27.114,27.2036,27.0916,27.1812,57300.0
2012-04-24 15:30:00,36.4,36.5,36.4,36.48,86300.0,27.1887,27.2634,27.1887,27.2484,86300.0
2012-04-25 09:30:00,36.59,36.85,36.5,36.77,91200.0,27.3306,27.5248,27.2634,27.465,91200.0
2012-04-25 10:00:00,36.78,36.8,36.71,36.75,37000.0,27.4725,27.4874,27.4202,27.4501,37000.0
2012-04-25 10:30:00,36.74,36.82,36.7,36.81,34100.0,27.4426,27.5024,27.4127,27.4949,34100.0
2012-04-25 11:00:00,36.82,36.84,36.76,36.83,52500.0,27.5024,27.5173,27.4576,27.5098,52500.0
2012-04-25 11:30:00,36.83,36.86,36.82,36.86,23100.0,27.5098,27.5323,27.5024,27.5323,23100.0
2012-04-25 12:00:00,36.86,36.99,36.85,36.98,33100.0,27.5323,27.6294,27.5248,27.6219,33100.0
2012-04-25 12:30:00,36.98,37.0,36.94,36.99,51500.0,27.6219,27.6368,27.592,27.6294,51500.0
2012-04-25 13:00:00,36.99,37.05,36.97,36.98,87200.0,27.6294,27.6742,27.6144,27.6219,87200.0
2012-04-25 13:30:00,36.99,37.02,36.97,37.01,42500.0,27.6294,27.6518,27.6144,27.6443,42500.0
2012-04-25 14:00:00,37.0,37.05,36.96,36.99,104800.0,27.6368,27.6742,27.607,27.6294,104800.0
2012-04-25 14:30:00,36.99,37.09,36.96,37.08,79900.0,27.6294,27.7041,27.607,27.6966,79900.0
2012-04-25 15:00:00,37.09,37.11,36.92,36.92,83600.0,27.7041,27.719,27.5771,27.5771,83600.0
2012-04-25 15:30:00,36.92,37.01,36.9,37.01,114700.0,27.5771,27.6443,27.5621,27.6443,114700.0
2012-04-26 09:30:00,37.01,37.06,36.83,36.95,30500.0,27.6443,27.6816,27.5098,27.5995,30500.0
2012-04-26 10:00:00,36.96,37.08,36.91,37.08,24500.0,27.607,27.6966,27.5696,27.6966,24500.0
2012-04-26 10:30:00,37.08,37.1,37.01,37.04,38300.0,27.6966,27.7115,27.6443,27.6667,38300.0
2012-04-26 11:00:00,37.04,37.08,37.01,37.07,52700.0,27.6667,27.6966,27.6443,27.6891,52700.0
2012-04-26 11:30:00,37.07,37.11,37.05,37.11,19300.0,27.6891,27.719,27.6742,27.719,19300.0
2012-04-26 12:00:00,37.11,37.21,37.1,37.17,17000.0,27.719,27.7937,27.7115,27.7638,17000.0
2012-04-26 12:30:00,37.17,37.28,37.16,37.28,13700.0,27.7638,27.846,27.7563,27.846,13700.0
2012-04-26 13:00:00,37.3,37.3,37.2,37.29,31400.0,27.8609,27.8609,27.7862,27.8534,31400.0
2012-04-26 13:30:00,37.28,37.39,37.27,37.38,23800.0,27.846,27.9281,27.8385,27.9207,23800.0
2012-04-26 14:00:00,37.38,37.5,37.38,37.47,28200.0,27.9207,28.0103,27.9207,27.9879,28200.0
2012-04-26 14:30:00,37.48,37.48,37.4,37.43,33900.0,27.9954,27.9954,27.9356,27.958,33900.0
2012-04-26 15:00:00,37.44,37.5,37.43,37.49,38000.0,27.9655,28.0103,27.958,28.0028,38000.0
2012-04-26 15:30:00,37.49,37.49,37.4,37.41,119800.0,28.0028,28.0028,27.9356,27.9431,119800.0
2012-04-27 09:30:00,37.5,37.5,37.26,37.35,24600.0,28.0103,28.0103,27.831,27.8983,24600.0
2012-04-27 10:00:00,37.34,37.35,37.18,37.29,30600.0,27.8908,27.8983,27.7713,27.8534,30600.0
2012-04-27 10:30:00,37.27,37.45,37.27,37.43,16200.0,27.8385,27.973,27.8385,27.958,16200.0
2012-04-27 11:00:00,37.43,37.5,37.37,37.48,43300.0,27.958,28.0103,27.9132,27.9954,43300.0
2012-04-27 11:30:00,37.48,37.52,37.46,37.47,45900.0,27.9954,28.0252,27.9804,27.9879,45900.0
2012-04-27 12:00:00,37.47,37.53,37.47,37.5,17000.0,27.9879,28.0327,27.9879,28.0103,17000.0
2012-04-27 12:30:00,37.5,37.51,37.42,37.44,25300.0,28.0103,28.0178,27.9505,27.9655,25300.0
2012-04-27 13:00:00,37.45,37.53,37.44,37.49,15900.0,27.973,28.0327,27.9655,28.0028,15900.0
2012-04-27 13:30:00,37.49,37.63,37.49,37.54,42800.0,28.0028,28.1074,28.0028,28.0402,42800.0
2012-04-27 14:00:00,37.54,37.66,37.5,37.64,70100.0,28.0402,28.1298,28.0103,28.1149,70100.0
2012-04-27 14:30:00,37.64,37.66,37.61,37.63,14700.0,28.1149,28.1298,28.0925,28.1074,14700.0
2012-04-27 15:00:00,37.62,37.64,37.57,37.57,22600.0,28.0999,28.1149,28.0626,28.0626,22600.0
2012-04-27 15:30:00,37.57,37.65,37.53,37.58,181300.0,28.0626,28.1223,28.0327,28.0701,181300.0
2012-04-30 09:30:00,37.45,37.56,37.34,37.44,36300.0,27.973,28.0551,27.8908,27.9655,36300.0
2012-04-30 10:00:00,37.44,37.63,37.37,37.55,40500.0,27.9655,28.1074,27.9132,28.0476,40500.0
2012-04-30 10:30:00,37.56,37.62,37.51,37.62,14800.0,28.0551,28.0999,28.0178,28.0999,14800.0
2012-04-30 11:00:00,37.62,37.66,37.54,37.54,32500.0,28.0999,28.1298,28.0402,28.0402,32500.0
2012-04-30 11:30:00,37.53,37.53,37.44,37.48,26500.0,28.0327,28.0327,27.9655,27.9954,26500.0
2012-04-30 12:00:00,37.47,37.47,37.38,37.38,31300.0,27.9879,27.9879,27.9207,27.9207,31300.0
2012-04-30 12:30:00,37.39,37.5,37.38,37.47,18600.0,27.9281,28.0103,27.9207,27.9879,18600.0
2012-04-30 13:00:00,37.45,37.49,37.44,37.46,22400.0,27.973,28.0028,27.9655,27.9804,22400.0
2012-04-30 13:30:00,37.46,37.46,37.36,37.36,17100.0,27.9804,27.9804,27.9057,27.9057,17100.0
2012-04-30 14:00:00,37.37,37.41,37.33,37.39,40100.0,27.9132,27.9431,27.8833,27.9281,40100.0
2012-04-30 14:30:00,37.4,37.46,37.39,37.46,22800.0,27.9356,27.9804,27.9281,27.9804,22800.0
2012-04-30 15:00:00,37.45,37.48,37.41,37.47,26400.0,27.973,27.9954,27.9431,27.9879,26400.0
2012-04-30 15:30:00,37.46,37.53,37.45,37.52,102900.0,27.9804,28.0327,27.973,28.0252,102900.0
2012-05-01 09:30:00,37.61,37.63,37.46,37.5,21400.0,28.0925,28.1074,27.9804,28.0103,21400.0
2012-05-01 10:00:00,37.51,37.81,37.51,37.76,45000.0,28.0178,28.2419,28.0178,28.2045,45000.0
2012-05-01 10:30:00,37.77,37.9,37.74,37.85,32000.0,28.212,28.3091,28.1896,28.2717,32000.0
2012-05-01 11:00:00,37.84,37.95,37.79,37.94,20500.0,28.2643,28.3464,28.2269,28.339,20500.0
2012-05-01 11:30:00,37.93,37.93,37.83,37.87,28000.0,28.3315,28.3315,28.2568,28.2867,28000.0
2012-05-01 12:00:00,37.88,37.94,37.8,37.91,71900.0,28.2941,28.339,28.2344,28.3165,71900.0
2012-05-01 12:30:00,37.91,37.93,37.82,37.93,87800.0,28.3165,28.3315,28.2493,28.3315,87800.0
2012-05-01 13:00:00,37.92,37.92,37.75,37.8,31700.0,28.324,28.324,28.197,28.2344,31700.0
2012-05-01 13:30:00,37.82,37.82,37.71,37.77,26000.0,28.2493,28.2493,28.1672,28.212,26000.0
2012-05-01 14:00:00,37.76,37.76,37.63,37.72,29700.0,28.2045,28.2045,28.1074,28.1746,29700.0
2012-05-01 14:30:00,37.72,37.79,37.68,37.74,56600.0,28.1746,28.2269,28.1448,28.1896,56600.0
2012-05-01 15:00:00,37.75,37.77,37.69,37.71,60500.0,28.197,28.212,28.1522,28.1672,60500.0
2012-05-01 15:30:00,37.7,37.73,37.61,37.73,168400.0,28.1597,28.1821,28.0925,28.1821,168400.0
2012-05-02 09:30:00,37.39,38.24,37.1,37.55,116700.0,27.9281,28.563,27.7115,28.0476,116700.0
2012-05-02 10:00:00,37.61,37.75,37.48,37.48,61200.0,28.0925,28.197,27.9954,27.9954,61200.0
2012-05-02 10:30:00,37.46,37.6,37.42,37.56,57400.0,27.9804,28.085,27.9505,28.0551,57400.0
2012-05-02 11:00:00,37.56,37.6,37.41,37.53,81100.0,28.0551,28.085,27.9431,28.0327,81100.0
2012-05-02 11:30:00,37.51,37.51,37.43,37.5,19200.0,28.0178,28.0178,27.958,28.0103,19200.0
2012-05-02 12:00:00,37.49,37.57,37.43,37.5,73200.0,28.0028,28.0626,27.958,28.0103,73200.0
2012-05-02 12:30:00,37.5,37.52,37.4,37.49,24800.0,28.0103,28.0252,27.9356,28.0028,24800.0
2012-05-02 13:00:00,37.48,37.51,37.44,37.44,27200.0,27.9954,28.0178,27.9655,27.9655,27200.0
2012-05-02 13:30:00,37.45,37.5,37.38,37.48,28800.0,27.973,28.0103,27.9207,27.9954,28800.0
2012-05-02 14:00:00,37.48,37.5,37.45,37.48,27300.0,27.9954,28.0103,27.973,27.9954,27300.0
2012-05-02 14:30:00,37.48,37.48,37.38,37.39,28700.0,27.9954,27.9954,27.9207,27.9281,28700.0
2012-05-02 15:00:00,37.39,37.47,37.35,37.47,34600.0,27.9281,27.9879,27.8983,27.9879,34600.0
2012-05-02 15:30:00,37.47,37.48,37.34,37.35,177700.0,27.9879,27.9954,27.8908,27.8983,177700.0
2012-05-03 09:30:00,37.26,37.56,37.26,37.35,46300.0,27.831,28.0551,27.831,27.8983,46300.0
2012-05-03 10:00:00,37.35,37.44,37.27,37.3,72300.0,27.8983,27.9655,27.8385,27.8609,72300.0
2012-05-03 10:30:00,37.3,37.44,37.21,37.38,46100.0,27.8609,27.9655,27.7937,27.9207,46100.0
2012-05-03 11:00:00,37.37,37.45,37.32,37.43,25400.0,27.9132,27.973,27.8759,27.958,25400.0
2012-05-03 11:30:00,37.45,37.48,37.35,37.42,35200.0,27.973,27.9954,27.8983,27.9505,35200.0
2012-05-03 12:00:00,37.42,37.42,37.35,37.36,32400.0,27.9505,27.9505,27.8983,27.9057,32400.0
2012-05-03 12:30:00,37.36,37.37,37.27,37.3,28300.0,27.9057,27.9132,27.8385,27.8609,28300.0
2012-05-03 13:00:00,37.3,37.36,37.3,37.35,23800.0,27.8609,27.9057,27.8609,27.8983,23800.0
2012-05-03 13:30:00,37.34,37.34,37.18,37.18,30600.0,27.8908,27.8908,27.7713,27.7713,30600.0
2012-05-03 14:00:00,37.18,37.24,37.16,37.19,36100.0,27.7713,27.8161,27.7563,27.7787,36100.0
2012-05-03 14:30:00,37.18,37.19,37.08,37.13,45200.0,27.7713,27.7787,27.6966,27.7339,45200.0
2012-05-03 15:00:00,37.13,37.23,37.13,37.18,49700.0,27.7339,27.8086,27.7339,27.7713,49700.0
2012-05-03 15:30:00,37.18,37.19,37.1,37.16,149200.0,27.7713,27.7787,27.7115,27.7563,149200.0
2012-05-04 09:30:00,37.14,37.14,36.61,36.73,107500.0,27.7414,27.7414,27.3455,27.4352,107500.0
2012-05-04 10:00:00,36.75,36.82,36.64,36.71,42300.0,27.4501,27.5024,27.3679,27.4202,42300.0
2012-05-04 10:30:00,36.71,36.78,36.68,36.78,28100.0,27.4202,27.4725,27.3978,27.4725,28100.0
2012-05-04 11:00:00,36.77,36.78,36.67,36.69,45200.0,27.465,27.4725,27.3903,27.4053,45200.0
2012-05-04 11:30:00,36.69,36.69,36.58,36.65,51700.0,27.4053,27.4053,27.3231,27.3754,51700.0
2012-05-04 12:00:00,36.66,36.72,36.63,36.66,82900.0,27.3829,27.4277,27.3605,27.3829,82900.0
2012-05-04 12:30:00,36.65,36.71,36.58,36.67,41400.0,27.3754,27.4202,27.3231,27.3903,41400.0
2012-05-04 13:00:00,36.68,36.75,36.63,36.7,53000.0,27.3978,27.4501,27.3605,27.4127,53000.0
2012-05-04 13:30:00,36.7,36.71,36.66,36.67,24500.0,27.4127,27.4202,27.3829,27.3903,24500.0
2012-05-04 14:00:00,36.66,36.7,36.64,36.7,46300.0,27.3829,27.4127,27.3679,27.4127,46300.0
2012-05-04 14:30:00,36.69,36.74,36.66,36.72,83700.0,27.4053,27.4426,27.3829,27.4277,83700.0
2012-05-04 15:00:00,36.71,36.73,36.69,36.71,80500.0,27.4202,27.4352,27.4053,27.4202,80500.0
2012-05-04 15:30:00,36.72,36.85,36.72,36.75,163900.0,27.4277,27.5248,27.4277,27.4501,163900.0
2012-05-07 09:30:00,36.6,36.65,36.34,36.56,91900.0,27.3381,27.3754,27.1438,27.3082,91900.0
2012-05-07 10:00:00,36.55,36.56,36.36,36.36,56100.0,27.3007,27.3082,27.1588,27.1588,56100.0
2012-05-07 10:30:00,36.36,36.45,36.34,36.39,61700.0,27.1588,27.226,27.1438,27.1812,61700.0
2012-05-07 11:00:00,36.4,36.44,36.38,36.39,69900.0,27.1887,27.2185,27.1737,27.1812,69900.0
2012-05-07 11:30:00,36.39,36.44,36.34,36.38,32300.0,27.1812,27.2185,27.1438,27.1737,32300.0
2012-05-07 12:00:00,36.39,36.42,36.32,36.34,39600.0,27.1812,27.2036,27.1289,27.1438,39600.0
2012-05-07 12:30:00,36.34,36.41,36.34,36.36,30200.0,27.1438,27.1961,27.1438,27.1588,30200.0
2012-05-07 13:00:00,36.36,36.41,36.28,36.31,58600.0,27.1588,27.1961,27.099,27.1214,58600.0
2012-05-07 13:30:00,36.31,36.39,36.29,36.36,75900.0,27.1214,27.1812,27.1065,27.1588,75900.0
2012-05-07 14:00:00,36.37,36.41,36.31,36.31,84600.0,27.1663,27.1961,27.1214,27.1214,84600.0
2012-05-07 14:30:00,36.32,36.4,36.29,36.36,56800.0,27.1289,27.1887,27.1065,27.1588,56800.0
2012-05-07 15:00:00,36.37,36.39,36.27,36.28,56700.0,27.1663,27.1812,27.0916,27.099,56700.0
2012-05-07 15:30:00,36.27,36.36,36.23,36.35,152700.0,27.0916,27.1588,27.0617,27.1513,152700.0
2012-05-08 09:30:00,36.32,36.42,36.15,36.33,154500.0,27.1289,27.2036,27.0019,27.1364,154500.0
2012-05-08 10:00:00,36.33,36.35,36.24,36.29,79300.0,27.1364,27.1513,27.0692,27.1065,79300.0
2012-05-08 10:30:00,36.27,36.28,36.2,36.24,30000.0,27.0916,27.099,27.0393,27.0692,30000.0
2012-05-08 11:00:00,36.22,36.25,36.06,36.13,55100.0,27.0542,27.0766,26.9347,26.987,55100.0
2012-05-08 11:30:00,36.12,36.13,36.03,36.11,75500.0,26.9795,26.987,26.9123,26.9721,75500.0
2012-05-08 12:00:00,36.13,36.13,36.05,36.11,21300.0,26.987,26.987,26.9272,26.9721,21300.0
2012-05-08 12:30:00,36.11,36.15,36.06,36.08,30600.0,26.9721,27.0019,26.9347,26.9496,30600.0
2012-05-08 13:00:00,36.08,36.18,36.08,36.17,24300.0,26.9496,27.0243,26.9496,27.0169,24300.0
2012-05-08 13:30:00,36.17,36.2,36.06,36.11,36500.0,27.0169,27.0393,26.9347,26.9721,36500.0
2012-05-08 14:00:00,36.11,36.12,36.02,36.09,41000.0,26.9721,26.9795,26.9048,26.9571,41000.0
2012-05-08 14:30:00,36.09,36.12,36.05,36.09,56000.0,26.9571,26.9795,26.9272,26.9571,56000.0
2012-05-08 15:00:00,36.09,36.17,36.04,36.13,130800.0,26.9571,27.0169,26.9198,26.987,130800.0
2012-05-08 15:30:00,36.14,36.25,36.08,36.22,146300.0,26.9945,27.0766,26.9496,27.0542,146300.0
2012-05-09 09:30:00,36.05,36.13,35.91,36.01,44900.0,26.9272,26.987,26.8227,26.8974,44900.0
2012-05-09 10:00:00,36.01,36.07,35.79,35.87,57800.0,26.8974,26.9422,26.733,26.7928,57800.0
2012-05-09 10:30:00,35.87,35.98,35.87,35.95,21100.0,26.7928,26.8749,26.7928,26.8525,21100.0
2012-05-09 11:00:00,35.94,36.09,35.9,36.07,44300.0,26.8451,26.9571,26.8152,26.9422,44300.0
2012-05-09 11:30:00,36.07,36.11,36.02,36.03,32600.0,26.9422,26.9721,26.9048,26.9123,32600.0
2012-05-09 12:00:00,36.04,36.04,35.94,35.96,19200.0,26.9198,26.9198,26.8451,26.86,19200.0
2012-05-09 12:30:00,35.96,36.01,35.92,36.01,19000.0,26.86,26.8974,26.8301,26.8974,19000.0
2012-05-09 13:00:00,36.02,36.13,36.0,36.05,42000.0,26.9048,26.987,26.8899,26.9272,42000.0
2012-05-09 13:30:00,36.05,36.12,36.02,36.06,40500.0,26.9272,26.9795,26.9048,26.9347,40500.0
2012-05-09 14:00:00,36.07,36.1,36.01,36.04,40000.0,26.9422,26.9646,26.8974,26.9198,40000.0
2012-05-09 14:30:00,36.05,36.05,35.98,36.02,26400.0,26.9272,26.9272,26.8749,26.9048,26400.0
2012-05-09 15:00:00,36.02,36.06,35.98,36.0,36900.0,26.9048,26.9347,26.8749,26.8899,36900.0
2012-05-09 15:30:00,36.0,36.16,35.98,35.99,148500.0,26.8899,27.0094,26.8749,26.8824,148500.0
2012-05-10 09:30:00,35.93,36.12,35.8,35.91,108800.0,26.8376,26.9795,26.7405,26.8227,108800.0
2012-05-10 10:00:00,35.9,35.91,35.68,35.7,59700.0,26.8152,26.8227,26.6509,26.6658,59700.0
2012-05-10 10:30:00,35.7,35.72,35.54,35.58,47900.0,26.6658,26.6807,26.5463,26.5762,47900.0
2012-05-10 11:00:00,35.59,35.65,35.52,35.65,65000.0,26.5836,26.6285,26.5314,26.6285,65000.0
2012-05-10 11:30:00,35.65,35.74,35.63,35.71,68100.0,26.6285,26.6957,26.6135,26.6733,68100.0
2012-05-10 12:00:00,35.72,35.88,35.7,35.83,57800.0,26.6807,26.8003,26.6658,26.7629,57800.0
2012-05-10 12:30:00,35.83,35.93,35.83,35.87,42400.0,26.7629,26.8376,26.7629,26.7928,42400.0
2012-05-10 13:00:00,35.89,35.94,35.82,35.84,38500.0,26.8077,26.8451,26.7554,26.7704,38500.0
2012-05-10 13:30:00,35.85,35.94,35.81,35.83,77100.0,26.7778,26.8451,26.748,26.7629,77100.0
2012-05-10 14:00:00,35.83,35.89,35.82,35.87,45300.0,26.7629,26.8077,26.7554,26.7928,45300.0
2012-05-10 14:30:00,35.88,35.92,35.83,35.92,51000.0,26.8003,26.8301,26.7629,26.8301,51000.0
2012-05-10 15:00:00,35.92,35.93,35.85,35.85,62100.0,26.8301,26.8376,26.7778,26.7778,62100.0
2012-05-10 15:30:00,35.86,35.87,35.77,35.86,169700.0,26.7853,26.7928,26.7181,26.7853,169700.0
2012-05-11 09:30:00,35.71,35.86,35.45,35.73,46400.0,26.6733,26.7853,26.4791,26.6882,46400.0
2012-05-11 10:00:00,35.75,35.9,35.71,35.89,33000.0,26.7032,26.8152,26.6733,26.8077,33000.0
2012-05-11 10:30:00,35.89,35.95,35.84,35.85,24500.0,26.8077,26.8525,26.7704,26.7778,24500.0
2012-05-11 11:00:00,35.86,36.02,35.86,35.98,55700.0,26.7853,26.9048,26.7853,26.8749,55700.0
2012-05-11 11:30:00,35.99,36.01,35.9,35.95,20500.0,26.8824,26.8974,26.8152,26.8525,20500.0
2012-05-11 12:00:00,35.95,35.96,35.89,35.9,13300.0,26.8525,26.86,26.8077,26.8152,13300.0
2012-05-11 12:30:00,35.9,35.97,35.89,35.91,19100.0,26.8152,26.8675,26.8077,26.8227,19100.0
2012-05-11 13:00:00,35.91,35.92,35.87,35.88,15900.0,26.8227,26.8301,26.7928,26.8003,15900.0
2012-05-11 13:30:00,35.88,35.91,35.84,35.88,23300.0,26.8003,26.8227,26.7704,26.8003,23300.0
2012-05-11 14:00:00,35.89,35.89,35.83,35.86,20100.0,26.8077,26.8077,26.7629,26.7853,20100.0
2012-05-11 14:30:00,35.86,35.87,35.82,35.84,21800.0,26.7853,26.7928,26.7554,26.7704,21800.0
2012-05-11 15:00:00,35.84,35.85,35.77,35.84,30200.0,26.7704,26.7778,26.7181,26.7704,30200.0
2012-05-11 15:30:00,35.84,35.91,35.76,35.86,180300.0,26.7704,26.8227,26.7106,26.7853,180300.0
2012-05-14 09:30:00,35.41,35.65,35.3,35.43,51800.0,26.4492,26.6285,26.367,26.4641,51800.0
2012-05-14 10:00:00,35.42,35.51,35.33,35.36,36500.0,26.4567,26.5239,26.3894,26.4118,36500.0
2012-05-14 10:30:00,35.35,35.56,35.31,35.53,38700.0,26.4044,26.5612,26.3745,26.5388,38700.0
2012-05-14 11:00:00,35.55,35.57,35.41,35.54,36400.0,26.5538,26.5687,26.4492,26.5463,36400.0
2012-05-14 11:30:00,35.54,35.57,35.47,35.55,29300.0,26.5463,26.5687,26.494,26.5538,29300.0
2012-05-14 12:00:00,35.55,35.67,35.48,35.59,112900.0,26.5538,26.6434,26.5015,26.5836,112900.0
2012-05-14 12:30:00,35.59,35.67,35.59,35.59,29000.0,26.5836,26.6434,26.5836,26.5836,29000.0
2012-05-14 13:00:00,35.59,35.63,35.58,35.63,18400.0,26.5836,26.6135,26.5762,26.6135,18400.0
2012-05-14 13:30:00,35.63,35.69,35.62,35.65,32800.0,26.6135,26.6583,26.6061,26.6285,32800.0
2012-05-14 14:00:00,35.65,35.69,35.64,35.69,33400.0,26.6285,26.6583,26.621,26.6583,33400.0
2012-05-14 14:30:00,35.68,35.71,35.6,35.63,58300.0,26.6509,26.6733,26.5911,26.6135,58300.0
2012-05-14 15:00:00,35.64,35.64,35.59,35.62,36400.0,26.621,26.621,26.5836,26.6061,36400.0
2012-05-14 15:30:00,35.61,35.64,35.49,35.5,102700.0,26.5986,26.621,26.5089,26.5164,102700.0
2012-05-15 09:30:00,35.51,35.6,35.35,35.58,25400.0,26.5239,26.5911,26.4044,26.5762,25400.0
2012-05-15 10:00:00,35.6,35.71,35.52,35.69,25700.0,26.5911,26.6733,26.5314,26.6583,25700.0
2012-05-15 10:30:00,35.67,35.69,35.59,35.61,11000.0,26.6434,26.6583,26.5836,26.5986,11000.0
2012-05-15 11:00:00,35.6,35.6,35.44,35.45,19500.0,26.5911,26.5911,26.4716,26.4791,19500.0
2012-05-15 11:30:00,35.48,35.77,35.47,35.7,59700.0,26.5015,26.7181,26.494,26.6658,59700.0
2012-05-15 12:00:00,35.7,35.75,35.67,35.7,19500.0,26.6658,26.7032,26.6434,26.6658,19500.0
2012-05-15 12:30:00,35.69,35.7,35.64,35.66,9600.0,26.6583,26.6658,26.621,26.6359,9600.0
2012-05-15 13:00:00,35.66,35.68,35.65,35.67,7300.0,26.6359,26.6509,26.6285,26.6434,7300.0
2012-05-15 13:30:00,35.65,35.67,35.57,35.61,17000.0,26.6285,26.6434,26.5687,26.5986,17000.0
2012-05-15 14:00:00,35.62,35.68,35.6,35.63,19200.0,26.6061,26.6509,26.5911,26.6135,19200.0
2012-05-15 14:30:00,35.64,35.65,35.57,35.58,19200.0,26.621,26.6285,26.5687,26.5762,19200.0
2012-05-15 15:00:00,35.57,35.57,35.4,35.44,51000.0,26.5687,26.5687,26.4417,26.4716,51000.0
2012-05-15 15:30:00,35.44,35.52,35.43,35.49,62000.0,26.4716,26.5314,26.4641,26.5089,62000.0
2012-05-16 09:30:00,35.63,35.67,35.54,35.57,22500.0,26.6135,26.6434,26.5463,26.5687,22500.0
2012-05-16 10:00:00,35.6,35.61,35.49,35.58,14300.0,26.5911,26.5986,26.5089,26.5762,14300.0
2012-05-16 10:30:00,35.59,35.61,35.5,35.5,10800.0,26.5836,26.5986,26.5164,26.5164,10800.0
2012-05-16 11:00:00,35.51,35.53,35.42,35.46,20100.0,26.5239,26.5388,26.4567,26.4865,20100.0
2012-05-16 11:30:00,35.48,35.53,35.41,35.51,8600.0,26.5015,26.5388,26.4492,26.5239,8600.0
2012-05-16 12:00:00,35.51,35.51,35.38,35.42,18700.0,26.5239,26.5239,26.4268,26.4567,18700.0
2012-05-16 12:30:00,35.43,35.46,35.36,35.38,8500.0,26.4641,26.4865,26.4118,26.4268,8500.0
2012-05-16 13:00:00,35.39,35.4,35.32,35.33,12900.0,26.4343,26.4417,26.382,26.3894,12900.0
2012-05-16 13:30:00,35.33,35.34,35.29,35.34,11800.0,26.3894,26.3969,26.3596,26.3969,11800.0
2012-05-16 14:00:00,35.34,35.41,35.22,35.24,24900.0,26.3969,26.4492,26.3073,26.3222,24900.0
2012-05-16 14:30:00,35.24,35.29,35.2,35.24,33700.0,26.3222,26.3596,26.2923,26.3222,33700.0
2012-05-16 15:00:00,35.24,35.24,35.15,35.15,42500.0,26.3222,26.3222,26.255,26.255,42500.0
2012-05-16 15:30:00,35.15,35.21,35.08,35.09,96200.0,26.255,26.2998,26.2027,26.2102,96200.0
2012-05-17 09:30:00,35.12,35.12,34.83,34.95,32500.0,26.2326,26.2326,26.016,26.1056,32500.0
2012-05-17 10:00:00,34.96,34.96,34.83,34.87,37100.0,26.1131,26.1131,26.016,26.0458,37100.0
2012-05-17 10:30:00,34.87,34.94,34.78,34.81,29500.0,26.0458,26.0981,25.9786,26.001,29500.0
2012-05-17 11:00:00,34.81,34.87,34.73,34.77,40000.0,26.001,26.0458,25.9413,25.9712,40000.0
2012-05-17 11:30:00,34.76,34.87,34.68,34.76,90200.0,25.9637,26.0458,25.9039,25.9637,90200.0
2012-05-17 12:00:00,34.76,34.8,34.7,34.78,56800.0,25.9637,25.9936,25.9189,25.9786,56800.0
2012-05-17 12:30:00,34.77,34.79,34.72,34.73,40600.0,25.9712,25.9861,25.9338,25.9413,40600.0
2012-05-17 13:00:00,34.72,34.77,34.7,34.75,47500.0,25.9338,25.9712,25.9189,25.9562,47500.0
2012-05-17 13:30:00,34.76,34.78,34.71,34.75,63400.0,25.9637,25.9786,25.9263,25.9562,63400.0
2012-05-17 14:00:00,34.75,34.77,34.64,34.73,97700.0,25.9562,25.9712,25.874,25.9413,97700.0
2012-05-17 14:30:00,34.74,34.76,34.67,34.7,48000.0,25.9487,25.9637,25.8965,25.9189,48000.0
2012-05-17 15:00:00,34.69,34.72,34.65,34.68,69200.0,25.9114,25.9338,25.8815,25.9039,69200.0
2012-05-17 15:30:00,34.68,34.69,34.53,34.53,176200.0,25.9039,25.9114,25.7919,25.7919,176200.0
2012-05-18 09:30:00,34.45,34.61,34.38,34.53,36700.0,25.7321,25.8516,25.6798,25.7919,36700.0
2012-05-18 10:00:00,34.55,34.58,34.51,34.56,30400.0,25.8068,25.8292,25.7769,25.8143,30400.0
2012-05-18 10:30:00,34.57,34.62,34.53,34.59,32300.0,25.8218,25.8591,25.7919,25.8367,32300.0
2012-05-18 11:00:00,34.6,34.6,34.42,34.43,67500.0,25.8442,25.8442,25.7097,25.7172,67500.0
2012-05-18 11:30:00,34.42,34.45,34.21,34.24,74100.0,25.7097,25.7321,25.5529,25.5753,74100.0
2012-05-18 12:00:00,34.27,34.34,34.25,34.3,27600.0,25.5977,25.65,25.5827,25.6201,27600.0
2012-05-18 12:30:00,34.3,34.3,34.16,34.17,23600.0,25.6201,25.6201,25.5155,25.523,23600.0
2012-05-18 13:00:00,34.18,34.25,34.17,34.22,29400.0,25.5305,25.5827,25.523,25.5603,29400.0
2012-05-18 13:30:00,34.21,34.21,34.09,34.09,31200.0,25.5529,25.5529,25.4632,25.4632,31200.0
2012-05-18 14:00:00,34.1,34.13,33.97,34.04,46700.0,25.4707,25.4931,25.3736,25.4259,46700.0
2012-05-18 14:30:00,34.05,34.05,33.9,33.96,80000.0,25.4334,25.4334,25.3213,25.3661,80000.0
2012-05-18 15:00:00,33.96,34.04,33.92,33.96,78300.0,25.3661,25.4259,25.3363,25.3661,78300.0
2012-05-18 15:30:00,33.97,33.97,33.79,33.84,165400.0,25.3736,25.3736,25.2391,25.2765,165400.0
2012-05-21 09:30:00,33.96,33.97,33.75,33.91,29400.0,25.3661,25.3736,25.2093,25.3288,29400.0
2012-05-21 10:00:00,33.94,34.08,33.92,34.06,32200.0,25.3512,25.4558,25.3363,25.4408,32200.0
2012-05-21 10:30:00,34.06,34.19,34.06,34.16,48000.0,25.4408,25.5379,25.4408,25.5155,48000.0
2012-05-21 11:00:00,34.16,34.16,34.02,34.03,55000.0,25.5155,25.5155,25.4109,25.4184,55000.0
2012-05-21 11:30:00,34.03,34.06,33.99,33.99,39900.0,25.4184,25.4408,25.3885,25.3885,39900.0
2012-05-21 12:00:00,33.99,34.06,33.98,34.06,30600.0,25.3885,25.4408,25.3811,25.4408,30600.0
2012-05-21 12:30:00,34.06,34.07,33.97,33.97,32000.0,25.4408,25.4483,25.3736,25.3736,32000.0
2012-05-21 13:00:00,33.98,34.03,33.97,33.98,35300.0,25.3811,25.4184,25.3736,25.3811,35300.0
2012-05-21 13:30:00,33.98,34.09,33.98,34.0,74900.0,25.3811,25.4632,25.3811,25.396,74900.0
2012-05-21 14:00:00,34.01,34.04,33.97,34.02,57600.0,25.4035,25.4259,25.3736,25.4109,57600.0
2012-05-21 14:30:00,34.02,34.1,34.02,34.08,44400.0,25.4109,25.4707,25.4109,25.4558,44400.0
2012-05-21 15:00:00,34.08,34.14,34.08,34.12,38600.0,25.4558,25.5006,25.4558,25.4856,38600.0
2012-05-21 15:30:00,34.12,34.13,34.07,34.1,135200.0,25.4856,25.4931,25.4483,25.4707,135200.0
2012-05-22 09:30:00,34.22,34.33,34.16,34.21,65500.0,25.5603,25.6425,25.5155,25.5529,65500.0
2012-05-22 10:00:00,34.22,34.64,34.22,34.55,135700.0,25.5603,25.874,25.5603,25.8068,135700.0
2012-05-22 10:30:00,34.55,34.58,34.5,34.56,30400.0,25.8068,25.8292,25.7695,25.8143,30400.0
2012-05-22 11:00:00,34.56,34.64,34.52,34.6,52300.0,25.8143,25.874,25.7844,25.8442,52300.0
2012-05-22 11:30:00,34.59,34.63,34.56,34.61,40700.0,25.8367,25.8666,25.8143,25.8516,40700.0
2012-05-22 12:00:00,34.61,34.64,34.56,34.62,36000.0,25.8516,25.874,25.8143,25.8591,36000.0
2012-05-22 12:30:00,34.62,34.67,34.61,34.64,41600.0,25.8591,25.8965,25.8516,25.874,41600.0
2012-05-22 13:00:00,34.64,34.67,34.61,34.63,70300.0,25.874,25.8965,25.8516,25.8666,70300.0
2012-05-22 13:30:00,34.62,34.65,34.57,34.62,47100.0,25.8591,25.8815,25.8218,25.8591,47100.0
2012-05-22 14:00:00,34.63,34.68,34.59,34.68,41900.0,25.8666,25.9039,25.8367,25.9039,41900.0
2012-05-22 14:30:00,34.67,34.72,34.64,34.7,50400.0,25.8965,25.9338,25.874,25.9189,50400.0
2012-05-22 15:00:00,34.7,34.73,34.58,34.58,55200.0,25.9189,25.9413,25.8292,25.8292,55200.0
2012-05-22 15:30:00,34.58,34.61,34.45,34.6,133000.0,25.8292,25.8516,25.7321,25.8442,133000.0
2012-05-23 09:30:00,34.38,34.5,34.32,34.46,46100.0,25.6798,25.7695,25.635,25.7396,46100.0
2012-05-23 10:00:00,34.46,34.5,34.31,34.38,29400.0,25.7396,25.7695,25.6276,25.6798,29400.0
2012-05-23 10:30:00,34.37,34.4,34.27,34.3,41200.0,25.6724,25.6948,25.5977,25.6201,41200.0
2012-05-23 11:00:00,34.29,34.4,34.29,34.38,34400.0,25.6126,25.6948,25.6126,25.6798,34400.0
2012-05-23 11:30:00,34.39,34.42,34.32,34.36,29600.0,25.6873,25.7097,25.635,25.6649,29600.0
2012-05-23 12:00:00,34.35,34.35,34.23,34.23,14500.0,25.6574,25.6574,25.5678,25.5678,14500.0
2012-05-23 12:30:00,34.24,34.31,34.23,34.25,23100.0,25.5753,25.6276,25.5678,25.5827,23100.0
2012-05-23 13:00:00,34.27,34.3,34.23,34.29,21300.0,25.5977,25.6201,25.5678,25.6126,21300.0
2012-05-23 13:30:00,34.3,34.33,34.24,34.31,23900.0,25.6201,25.6425,25.5753,25.6276,23900.0
2012-05-23 14:00:00,34.32,34.33,34.24,34.25,20300.0,25.635,25.6425,25.5753,25.5827,20300.0
2012-05-23 14:30:00,34.25,34.43,34.25,34.43,25700.0,25.5827,25.7172,25.5827,25.7172,25700.0
2012-05-23 15:00:00,34.43,34.52,34.37,34.5,63200.0,25.7172,25.7844,25.6724,25.7695,63200.0
2012-05-23 15:30:00,34.51,34.75,34.51,34.72,142500.0,25.7769,25.9562,25.7769,25.9338,142500.0
2012-05-24 09:30:00,34.82,34.84,34.7,34.73,20600.0,26.0085,26.0234,25.9189,25.9413,20600.0
2012-05-24 10:00:00,34.72,34.93,34.7,34.85,32500.0,25.9338,26.0907,25.9189,26.0309,32500.0
2012-05-24 10:30:00,34.85,34.98,34.85,34.95,20900.0,26.0309,26.128,26.0309,26.1056,20900.0
2012-05-24 11:00:00,34.94,35.0,34.9,34.95,26000.0,26.0981,26.1429,26.0683,26.1056,26000.0
2012-05-24 11:30:00,34.95,34.96,34.86,34.93,23800.0,26.1056,26.1131,26.0384,26.0907,23800.0
2012-05-24 12:00:00,34.94,34.94,34.86,34.91,44000.0,26.0981,26.0981,26.0384,26.0757,44000.0
2012-05-24 12:30:00,34.92,34.96,34.9,34.94,27500.0,26.0832,26.1131,26.0683,26.0981,27500.0
2012-05-24 13:00:00,34.94,35.01,34.91,34.96,49700.0,26.0981,26.1504,26.0757,26.1131,49700.0
2012-05-24 13:30:00,34.95,35.01,34.91,34.94,58100.0,26.1056,26.1504,26.0757,26.0981,58100.0
2012-05-24 14:00:00,34.93,34.94,34.81,34.91,125700.0,26.0907,26.0981,26.001,26.0757,125700.0
2012-05-24 14:30:00,34.91,34.93,34.85,34.91,61300.0,26.0757,26.0907,26.0309,26.0757,61300.0
2012-05-24 15:00:00,34.92,35.03,34.92,35.0,73700.0,26.0832,26.1654,26.0832,26.1429,73700.0
2012-05-24 15:30:00,35.01,35.13,34.97,35.13,178400.0,26.1504,26.24,26.1205,26.24,178400.0
2012-05-25 09:30:00,35.09,35.29,35.09,35.23,17100.0,26.2102,26.3596,26.2102,26.3147,17100.0
2012-05-25 10:00:00,35.21,35.21,35.13,35.17,24300.0,26.2998,26.2998,26.24,26.2699,24300.0
2012-05-25 10:30:00,35.18,35.23,35.11,35.11,9600.0,26.2774,26.3147,26.2251,26.2251,9600.0
2012-05-25 11:00:00,35.1,35.2,35.1,35.2,11500.0,26.2176,26.2923,26.2176,26.2923,11500.0
2012-05-25 11:30:00,35.2,35.31,35.16,35.28,17100.0,26.2923,26.3745,26.2625,26.3521,17100.0
2012-05-25 12:00:00,35.27,35.27,35.21,35.21,13100.0,26.3446,26.3446,26.2998,26.2998,13100.0
2012-05-25 12:30:00,35.2,35.22,35.17,35.18,8800.0,26.2923,26.3073,26.2699,26.2774,8800.0
2012-05-25 13:00:00,35.16,35.16,35.12,35.13,7200.0,26.2625,26.2625,26.2326,26.24,7200.0
2012-05-25 13:30:00,35.13,35.14,35.08,35.09,9600.0,26.24,26.2475,26.2027,26.2102,9600.0
2012-05-25 14:00:00,35.08,35.08,34.97,35.02,13700.0,26.2027,26.2027,26.1205,26.1579,13700.0
2012-05-25 14:30:00,35.04,35.05,34.95,34.95,13700.0,26.1728,26.1803,26.1056,26.1056,13700.0
2012-05-25 15:00:00,34.95,35.0,34.87,34.92,19700.0,26.1056,26.1429,26.0458,26.0832,19700.0
2012-05-25 15:30:00,34.92,34.99,34.91,34.95,55300.0,26.0832,26.1355,26.0757,26.1056,55300.0
2012-05-29 09:30:00,35.19,35.34,35.17,35.29,31300.0,26.2849,26.3969,26.2699,26.3596,31300.0
2012-05-29 10:00:00,35.29,35.36,35.17,35.34,42300.0,26.3596,26.4118,26.2699,26.3969,42300.0
2012-05-29 10:30:00,35.34,35.35,35.27,35.3,31800.0,26.3969,26.4044,26.3446,26.367,31800.0
2012-05-29 11:00:00,35.3,35.3,35.25,35.26,18600.0,26.367,26.367,26.3297,26.3372,18600.0
2012-05-29 11:30:00,35.26,35.26,35.07,35.11,27400.0,26.3372,26.3372,26.1952,26.2251,27400.0
2012-05-29 12:00:00,35.11,35.14,35.04,35.13,17800.0,26.2251,26.2475,26.1728,26.24,17800.0
2012-05-29 12:30:00,35.12,35.13,35.06,35.1,16800.0,26.2326,26.24,26.1878,26.2176,16800.0
2012-05-29 13:00:00,35.09,35.12,35.06,35.06,14600.0,26.2102,26.2326,26.1878,26.1878,14600.0
2012-05-29 13:30:00,35.06,35.18,35.05,35.15,15800.0,26.1878,26.2774,26.1803,26.255,15800.0
2012-05-29 14:00:00,35.14,35.25,35.14,35.16,28800.0,26.2475,26.3297,26.2475,26.2625,28800.0
2012-05-29 14:30:00,35.17,35.17,35.12,35.16,23600.0,26.2699,26.2699,26.2326,26.2625,23600.0
2012-05-29 15:00:00,35.15,35.2,35.12,35.2,46300.0,26.255,26.2923,26.2326,26.2923,46300.0
2012-05-29 15:30:00,35.2,35.3,35.17,35.26,113500.0,26.2923,26.367,26.2699,26.3372,113500.0
2012-05-30 09:30:00,35.11,35.16,34.97,35.1,38800.0,26.2251,26.2625,26.1205,26.2176,38800.0
2012-05-30 10:00:00,35.12,35.12,35.01,35.11,33200.0,26.2326,26.2326,26.1504,26.2251,33200.0
2012-05-30 10:30:00,35.11,35.16,35.04,35.04,22100.0,26.2251,26.2625,26.1728,26.1728,22100.0
2012-05-30 11:00:00,35.05,35.14,35.03,35.1,31900.0,26.1803,26.2475,26.1654,26.2176,31900.0
2012-05-30 11:30:00,35.09,35.11,35.05,35.07,28000.0,26.2102,26.2251,26.1803,26.1952,28000.0
2012-05-30 12:00:00,35.07,35.07,34.93,34.94,32700.0,26.1952,26.1952,26.0907,26.0981,32700.0
2012-05-30 12:30:00,34.94,34.97,34.89,34.96,24700.0,26.0981,26.1205,26.0608,26.1131,24700.0
2012-05-30 13:00:00,34.96,34.99,34.92,34.99,29100.0,26.1131,26.1355,26.0832,26.1355,29100.0
2012-05-30 13:30:00,34.99,35.08,34.98,35.05,37500.0,26.1355,26.2027,26.128,26.1803,37500.0
2012-05-30 14:00:00,35.05,35.09,35.01,35.01,33300.0,26.1803,26.2102,26.1504,26.1504,33300.0
2012-05-30 14:30:00,35.01,35.03,34.93,34.94,45800.0,26.1504,26.1654,26.0907,26.0981,45800.0
2012-05-30 15:00:00,34.95,34.95,34.82,34.87,41900.0,26.1056,26.1056,26.0085,26.0458,41900.0
2012-05-30 15:30:00,34.87,34.88,34.79,34.8,105300.0,26.0458,26.0533,25.9861,25.9936,105300.0
2012-05-31 09:30:00,34.75,34.91,34.55,34.61,37300.0,25.9562,26.0757,25.8068,25.8516,37300.0
2012-05-31 10:00:00,34.63,34.75,34.63,34.75,14200.0,25.8666,25.9562,25.8666,25.9562,14200.0
2012-05-31 10:30:00,34.75,34.81,34.68,34.72,24200.0,25.9562,26.001,25.9039,25.9338,24200.0
2012-05-31 11:00:00,34.73,34.73,34.65,34.7,33200.0,25.9413,25.9413,25.8815,25.9189,33200.0
2012-05-31 11:30:00,34.72,34.87,34.71,34.87,17000.0,25.9338,26.0458,25.9263,26.0458,17000.0
2012-05-31 12:00:00,34.87,34.97,34.84,34.94,48200.0,26.0458,26.1205,26.0234,26.0981,48200.0
2012-05-31 12:30:00,34.93,34.95,34.84,34.84,21300.0,26.0907,26.1056,26.0234,26.0234,21300.0
2012-05-31 13:00:00,34.84,34.91,34.81,34.81,21400.0,26.0234,26.0757,26.001,26.001,21400.0
2012-05-31 13:30:00,34.82,34.86,34.77,34.8,26700.0,26.0085,26.0384,25.9712,25.9936,26700.0
2012-05-31 14:00:00,34.81,34.9,34.8,34.86,39800.0,26.001,26.0683,25.9936,26.0384,39800.0
2012-05-31 14:30:00,34.87,34.92,34.69,34.75,102600.0,26.0458,26.0832,25.9114,25.9562,102600.0
2012-05-31 15:00:00,34.76,34.83,34.69,34.81,146400.0,25.9637,26.016,25.9114,26.001,146400.0
2012-05-31 15:30:00,34.81,34.88,34.63,34.74,692000.0,26.001,26.0533,25.8666,25.9487,692000.0
2012-06-01 09:30:00,34.16,34.6,34.12,34.2,39100.0,25.5155,25.8442,25.4856,25.5454,39100.0
2012-06-01 10:00:00,34.21,34.34,34.21,34.29,38100.0,25.5529,25.65,25.5529,25.6126,38100.0
2012-06-01 10:30:00,34.29,34.45,34.29,34.42,72100.0,25.6126,25.7321,25.6126,25.7097,72100.0
2012-06-01 11:00:00,34.39,34.5,34.38,34.49,50100.0,25.6873,25.7695,25.6798,25.762,50100.0
2012-06-01 11:30:00,34.49,34.52,34.46,34.5,42500.0,25.762,25.7844,25.7396,25.7695,42500.0
2012-06-01 12:00:00,34.5,34.52,34.4,34.42,28000.0,25.7695,25.7844,25.6948,25.7097,28000.0
2012-06-01 12:30:00,34.42,34.43,34.37,34.4,23100.0,25.7097,25.7172,25.6724,25.6948,23100.0
2012-06-01 13:00:00,34.38,34.42,34.31,34.31,28100.0,25.6798,25.7097,25.6276,25.6276,28100.0
2012-06-01 13:30:00,34.32,34.34,34.25,34.27,29900.0,25.635,25.65,25.5827,25.5977,29900.0
2012-06-01 14:00:00,34.27,34.37,34.22,34.35,37500.0,25.5977,25.6724,25.5603,25.6574,37500.0
2012-06-01 14:30:00,34.35,34.4,34.27,34.28,45200.0,25.6574,25.6948,25.5977,25.6051,45200.0
2012-06-01 15:00:00,34.27,34.28,34.18,34.24,48500.0,25.5977,25.6051,25.5305,25.5753,48500.0
2012-06-01 15:30:00,34.25,34.27,34.2,34.21,111900.0,25.5827,25.5977,25.5454,25.5529,111900.0
2012-06-04 09:30:00,34.24,34.3,34.1,34.1,26000.0,25.5753,25.6201,25.4707,25.4707,26000.0
2012-06-04 10:00:00,34.12,34.29,34.08,34.25,27300.0,25.4856,25.6126,25.4558,25.5827,27300.0
2012-06-04 10:30:00,34.26,34.27,34.2,34.25,21000.0,25.5902,25.5977,25.5454,25.5827,21000.0
2012-06-04 11:00:00,34.24,34.25,34.11,34.12,24000.0,25.5753,25.5827,25.4782,25.4856,24000.0
2012-06-04 11:30:00,34.12,34.16,34.08,34.16,18600.0,25.4856,25.5155,25.4558,25.5155,18600.0
2012-06-04 12:00:00,34.14,34.15,33.89,33.89,24100.0,25.5006,25.508,25.3138,25.3138,24100.0
2012-06-04 12:30:00,33.9,33.91,33.85,33.87,33700.0,25.3213,25.3288,25.284,25.2989,33700.0
2012-06-04 13:00:00,33.85,33.91,33.82,33.88,47600.0,25.284,25.3288,25.2616,25.3064,47600.0
2012-06-04 13:30:00,33.88,34.0,33.88,33.93,24000.0,25.3064,25.396,25.3064,25.3437,24000.0
2012-06-04 14:00:00,33.93,34.0,33.9,33.99,37700.0,25.3437,25.396,25.3213,25.3885,37700.0
2012-06-04 14:30:00,33.98,34.07,33.97,33.99,21000.0,25.3811,25.4483,25.3736,25.3885,21000.0
2012-06-04 15:00:00,34.0,34.05,33.97,34.04,32800.0,25.396,25.4334,25.3736,25.4259,32800.0
2012-06-04 15:30:00,34.04,34.16,33.98,34.11,111900.0,25.4259,25.5155,25.3811,25.4782,111900.0
2012-06-05 09:30:00,33.99,34.14,33.99,34.14,25400.0,25.3885,25.5006,25.3885,25.5006,25400.0
2012-06-05 10:00:00,34.18,34.27,34.1,34.1,30000.0,25.5305,25.5977,25.4707,25.4707,30000.0
2012-06-05 10:30:00,34.09,34.1,33.99,34.05,24500.0,25.4632,25.4707,25.3885,25.4334,24500.0
2012-06-05 11:00:00,34.06,34.14,34.02,34.1,26700.0,25.4408,25.5006,25.4109,25.4707,26700.0
2012-06-05 11:30:00,34.11,34.13,34.06,34.09,25900.0,25.4782,25.4931,25.4408,25.4632,25900.0
2012-06-05 12:00:00,34.1,34.22,34.1,34.18,18900.0,25.4707,25.5603,25.4707,25.5305,18900.0
2012-06-05 12:30:00,34.19,34.25,34.19,34.22,10500.0,25.5379,25.5827,25.5379,25.5603,10500.0
2012-06-05 13:00:00,34.21,34.24,34.17,34.22,15800.0,25.5529,25.5753,25.523,25.5603,15800.0
2012-06-05 13:30:00,34.21,34.29,34.19,34.24,17800.0,25.5529,25.6126,25.5379,25.5753,17800.0
2012-06-05 14:00:00,34.24,34.26,34.19,34.2,24300.0,25.5753,25.5902,25.5379,25.5454,24300.0
2012-06-05 14:30:00,34.19,34.22,34.17,34.21,23700.0,25.5379,25.5603,25.523,25.5529,23700.0
2012-06-05 15:00:00,34.22,34.27,34.16,34.18,42300.0,25.5603,25.5977,25.5155,25.5305,42300.0
2012-06-05 15:30:00,34.19,34.27,34.18,34.25,104200.0,25.5379,25.5977,25.5305,25.5827,104200.0
2012-06-06 09:30:00,34.47,34.56,34.43,34.54,27500.0,25.7471,25.8143,25.7172,25.7994,27500.0
2012-06-06 10:00:00,34.53,34.63,34.53,34.56,20200.0,25.7919,25.8666,25.7919,25.8143,20200.0
2012-06-06 10:30:00,34.56,34.75,34.56,34.73,43300.0,25.8143,25.9562,25.8143,25.9413,43300.0
2012-06-06 11:00:00,34.73,34.8,34.68,34.79,29700.0,25.9413,25.9936,25.9039,25.9861,29700.0
2012-06-06 11:30:00,34.79,34.83,34.75,34.77,16200.0,25.9861,26.016,25.9562,25.9712,16200.0
2012-06-06 12:00:00,34.78,34.83,34.77,34.78,20600.0,25.9786,26.016,25.9712,25.9786,20600.0
2012-06-06 12:30:00,34.77,34.82,34.77,34.8,12600.0,25.9712,26.0085,25.9712,25.9936,12600.0
2012-06-06 13:00:00,34.79,34.82,34.77,34.81,11900.0,25.9861,26.0085,25.9712,26.001,11900.0
2012-06-06 13:30:00,34.81,34.86,34.81,34.84,22300.0,26.001,26.0384,26.001,26.0234,22300.0
2012-06-06 14:00:00,34.84,34.88,34.79,34.82,30500.0,26.0234,26.0533,25.9861,26.0085,30500.0
2012-06-06 14:30:00,34.84,34.91,34.82,34.87,18800.0,26.0234,26.0757,26.0085,26.0458,18800.0
2012-06-06 15:00:00,34.87,34.9,34.83,34.83,31700.0,26.0458,26.0683,26.016,26.016,31700.0
2012-06-06 15:30:00,34.84,34.98,34.84,34.98,98200.0,26.0234,26.128,26.0234,26.128,98200.0
2012-06-07 09:30:00,35.29,35.35,35.2,35.3,31700.0,26.3596,26.4044,26.2923,26.367,31700.0
2012-06-07 10:00:00,35.29,35.3,35.11,35.22,46600.0,26.3596,26.367,26.2251,26.3073,46600.0
2012-06-07 10:30:00,35.21,35.21,35.09,35.16,23100.0,26.2998,26.2998,26.2102,26.2625,23100.0
2012-06-07 11:00:00,35.14,35.19,35.06,35.09,30000.0,26.2475,26.2849,26.1878,26.2102,30000.0
2012-06-07 11:30:00,35.09,35.2,35.07,35.1,20200.0,26.2102,26.2923,26.1952,26.2176,20200.0
2012-06-07 12:00:00,35.1,35.21,35.1,35.15,13900.0,26.2176,26.2998,26.2176,26.255,13900.0
2012-06-07 12:30:00,35.14,35.2,35.11,35.15,20500.0,26.2475,26.2923,26.2251,26.255,20500.0
2012-06-07 13:00:00,35.17,35.28,35.16,35.27,19000.0,26.2699,26.3521,26.2625,26.3446,19000.0
2012-06-07 13:30:00,35.26,35.27,35.14,35.15,15900.0,26.3372,26.3446,26.2475,26.255,15900.0
2012-06-07 14:00:00,35.14,35.14,35.04,35.08,29000.0,26.2475,26.2475,26.1728,26.2027,29000.0
2012-06-07 14:30:00,35.08,35.1,35.02,35.02,22900.0,26.2027,26.2176,26.1579,26.1579,22900.0
2012-06-07 15:00:00,35.02,35.06,34.92,34.94,65000.0,26.1579,26.1878,26.0832,26.0981,65000.0
2012-06-07 15:30:00,34.94,34.95,34.81,34.83,52200.0,26.0981,26.1056,26.001,26.016,52200.0
2012-06-08 09:30:00,34.69,34.75,34.54,34.6,65100.0,25.9114,25.9562,25.7994,25.8442,65100.0
2012-06-08 10:00:00,34.61,34.61,34.47,34.57,43400.0,25.8516,25.8516,25.7471,25.8218,43400.0
2012-06-08 10:30:00,34.57,34.61,34.51,34.57,143300.0,25.8218,25.8516,25.7769,25.8218,143300.0
2012-06-08 11:00:00,34.56,34.59,34.44,34.55,107900.0,25.8143,25.8367,25.7247,25.8068,107900.0
2012-06-08 11:30:00,34.56,34.58,34.54,34.54,64800.0,25.8143,25.8292,25.7994,25.7994,64800.0
2012-06-08 12:00:00,34.55,34.58,34.53,34.54,47000.0,25.8068,25.8292,25.7919,25.7994,47000.0
2012-06-08 12:30:00,34.56,34.57,34.54,34.56,47900.0,25.8143,25.8218,25.7994,25.8143,47900.0
2012-06-08 13:00:00,34.57,34.58,34.54,34.56,48500.0,25.8218,25.8292,25.7994,25.8143,48500.0
2012-06-08 13:30:00,34.56,34.59,34.54,34.56,64200.0,25.8143,25.8367,25.7994,25.8143,64200.0
2012-06-08 14:00:00,34.57,34.57,34.52,34.53,42600.0,25.8218,25.8218,25.7844,25.7919,42600.0
2012-06-08 14:30:00,34.53,34.54,34.5,34.52,36600.0,25.7919,25.7994,25.7695,25.7844,36600.0
2012-06-08 15:00:00,34.53,34.56,34.51,34.53,36000.0,25.7919,25.8143,25.7769,25.7919,36000.0
2012-06-08 15:30:00,34.53,34.57,34.52,34.54,148300.0,25.7919,25.8218,25.7844,25.7994,148300.0
2012-06-11 09:30:00,34.75,34.89,34.51,34.51,27900.0,25.9562,26.0608,25.7769,25.7769,27900.0
2012-06-11 10:00:00,34.5,34.66,34.5,34.61,45400.0,25.7695,25.889,25.7695,25.8516,45400.0
2012-06-11 10:30:00,34.61,34.73,34.57,34.6,40600.0,25.8516,25.9413,25.8218,25.8442,40600.0
2012-06-11 11:00:00,34.61,34.65,34.31,34.32,43700.0,25.8516,25.8815,25.6276,25.635,43700.0
2012-06-11 11:30:00,34.33,34.46,34.31,34.41,55400.0,25.6425,25.7396,25.6276,25.7023,55400.0
2012-06-11 12:00:00,34.43,34.48,34.36,34.39,19100.0,25.7172,25.7545,25.6649,25.6873,19100.0
2012-06-11 12:30:00,34.39,34.42,34.35,34.36,14100.0,25.6873,25.7097,25.6574,25.6649,14100.0
2012-06-11 13:00:00,34.36,34.42,34.35,34.37,15900.0,25.6649,25.7097,25.6574,25.6724,15900.0
2012-06-11 13:30:00,34.36,34.4,34.25,34.27,42800.0,25.6649,25.6948,25.5827,25.5977,42800.0
2012-06-11 14:00:00,34.27,34.29,34.18,34.26,21600.0,25.5977,25.6126,25.5305,25.5902,21600.0
2012-06-11 14:30:00,34.26,34.31,34.25,34.3,20000.0,25.5902,25.6276,25.5827,25.6201,20000.0
2012-06-11 15:00:00,34.3,34.33,34.28,34.29,64200.0,25.6201,25.6425,25.6051,25.6126,64200.0
2012-06-11 15:30:00,34.3,34.36,34.16,34.18,159000.0,25.6201,25.6649,25.5155,25.5305,159000.0
2012-06-12 09:30:00,34.29,34.39,34.18,34.3,30100.0,25.6126,25.6873,25.5305,25.6201,30100.0
2012-06-12 10:00:00,34.31,34.43,34.19,34.26,32700.0,25.6276,25.7172,25.5379,25.5902,32700.0
2012-06-12 10:30:00,34.24,34.31,34.11,34.17,54500.0,25.5753,25.6276,25.4782,25.523,54500.0
2012-06-12 11:00:00,34.14,34.45,34.13,34.41,40600.0,25.5006,25.7321,25.4931,25.7023,40600.0
2012-06-12 11:30:00,34.42,34.44,34.35,34.35,22200.0,25.7097,25.7247,25.6574,25.6574,22200.0
2012-06-12 12:00:00,34.36,34.39,34.29,34.36,38200.0,25.6649,25.6873,25.6126,25.6649,38200.0
2012-06-12 12:30:00,34.35,34.39,34.22,34.24,16600.0,25.6574,25.6873,25.5603,25.5753,16600.0
2012-06-12 13:00:00,34.24,34.39,34.24,34.38,20000.0,25.5753,25.6873,25.5753,25.6798,20000.0
2012-06-12 13:30:00,34.38,34.47,34.38,34.41,44100.0,25.6798,25.7471,25.6798,25.7023,44100.0
2012-06-12 14:00:00,34.4,34.49,34.4,34.46,35800.0,25.6948,25.762,25.6948,25.7396,35800.0
2012-06-12 14:30:00,34.47,34.53,34.46,34.49,68600.0,25.7471,25.7919,25.7396,25.762,68600.0
2012-06-12 15:00:00,34.5,34.54,34.46,34.47,74000.0,25.7695,25.7994,25.7396,25.7471,74000.0
2012-06-12 15:30:00,34.47,34.49,34.4,34.45,340200.0,25.7471,25.762,25.6948,25.7321,340200.0
2012-06-13 09:30:00,34.31,34.37,34.05,34.09,33700.0,25.6276,25.6724,25.4334,25.4632,33700.0
2012-06-13 10:00:00,34.12,34.52,34.12,34.46,31000.0,25.4856,25.7844,25.4856,25.7396,31000.0
2012-06-13 10:30:00,34.46,34.68,34.42,34.66,74000.0,25.7396,25.9039,25.7097,25.889,74000.0
2012-06-13 11:00:00,34.65,34.66,34.59,34.63,27600.0,25.8815,25.889,25.8367,25.8666,27600.0
2012-06-13 11:30:00,34.64,34.64,34.54,34.64,42400.0,25.874,25.874,25.7994,25.874,42400.0
2012-06-13 12:00:00,34.63,34.65,34.57,34.63,23900.0,25.8666,25.8815,25.8218,25.8666,23900.0
2012-06-13 12:30:00,34.64,34.81,34.64,34.77,24500.0,25.874,26.001,25.874,25.9712,24500.0
2012-06-13 13:00:00,34.77,34.84,34.73,34.77,26600.0,25.9712,26.0234,25.9413,25.9712,26600.0
2012-06-13 13:30:00,34.77,34.77,34.63,34.64,19300.0,25.9712,25.9712,25.8666,25.874,19300.0
2012-06-13 14:00:00,34.63,34.68,34.58,34.65,24400.0,25.8666,25.9039,25.8292,25.8815,24400.0
2012-06-13 14:30:00,34.65,34.65,34.52,34.57,32000.0,25.8815,25.8815,25.7844,25.8218,32000.0
2012-06-13 15:00:00,34.56,34.57,34.35,34.37,44200.0,25.8143,25.8218,25.6574,25.6724,44200.0
2012-06-13 15:30:00,34.35,34.43,34.29,34.4,141900.0,25.6574,25.7172,25.6126,25.6948,141900.0
2012-06-14 09:30:00,34.41,34.61,34.35,34.47,71300.0,25.7023,25.8516,25.6574,25.7471,71300.0
2012-06-14 10:00:00,34.47,34.5,34.35,34.38,49100.0,25.7471,25.7695,25.6574,25.6798,49100.0
2012-06-14 10:30:00,34.38,34.48,34.37,34.46,46000.0,25.6798,25.7545,25.6724,25.7396,46000.0
2012-06-14 11:00:00,34.47,34.49,34.43,34.47,52600.0,25.7471,25.762,25.7172,25.7471,52600.0
2012-06-14 11:30:00,34.47,34.49,34.39,34.41,39500.0,25.7471,25.762,25.6873,25.7023,39500.0
2012-06-14 12:00:00,34.42,34.47,34.28,34.28,40300.0,25.7097,25.7471,25.6051,25.6051,40300.0
2012-06-14 12:30:00,34.28,34.3,34.25,34.28,39600.0,25.6051,25.6201,25.5827,25.6051,39600.0
2012-06-14 13:00:00,34.27,34.32,34.21,34.26,32100.0,25.5977,25.635,25.5529,25.5902,32100.0
2012-06-14 13:30:00,34.25,34.3,34.24,34.27,25800.0,25.5827,25.6201,25.5753,25.5977,25800.0
2012-06-14 14:00:00,34.28,34.32,34.25,34.28,32100.0,25.6051,25.635,25.5827,25.6051,32100.0
2012-06-14 14:30:00,34.29,34.29,34.18,34.22,40000.0,25.6126,25.6126,25.5305,25.5603,40000.0
2012-06-14 15:00:00,34.22,34.5,34.21,34.33,92000.0,25.5603,25.7695,25.5529,25.6425,92000.0
2012-06-14 15:30:00,34.34,34.59,34.33,34.54,136900.0,25.65,25.8367,25.6425,25.7994,136900.0
2012-06-15 09:30:00,34.6,34.68,34.39,34.42,186400.0,25.8442,25.9039,25.6873,25.7097,186400.0
2012-06-15 10:00:00,34.44,34.52,34.34,34.4,79200.0,25.7247,25.7844,25.65,25.6948,79200.0
2012-06-15 10:30:00,34.4,34.4,34.3,34.36,37100.0,25.6948,25.6948,25.6201,25.6649,37100.0
2012-06-15 11:00:00,34.34,34.39,34.32,34.35,35200.0,25.65,25.6873,25.635,25.6574,35200.0
2012-06-15 11:30:00,34.34,34.35,34.23,34.24,32100.0,25.65,25.6574,25.5678,25.5753,32100.0
2012-06-15 12:00:00,34.24,34.25,34.19,34.21,27600.0,25.5753,25.5827,25.5379,25.5529,27600.0
2012-06-15 12:30:00,34.2,34.2,34.11,34.14,43800.0,25.5454,25.5454,25.4782,25.5006,43800.0
2012-06-15 13:00:00,34.15,34.23,34.14,34.21,39800.0,25.508,25.5678,25.5006,25.5529,39800.0
2012-06-15 13:30:00,34.22,34.22,34.12,34.16,48900.0,25.5603,25.5603,25.4856,25.5155,48900.0
2012-06-15 14:00:00,34.16,34.16,34.09,34.15,38600.0,25.5155,25.5155,25.4632,25.508,38600.0
2012-06-15 14:30:00,34.15,34.18,34.1,34.13,58900.0,25.508,25.5305,25.4707,25.4931,58900.0
2012-06-15 15:00:00,34.13,34.16,34.11,34.13,66100.0,25.4931,25.5155,25.4782,25.4931,66100.0
2012-06-15 15:30:00,34.12,34.18,34.05,34.09,212700.0,25.4856,25.5305,25.4334,25.4632,212700.0
2012-06-18 09:30:00,33.81,34.2,33.81,34.2,58500.0,25.2541,25.5454,25.2541,25.5454,58500.0
2012-06-18 10:00:00,34.2,34.51,34.17,34.51,47800.0,25.5454,25.7769,25.523,25.7769,47800.0
2012-06-18 10:30:00,34.51,34.6,34.49,34.51,29800.0,25.7769,25.8442,25.762,25.7769,29800.0
2012-06-18 11:00:00,34.49,34.52,34.41,34.44,28500.0,25.762,25.7844,25.7023,25.7247,28500.0
2012-06-18 11:30:00,34.45,34.5,34.34,34.41,36400.0,25.7321,25.7695,25.65,25.7023,36400.0
2012-06-18 12:00:00,34.41,34.41,34.36,34.38,22100.0,25.7023,25.7023,25.6649,25.6798,22100.0
2012-06-18 12:30:00,34.38,34.41,34.31,34.32,49100.0,25.6798,25.7023,25.6276,25.635,49100.0
2012-06-18 13:00:00,34.32,34.49,34.32,34.46,33800.0,25.635,25.762,25.635,25.7396,33800.0
2012-06-18 13:30:00,34.47,34.53,34.45,34.53,27400.0,25.7471,25.7919,25.7321,25.7919,27400.0
2012-06-18 14:00:00,34.52,34.61,34.48,34.55,40900.0,25.7844,25.8516,25.7545,25.8068,40900.0
2012-06-18 14:30:00,34.55,34.6,34.55,34.59,26500.0,25.8068,25.8442,25.8068,25.8367,26500.0
2012-06-18 15:00:00,34.6,34.62,34.5,34.55,69400.0,25.8442,25.8591,25.7695,25.8068,69400.0
2012-06-18 15:30:00,34.55,34.64,34.52,34.55,154700.0,25.8068,25.874,25.7844,25.8068,154700.0
2012-06-19 09:30:00,34.57,34.74,34.55,34.7,28600.0,25.8218,25.9487,25.8068,25.9189,28600.0
2012-06-19 10:00:00,34.71,34.74,34.68,34.72,30300.0,25.9263,25.9487,25.9039,25.9338,30300.0
2012-06-19 10:30:00,34.72,34.76,34.61,34.73,41500.0,25.9338,25.9637,25.8516,25.9413,41500.0
2012-06-19 11:00:00,34.71,34.77,34.69,34.77,22400.0,25.9263,25.9712,25.9114,25.9712,22400.0
2012-06-19 11:30:00,34.76,34.92,34.75,34.92,37900.0,25.9637,26.0832,25.9562,26.0832,37900.0
2012-06-19 12:00:00,34.91,34.94,34.86,34.87,19300.0,26.0757,26.0981,26.0384,26.0458,19300.0
2012-06-19 12:30:00,34.85,34.86,34.76,34.77,24500.0,26.0309,26.0384,25.9637,25.9712,24500.0
2012-06-19 13:00:00,34.77,34.83,34.76,34.82,22900.0,25.9712,26.016,25.9637,26.0085,22900.0
2012-06-19 13:30:00,34.83,34.89,34.82,34.89,27200.0,26.016,26.0608,26.0085,26.0608,27200.0
2012-06-19 14:00:00,34.88,34.91,34.85,34.88,22800.0,26.0533,26.0757,26.0309,26.0533,22800.0
2012-06-19 14:30:00,34.88,34.91,34.81,34.91,39200.0,26.0533,26.0757,26.001,26.0757,39200.0
2012-06-19 15:00:00,34.9,34.93,34.87,34.91,51800.0,26.0683,26.0907,26.0458,26.0757,51800.0
2012-06-19 15:30:00,34.91,34.96,34.88,34.92,124600.0,26.0757,26.1131,26.0533,26.0832,124600.0
2012-06-20 09:30:00,34.7,34.88,34.69,34.84,44000.0,25.9189,26.0533,25.9114,26.0234,44000.0
2012-06-20 10:00:00,34.84,34.91,34.82,34.83,17000.0,26.0234,26.0757,26.0085,26.016,17000.0
2012-06-20 10:30:00,34.82,34.88,34.8,34.86,16200.0,26.0085,26.0533,25.9936,26.0384,16200.0
2012-06-20 11:00:00,34.87,34.89,34.79,34.79,122000.0,26.0458,26.0608,25.9861,25.9861,122000.0
2012-06-20 11:30:00,34.79,34.79,34.73,34.73,9600.0,25.9861,25.9861,25.9413,25.9413,9600.0
2012-06-20 12:00:00,34.73,34.8,34.73,34.79,16000.0,25.9413,25.9936,25.9413,25.9861,16000.0
2012-06-20 12:30:00,34.78,34.82,34.62,34.81,28200.0,25.9786,26.0085,25.8591,26.001,28200.0
2012-06-20 13:00:00,34.81,34.93,34.81,34.86,32200.0,26.001,26.0907,26.001,26.0384,32200.0
2012-06-20 13:30:00,34.88,34.88,34.81,34.83,39700.0,26.0533,26.0533,26.001,26.016,39700.0
2012-06-20 14:00:00,34.81,34.86,34.73,34.74,40500.0,26.001,26.0384,25.9413,25.9487,40500.0
2012-06-20 14:30:00,34.76,34.76,34.62,34.65,36000.0,25.9637,25.9637,25.8591,25.8815,36000.0
2012-06-20 15:00:00,34.65,34.67,34.55,34.64,45600.0,25.8815,25.8965,25.8068,25.874,45600.0
2012-06-20 15:30:00,34.64,34.8,34.62,34.8,133700.0,25.874,25.9936,25.8591,25.9936,133700.0
2012-06-21 09:30:00,34.9,35.13,34.85,35.12,40900.0,26.0683,26.24,26.0309,26.2326,40900.0
2012-06-21 10:00:00,35.09,35.09,34.95,35.0,38200.0,26.2102,26.2102,26.1056,26.1429,38200.0
2012-06-21 10:30:00,34.99,35.09,34.97,35.05,23000.0,26.1355,26.2102,26.1205,26.1803,23000.0
2012-06-21 11:00:00,35.05,35.09,34.97,35.07,63000.0,26.1803,26.2102,26.1205,26.1952,63000.0
2012-06-21 11:30:00,35.05,35.09,35.02,35.06,39700.0,26.1803,26.2102,26.1579,26.1878,39700.0
2012-06-21 12:00:00,35.05,35.06,34.85,34.86,32000.0,26.1803,26.1878,26.0309,26.0384,32000.0
2012-06-21 12:30:00,34.86,34.89,34.83,34.87,27000.0,26.0384,26.0608,26.016,26.0458,27000.0
2012-06-21 13:00:00,34.87,34.88,34.62,34.62,37800.0,26.0458,26.0533,25.8591,25.8591,37800.0
2012-06-21 13:30:00,34.62,34.64,34.52,34.57,63400.0,25.8591,25.874,25.7844,25.8218,63400.0
2012-06-21 14:00:00,34.59,34.62,34.55,34.57,31100.0,25.8367,25.8591,25.8068,25.8218,31100.0
2012-06-21 14:30:00,34.57,34.66,34.55,34.65,30900.0,25.8218,25.889,25.8068,25.8815,30900.0
2012-06-21 15:00:00,34.64,34.66,34.55,34.63,49800.0,25.874,25.889,25.8068,25.8666,49800.0
2012-06-21 15:30:00,34.63,34.67,34.59,34.61,131800.0,25.8666,25.8965,25.8367,25.8516,131800.0
2012-06-22 09:30:00,34.79,34.88,34.67,34.71,18500.0,25.9861,26.0533,25.8965,25.9263,18500.0
2012-06-22 10:00:00,34.72,34.73,34.56,34.58,44100.0,25.9338,25.9413,25.8143,25.8292,44100.0
2012-06-22 10:30:00,34.56,34.58,34.5,34.55,34200.0,25.8143,25.8292,25.7695,25.8068,34200.0
2012-06-22 11:00:00,34.56,34.62,34.54,34.57,12000.0,25.8143,25.8591,25.7994,25.8218,12000.0
2012-06-22 11:30:00,34.58,34.62,34.49,34.51,21800.0,25.8292,25.8591,25.762,25.7769,21800.0
2012-06-22 12:00:00,34.5,34.52,34.45,34.49,12300.0,25.7695,25.7844,25.7321,25.762,12300.0
2012-06-22 12:30:00,34.48,34.52,34.47,34.49,16300.0,25.7545,25.7844,25.7471,25.762,16300.0
2012-06-22 13:00:00,34.49,34.5,34.42,34.45,9900.0,25.762,25.7695,25.7097,25.7321,9900.0
2012-06-22 13:30:00,34.44,34.56,34.44,34.55,15300.0,25.7247,25.8143,25.7247,25.8068,15300.0
2012-06-22 14:00:00,34.54,34.59,34.54,34.58,14900.0,25.7994,25.8367,25.7994,25.8292,14900.0
2012-06-22 14:30:00,34.58,34.8,34.58,34.79,35700.0,25.8292,25.9936,25.8292,25.9861,35700.0
2012-06-22 15:00:00,34.79,34.82,34.73,34.75,30400.0,25.9861,26.0085,25.9413,25.9562,30400.0
2012-06-22 15:30:00,34.75,34.9,34.69,34.81,319800.0,25.9562,26.0683,25.9114,26.001,319800.0
2012-06-25 09:30:00,34.42,34.52,34.17,34.25,36100.0,25.7097,25.7844,25.523,25.5827,36100.0
2012-06-25 10:00:00,34.28,34.34,34.13,34.16,23800.0,25.6051,25.65,25.4931,25.5155,23800.0
2012-06-25 10:30:00,34.12,34.2,34.11,34.13,25300.0,25.4856,25.5454,25.4782,25.4931,25300.0
2012-06-25 11:00:00,34.14,34.27,34.14,34.24,38100.0,25.5006,25.5977,25.5006,25.5753,38100.0
2012-06-25 11:30:00,34.23,34.25,34.16,34.16,15600.0,25.5678,25.5827,25.5155,25.5155,15600.0
2012-06-25 12:00:00,34.15,34.19,34.1,34.12,35800.0,25.508,25.5379,25.4707,25.4856,35800.0
2012-06-25 12:30:00,34.12,34.15,34.06,34.09,21600.0,25.4856,25.508,25.4408,25.4632,21600.0
2012-06-25 13:00:00,34.08,34.15,34.07,34.14,19600.0,25.4558,25.508,25.4483,25.5006,19600.0
2012-06-25 13:30:00,34.15,34.26,34.13,34.25,22100.0,25.508,25.5902,25.4931,25.5827,22100.0
2012-06-25 14:00:00,34.26,34.34,34.24,34.31,28600.0,25.5902,25.65,25.5753,25.6276,28600.0
2012-06-25 14:30:00,34.3,34.36,34.29,34.36,33800.0,25.6201,25.6649,25.6126,25.6649,33800.0
2012-06-25 15:00:00,34.36,34.38,34.29,34.33,62000.0,25.6649,25.6798,25.6126,25.6425,62000.0
2012-06-25 15:30:00,34.33,34.42,34.29,34.3,125800.0,25.6425,25.7097,25.6126,25.6201,125800.0
2012-06-26 09:30:00,34.3,34.48,34.28,34.35,47700.0,25.6201,25.7545,25.6051,25.6574,47700.0
2012-06-26 10:00:00,34.36,34.4,34.17,34.19,51900.0,25.6649,25.6948,25.523,25.5379,51900.0
2012-06-26 10:30:00,34.18,34.21,34.11,34.17,19200.0,25.5305,25.5529,25.4782,25.523,19200.0
2012-06-26 11:00:00,34.17,34.23,34.09,34.14,18600.0,25.523,25.5678,25.4632,25.5006,18600.0
2012-06-26 11:30:00,34.15,34.26,34.14,34.23,17300.0,25.508,25.5902,25.5006,25.5678,17300.0
2012-06-26 12:00:00,34.23,34.36,34.23,34.34,63300.0,25.5678,25.6649,25.5678,25.65,63300.0
2012-06-26 12:30:00,34.34,34.38,34.32,34.34,26700.0,25.65,25.6798,25.635,25.65,26700.0
2012-06-26 13:00:00,34.34,34.42,34.33,34.42,16200.0,25.65,25.7097,25.6425,25.7097,16200.0
2012-06-26 13:30:00,34.42,34.42,34.4,34.42,15500.0,25.7097,25.7097,25.6948,25.7097,15500.0
2012-06-26 14:00:00,34.41,34.56,34.4,34.55,30100.0,25.7023,25.8143,25.6948,25.8068,30100.0
2012-06-26 14:30:00,34.54,34.58,34.49,34.5,30700.0,25.7994,25.8292,25.762,25.7695,30700.0
2012-06-26 15:00:00,34.5,34.55,34.48,34.51,37400.0,25.7695,25.8068,25.7545,25.7769,37400.0
2012-06-26 15:30:00,34.51,34.58,34.47,34.49,90400.0,25.7769,25.8292,25.7471,25.762,90400.0
2012-06-27 09:30:00,34.43,34.43,34.19,34.31,35300.0,25.9731,25.9731,25.792,25.8826,35300.0
2012-06-27 10:00:00,34.28,34.39,34.28,34.35,14100.0,25.8599,25.9429,25.8599,25.9127,14100.0
2012-06-27 10:30:00,34.34,34.39,34.31,34.33,20300.0,25.9052,25.9429,25.8826,25.8976,20300.0
2012-06-27 11:00:00,34.34,34.36,34.2,34.24,21100.0,25.9052,25.9203,25.7996,25.8298,21100.0
2012-06-27 11:30:00,34.26,34.39,34.26,34.38,20100.0,25.8448,25.9429,25.8448,25.9354,20100.0
2012-06-27 12:00:00,34.37,34.43,34.27,34.27,19000.0,25.9278,25.9731,25.8524,25.8524,19000.0
2012-06-27 12:30:00,34.27,34.27,34.2,34.21,21100.0,25.8524,25.8524,25.7996,25.8071,21100.0
2012-06-27 13:00:00,34.21,34.27,34.18,34.19,16800.0,25.8071,25.8524,25.7845,25.792,16800.0
2012-06-27 13:30:00,34.18,34.19,34.13,34.18,20400.0,25.7845,25.792,25.7468,25.7845,20400.0
2012-06-27 14:00:00,34.18,34.19,34.08,34.11,16500.0,25.7845,25.792,25.7091,25.7317,16500.0
2012-06-27 14:30:00,34.11,34.13,34.09,34.09,23900.0,25.7317,25.7468,25.7166,25.7166,23900.0
2012-06-27 15:00:00,34.1,34.23,34.09,34.22,34800.0,25.7241,25.8222,25.7166,25.8147,34800.0
2012-06-27 15:30:00,34.22,34.28,34.13,34.18,101000.0,25.8147,25.8599,25.7468,25.7845,101000.0
2012-06-28 09:30:00,34.0,34.21,33.95,34.17,17300.0,25.6487,25.8071,25.611,25.7769,17300.0
2012-06-28 10:00:00,34.17,34.19,34.07,34.11,23000.0,25.7769,25.792,25.7015,25.7317,23000.0
2012-06-28 10:30:00,34.09,34.1,33.95,33.97,20500.0,25.7166,25.7241,25.611,25.6261,20500.0
2012-06-28 11:00:00,33.96,34.06,33.95,34.03,38400.0,25.6185,25.694,25.611,25.6713,38400.0
2012-06-28 11:30:00,34.03,34.08,34.03,34.05,18600.0,25.6713,25.7091,25.6713,25.6864,18600.0
2012-06-28 12:00:00,34.05,34.06,34.01,34.02,11100.0,25.6864,25.694,25.6562,25.6638,11100.0
2012-06-28 12:30:00,34.02,34.11,34.02,34.1,22600.0,25.6638,25.7317,25.6638,25.7241,22600.0
2012-06-28 13:00:00,34.1,34.14,34.08,34.1,41000.0,25.7241,25.7543,25.7091,25.7241,41000.0
2012-06-28 13:30:00,34.09,34.15,34.08,34.14,15500.0,25.7166,25.7619,25.7091,25.7543,15500.0
2012-06-28 14:00:00,34.14,34.16,34.09,34.1,28300.0,25.7543,25.7694,25.7166,25.7241,28300.0
2012-06-28 14:30:00,34.09,34.17,34.09,34.17,49500.0,25.7166,25.7769,25.7166,25.7769,49500.0
2012-06-28 15:00:00,34.17,34.33,34.15,34.33,84100.0,25.7769,25.8976,25.7619,25.8976,84100.0
2012-06-28 15:30:00,34.32,34.69,34.32,34.66,201700.0,25.8901,26.1692,25.8901,26.1466,201700.0
2012-06-29 09:30:00,35.1,35.1,34.85,34.88,41300.0,26.4785,26.4785,26.2899,26.3126,41300.0
2012-06-29 10:00:00,34.89,35.01,34.88,34.99,36500.0,26.3201,26.4106,26.3126,26.3955,36500.0
2012-06-29 10:30:00,34.99,35.02,34.96,35.01,25900.0,26.3955,26.4182,26.3729,26.4106,25900.0
2012-06-29 11:00:00,35.01,35.02,34.99,35.0,28400.0,26.4106,26.4182,26.3955,26.4031,28400.0
2012-06-29 11:30:00,35.0,35.02,34.97,34.98,14500.0,26.4031,26.4182,26.3804,26.388,14500.0
2012-06-29 12:00:00,34.97,35.02,34.97,35.02,14600.0,26.3804,26.4182,26.3804,26.4182,14600.0
2012-06-29 12:30:00,35.01,35.01,34.95,34.98,13800.0,26.4106,26.4106,26.3654,26.388,13800.0
2012-06-29 13:00:00,34.99,35.01,34.97,34.99,17700.0,26.3955,26.4106,26.3804,26.3955,17700.0
2012-06-29 13:30:00,34.99,35.0,34.97,34.98,12900.0,26.3955,26.4031,26.3804,26.388,12900.0
2012-06-29 14:00:00,34.97,34.99,34.95,34.99,18700.0,26.3804,26.3955,26.3654,26.3955,18700.0
2012-06-29 14:30:00,34.98,35.0,34.96,34.99,15900.0,26.388,26.4031,26.3729,26.3955,15900.0
2012-06-29 15:00:00,34.98,35.0,34.97,35.0,13600.0,26.388,26.4031,26.3804,26.4031,13600.0
2012-06-29 15:30:00,35.0,35.11,34.97,35.11,162800.0,26.4031,26.4861,26.3804,26.4861,162800.0
2012-07-02 09:30:00,35.07,35.62,35.07,35.54,58700.0,26.4559,26.8708,26.4559,26.8104,58700.0
2012-07-02 10:00:00,35.54,35.54,35.37,35.42,26100.0,26.8104,26.8104,26.6822,26.7199,26100.0
2012-07-02 10:30:00,35.42,35.53,35.37,35.52,35300.0,26.7199,26.8029,26.6822,26.7954,35300.0
2012-07-02 11:00:00,35.53,35.53,35.31,35.31,47400.0,26.8029,26.8029,26.6369,26.6369,47400.0
2012-07-02 11:30:00,35.32,35.4,35.32,35.34,24600.0,26.6445,26.7048,26.6445,26.6596,24600.0
2012-07-02 12:00:00,35.34,35.35,35.27,35.33,31000.0,26.6596,26.6671,26.6068,26.652,31000.0
2012-07-02 12:30:00,35.33,35.36,35.27,35.27,59100.0,26.652,26.6747,26.6068,26.6068,59100.0
2012-07-02 13:00:00,35.28,35.29,35.23,35.27,14100.0,26.6143,26.6218,26.5766,26.6068,14100.0
2012-07-02 13:30:00,35.27,35.29,35.25,35.27,18300.0,26.6068,26.6218,26.5917,26.6068,18300.0
2012-07-02 14:00:00,35.28,35.34,35.27,35.31,26300.0,26.6143,26.6596,26.6068,26.6369,26300.0
2012-07-02 14:30:00,35.31,35.33,35.26,35.27,38100.0,26.6369,26.652,26.5992,26.6068,38100.0
2012-07-02 15:00:00,35.27,35.32,35.25,35.31,43800.0,26.6068,26.6445,26.5917,26.6369,43800.0
2012-07-02 15:30:00,35.3,35.45,35.3,35.42,102900.0,26.6294,26.7425,26.6294,26.7199,102900.0
2012-07-03 09:30:00,35.37,35.57,35.32,35.47,28300.0,26.6822,26.8331,26.6445,26.7576,28300.0
2012-07-03 10:00:00,35.46,35.52,35.36,35.36,14500.0,26.7501,26.7954,26.6747,26.6747,14500.0
2012-07-03 10:30:00,35.39,35.43,35.36,35.37,18600.0,26.6973,26.7275,26.6747,26.6822,18600.0
2012-07-03 11:00:00,35.37,35.5,35.35,35.49,16700.0,26.6822,26.7803,26.6671,26.7727,16700.0
2012-07-03 11:30:00,35.48,35.62,35.46,35.58,20700.0,26.7652,26.8708,26.7501,26.8406,20700.0
2012-07-03 12:00:00,35.59,35.61,35.52,35.52,22300.0,26.8482,26.8632,26.7954,26.7954,22300.0
2012-07-03 12:30:00,35.51,35.54,35.44,35.54,52600.0,26.7878,26.8104,26.735,26.8104,52600.0
2012-07-05 09:30:00,35.5,35.58,35.25,35.54,23900.0,26.7803,26.8406,26.5917,26.8104,23900.0
2012-07-05 10:00:00,35.51,35.55,35.48,35.53,28100.0,26.7878,26.818,26.7652,26.8029,28100.0
2012-07-05 10:30:00,35.55,35.69,35.53,35.62,42000.0,26.818,26.9236,26.8029,26.8708,42000.0
2012-07-05 11:00:00,35.62,35.7,35.61,35.65,34100.0,26.8708,26.9311,26.8632,26.8934,34100.0
2012-07-05 11:30:00,35.66,35.67,35.47,35.48,54800.0,26.901,26.9085,26.7576,26.7652,54800.0
2012-07-05 12:00:00,35.48,35.54,35.46,35.54,19600.0,26.7652,26.8104,26.7501,26.8104,19600.0
2012-07-05 12:30:00,35.53,35.59,35.51,35.59,21200.0,26.8029,26.8482,26.7878,26.8482,21200.0
2012-07-05 13:00:00,35.6,35.6,35.52,35.57,19100.0,26.8557,26.8557,26.7954,26.8331,19100.0
2012-07-05 13:30:00,35.58,35.77,35.56,35.77,20600.0,26.8406,26.9839,26.8255,26.9839,20600.0
2012-07-05 14:00:00,35.76,35.77,35.73,35.74,19000.0,26.9764,26.9839,26.9538,26.9613,19000.0
2012-07-05 14:30:00,35.74,35.75,35.71,35.74,15100.0,26.9613,26.9689,26.9387,26.9613,15100.0
2012-07-05 15:00:00,35.73,35.75,35.68,35.74,34400.0,26.9538,26.9689,26.9161,26.9613,34400.0
2012-07-05 15:30:00,35.74,35.76,35.7,35.75,117300.0,26.9613,26.9764,26.9311,26.9689,117300.0
2012-07-06 09:30:00,35.53,35.53,35.3,35.49,31900.0,26.8029,26.8029,26.6294,26.7727,31900.0
2012-07-06 10:00:00,35.5,35.5,35.37,35.39,16200.0,26.7803,26.7803,26.6822,26.6973,16200.0
2012-07-06 10:30:00,35.4,35.41,35.34,35.36,8800.0,26.7048,26.7124,26.6596,26.6747,8800.0
2012-07-06 11:00:00,35.35,35.35,35.29,35.3,9900.0,26.6671,26.6671,26.6218,26.6294,9900.0
2012-07-06 11:30:00,35.32,35.33,35.28,35.32,14500.0,26.6445,26.652,26.6143,26.6445,14500.0
2012-07-06 12:00:00,35.31,35.42,35.31,35.41,9100.0,26.6369,26.7199,26.6369,26.7124,9100.0
2012-07-06 12:30:00,35.42,35.47,35.41,35.46,10700.0,26.7199,26.7576,26.7124,26.7501,10700.0
2012-07-06 13:00:00,35.46,35.46,35.42,35.42,12000.0,26.7501,26.7501,26.7199,26.7199,12000.0
2012-07-06 13:30:00,35.42,35.46,35.41,35.46,14000.0,26.7199,26.7501,26.7124,26.7501,14000.0
2012-07-06 14:00:00,35.46,35.47,35.43,35.47,14400.0,26.7501,26.7576,26.7275,26.7576,14400.0
2012-07-06 14:30:00,35.46,35.48,35.41,35.41,34900.0,26.7501,26.7652,26.7124,26.7124,34900.0
2012-07-06 15:00:00,35.41,35.48,35.41,35.48,33400.0,26.7124,26.7652,26.7124,26.7652,33400.0
2012-07-06 15:30:00,35.49,35.52,35.44,35.45,83300.0,26.7727,26.7954,26.735,26.7425,83300.0
2012-07-09 09:30:00,35.36,35.52,35.32,35.32,14100.0,26.6747,26.7954,26.6445,26.6445,14100.0
2012-07-09 10:00:00,35.33,35.33,35.19,35.24,12000.0,26.652,26.652,26.5464,26.5841,12000.0
2012-07-09 10:30:00,35.22,35.27,35.16,35.27,11400.0,26.569,26.6068,26.5238,26.6068,11400.0
2012-07-09 11:00:00,35.27,35.35,35.26,35.34,16700.0,26.6068,26.6671,26.5992,26.6596,16700.0
2012-07-09 11:30:00,35.32,35.37,35.27,35.34,13100.0,26.6445,26.6822,26.6068,26.6596,13100.0
2012-07-09 12:00:00,35.32,35.37,35.29,35.32,18800.0,26.6445,26.6822,26.6218,26.6445,18800.0
2012-07-09 12:30:00,35.31,35.39,35.31,35.31,110600.0,26.6369,26.6973,26.6369,26.6369,110600.0
2012-07-09 13:00:00,35.32,35.45,35.3,35.45,214800.0,26.6445,26.7425,26.6294,26.7425,214800.0
2012-07-09 13:30:00,35.45,35.5,35.41,35.42,18300.0,26.7425,26.7803,26.7124,26.7199,18300.0
2012-07-09 14:00:00,35.41,35.44,35.37,35.37,18000.0,26.7124,26.735,26.6822,26.6822,18000.0
2012-07-09 14:30:00,35.38,35.41,35.37,35.39,22700.0,26.6897,26.7124,26.6822,26.6973,22700.0
2012-07-09 15:00:00,35.38,35.43,35.38,35.41,33500.0,26.6897,26.7275,26.6897,26.7124,33500.0
2012-07-09 15:30:00,35.41,35.55,35.39,35.53,122200.0,26.7124,26.818,26.6973,26.8029,122200.0
2012-07-10 09:30:00,35.59,35.65,35.39,35.5,32100.0,26.8482,26.8934,26.6973,26.7803,32100.0
2012-07-10 10:00:00,35.53,35.55,35.48,35.55,28400.0,26.8029,26.818,26.7652,26.818,28400.0
2012-07-10 10:30:00,35.53,35.54,35.49,35.52,27500.0,26.8029,26.8104,26.7727,26.7954,27500.0
2012-07-10 11:00:00,35.51,35.52,35.48,35.5,29100.0,26.7878,26.7954,26.7652,26.7803,29100.0
2012-07-10 11:30:00,35.5,35.56,35.48,35.53,22000.0,26.7803,26.8255,26.7652,26.8029,22000.0
2012-07-10 12:00:00,35.53,35.53,35.47,35.5,19900.0,26.8029,26.8029,26.7576,26.7803,19900.0
2012-07-10 12:30:00,35.51,35.56,35.49,35.53,10800.0,26.7878,26.8255,26.7727,26.8029,10800.0
2012-07-10 13:00:00,35.54,35.56,35.48,35.5,11200.0,26.8104,26.8255,26.7652,26.7803,11200.0
2012-07-10 13:30:00,35.5,35.5,35.42,35.45,7100.0,26.7803,26.7803,26.7199,26.7425,7100.0
2012-07-10 14:00:00,35.44,35.49,35.41,35.43,9900.0,26.735,26.7727,26.7124,26.7275,9900.0
2012-07-10 14:30:00,35.43,35.43,35.29,35.35,22600.0,26.7275,26.7275,26.6218,26.6671,22600.0
2012-07-10 15:00:00,35.33,35.46,35.33,35.41,138700.0,26.652,26.7501,26.652,26.7124,138700.0
2012-07-10 15:30:00,35.41,35.44,35.32,35.43,92700.0,26.7124,26.735,26.6445,26.7275,92700.0
2012-07-11 09:30:00,35.37,35.41,35.29,35.35,20000.0,26.6822,26.7124,26.6218,26.6671,20000.0
2012-07-11 10:00:00,35.36,35.41,35.3,35.32,15100.0,26.6747,26.7124,26.6294,26.6445,15100.0
2012-07-11 10:30:00,35.32,35.35,35.26,35.28,13300.0,26.6445,26.6671,26.5992,26.6143,13300.0
2012-07-11 11:00:00,35.29,35.35,35.27,35.3,25400.0,26.6218,26.6671,26.6068,26.6294,25400.0
2012-07-11 11:30:00,35.3,35.35,35.28,35.33,11200.0,26.6294,26.6671,26.6143,26.652,11200.0
2012-07-11 12:00:00,35.35,35.35,35.3,35.33,6700.0,26.6671,26.6671,26.6294,26.652,6700.0
2012-07-11 12:30:00,35.31,35.41,35.31,35.4,12700.0,26.6369,26.7124,26.6369,26.7048,12700.0
2012-07-11 13:00:00,35.39,35.41,35.38,35.4,10000.0,26.6973,26.7124,26.6897,26.7048,10000.0
2012-07-11 13:30:00,35.39,35.49,35.39,35.49,13700.0,26.6973,26.7727,26.6973,26.7727,13700.0
2012-07-11 14:00:00,35.49,35.53,35.34,35.38,25900.0,26.7727,26.8029,26.6596,26.6897,25900.0
2012-07-11 14:30:00,35.37,35.37,35.29,35.31,19700.0,26.6822,26.6822,26.6218,26.6369,19700.0
2012-07-11 15:00:00,35.31,35.39,35.31,35.32,23600.0,26.6369,26.6973,26.6369,26.6445,23600.0
2012-07-11 15:30:00,35.33,35.48,35.3,35.47,61900.0,26.652,26.7652,26.6294,26.7576,61900.0
2012-07-12 09:30:00,35.34,35.4,35.03,35.11,22300.0,26.6596,26.7048,26.4257,26.4861,22300.0
2012-07-12 10:00:00,35.12,35.22,35.12,35.22,6500.0,26.4936,26.569,26.4936,26.569,6500.0
2012-07-12 10:30:00,35.23,35.24,35.18,35.23,6500.0,26.5766,26.5841,26.5389,26.5766,6500.0
2012-07-12 11:00:00,35.22,35.29,35.21,35.25,12100.0,26.569,26.6218,26.5615,26.5917,12100.0
2012-07-12 11:30:00,35.25,35.27,35.2,35.21,14500.0,26.5917,26.6068,26.554,26.5615,14500.0
2012-07-12 12:00:00,35.22,35.24,35.15,35.15,12900.0,26.569,26.5841,26.5162,26.5162,12900.0
2012-07-12 12:30:00,35.16,35.22,35.13,35.2,5600.0,26.5238,26.569,26.5011,26.554,5600.0
2012-07-12 13:00:00,35.2,35.28,35.18,35.21,13600.0,26.554,26.6143,26.5389,26.5615,13600.0
2012-07-12 13:30:00,35.21,35.3,35.21,35.24,10000.0,26.5615,26.6294,26.5615,26.5841,10000.0
2012-07-12 14:00:00,35.23,35.3,35.22,35.27,14700.0,26.5766,26.6294,26.569,26.6068,14700.0
2012-07-12 14:30:00,35.27,35.32,35.26,35.31,14800.0,26.6068,26.6445,26.5992,26.6369,14800.0
2012-07-12 15:00:00,35.32,35.4,35.29,35.36,27300.0,26.6445,26.7048,26.6218,26.6747,27300.0
2012-07-12 15:30:00,35.34,35.41,35.25,35.25,74600.0,26.6596,26.7124,26.5917,26.5917,74600.0
2012-07-13 09:30:00,35.37,35.59,35.27,35.56,13200.0,26.6822,26.8482,26.6068,26.8255,13200.0
2012-07-13 10:00:00,35.56,35.63,35.53,35.62,13500.0,26.8255,26.8783,26.8029,26.8708,13500.0
2012-07-13 10:30:00,35.62,35.65,35.59,35.63,8800.0,26.8708,26.8934,26.8482,26.8783,8800.0
2012-07-13 11:00:00,35.63,35.66,35.6,35.63,8600.0,26.8783,26.901,26.8557,26.8783,8600.0
2012-07-13 11:30:00,35.63,35.67,35.6,35.62,13900.0,26.8783,26.9085,26.8557,26.8708,13900.0
2012-07-13 12:00:00,35.62,35.65,35.6,35.61,11200.0,26.8708,26.8934,26.8557,26.8632,11200.0
2012-07-13 12:30:00,35.63,35.69,35.63,35.67,13300.0,26.8783,26.9236,26.8783,26.9085,13300.0
2012-07-13 13:00:00,35.64,35.68,35.6,35.6,14000.0,26.8859,26.9161,26.8557,26.8557,14000.0
2012-07-13 13:30:00,35.6,35.63,35.53,35.53,20300.0,26.8557,26.8783,26.8029,26.8029,20300.0
2012-07-13 14:00:00,35.54,35.62,35.54,35.6,16200.0,26.8104,26.8708,26.8104,26.8557,16200.0
2012-07-13 14:30:00,35.6,35.66,35.6,35.65,20000.0,26.8557,26.901,26.8557,26.8934,20000.0
2012-07-13 15:00:00,35.65,35.73,35.65,35.67,27900.0,26.8934,26.9538,26.8934,26.9085,27900.0
2012-07-13 15:30:00,35.66,35.77,35.66,35.76,104400.0,26.901,26.9839,26.901,26.9764,104400.0
2012-07-16 09:30:00,35.64,35.81,35.48,35.75,37900.0,26.8859,27.0141,26.7652,26.9689,37900.0
2012-07-16 10:00:00,35.76,35.9,35.72,35.9,22500.0,26.9764,27.082,26.9462,27.082,22500.0
2012-07-16 10:30:00,35.91,36.0,35.89,35.93,22900.0,27.0896,27.1574,27.0745,27.1046,22900.0
2012-07-16 11:00:00,35.91,36.0,35.89,35.93,28600.0,27.0896,27.1574,27.0745,27.1046,28600.0
2012-07-16 11:30:00,35.91,35.93,35.77,35.8,28000.0,27.0896,27.1046,26.9839,27.0066,28000.0
2012-07-16 12:00:00,35.78,35.78,35.72,35.76,23800.0,26.9915,26.9915,26.9462,26.9764,23800.0
2012-07-16 12:30:00,35.76,35.81,35.73,35.8,17800.0,26.9764,27.0141,26.9538,27.0066,17800.0
2012-07-16 13:00:00,35.8,35.81,35.68,35.72,12100.0,27.0066,27.0141,26.9161,26.9462,12100.0
2012-07-16 13:30:00,35.72,35.77,35.71,35.75,18900.0,26.9462,26.9839,26.9387,26.9689,18900.0
2012-07-16 14:00:00,35.75,35.77,35.69,35.73,22200.0,26.9689,26.9839,26.9236,26.9538,22200.0
2012-07-16 14:30:00,35.74,35.74,35.62,35.62,19000.0,26.9613,26.9613,26.8708,26.8708,19000.0
2012-07-16 15:00:00,35.63,35.66,35.61,35.62,22000.0,26.8783,26.901,26.8632,26.8708,22000.0
2012-07-16 15:30:00,35.62,35.62,35.47,35.51,78400.0,26.8708,26.8708,26.7576,26.7878,78400.0
2012-07-17 09:30:00,35.57,35.92,35.57,35.78,58200.0,26.8331,27.0971,26.8331,26.9915,58200.0
2012-07-17 10:00:00,35.78,35.78,35.61,35.69,10900.0,26.9915,26.9915,26.8632,26.9236,10900.0
2012-07-17 10:30:00,35.67,35.7,35.54,35.65,9900.0,26.9085,26.9311,26.8104,26.8934,9900.0
2012-07-17 11:00:00,35.65,35.78,35.65,35.77,23500.0,26.8934,26.9915,26.8934,26.9839,23500.0
2012-07-17 11:30:00,35.76,36.0,35.75,35.99,28400.0,26.9764,27.1574,26.9689,27.1499,28400.0
2012-07-17 12:00:00,36.0,36.12,35.98,36.09,36600.0,27.1574,27.248,27.1424,27.2253,36600.0
2012-07-17 12:30:00,36.09,36.12,35.94,35.96,20400.0,27.2253,27.248,27.1122,27.1273,20400.0
2012-07-17 13:00:00,35.96,36.08,35.91,36.05,18200.0,27.1273,27.2178,27.0896,27.1952,18200.0
2012-07-17 13:30:00,36.05,36.12,36.03,36.03,20800.0,27.1952,27.248,27.1801,27.1801,20800.0
2012-07-17 14:00:00,36.03,36.1,35.98,36.01,25300.0,27.1801,27.2329,27.1424,27.165,25300.0
2012-07-17 14:30:00,36.03,36.06,35.92,35.94,54800.0,27.1801,27.2027,27.0971,27.1122,54800.0
2012-07-17 15:00:00,35.95,36.0,35.95,35.95,41900.0,27.1197,27.1574,27.1197,27.1197,41900.0
2012-07-17 15:30:00,35.95,36.0,35.85,36.0,124100.0,27.1197,27.1574,27.0443,27.1574,124100.0
2012-07-18 09:30:00,35.91,36.1,35.9,36.01,33100.0,27.0896,27.2329,27.082,27.165,33100.0
2012-07-18 10:00:00,36.02,36.04,35.92,35.98,20000.0,27.1725,27.1876,27.0971,27.1424,20000.0
2012-07-18 10:30:00,35.98,36.12,35.96,36.11,20000.0,27.1424,27.248,27.1273,27.2404,20000.0
2012-07-18 11:00:00,36.1,36.11,36.0,36.0,16400.0,27.2329,27.2404,27.1574,27.1574,16400.0
2012-07-18 11:30:00,36.01,36.08,36.0,36.08,12900.0,27.165,27.2178,27.1574,27.2178,12900.0
2012-07-18 12:00:00,36.05,36.13,36.05,36.1,41700.0,27.1952,27.2555,27.1952,27.2329,41700.0
2012-07-18 12:30:00,36.11,36.14,36.09,36.12,21700.0,27.2404,27.2631,27.2253,27.248,21700.0
2012-07-18 13:00:00,36.13,36.15,36.09,36.11,16900.0,27.2555,27.2706,27.2253,27.2404,16900.0
2012-07-18 13:30:00,36.11,36.14,36.05,36.09,13500.0,27.2404,27.2631,27.1952,27.2253,13500.0
2012-07-18 14:00:00,36.08,36.12,36.06,36.12,13800.0,27.2178,27.248,27.2027,27.248,13800.0
2012-07-18 14:30:00,36.12,36.12,36.03,36.05,20000.0,27.248,27.248,27.1801,27.1952,20000.0
2012-07-18 15:00:00,36.05,36.12,36.04,36.05,36300.0,27.1952,27.248,27.1876,27.1952,36300.0
2012-07-18 15:30:00,36.06,36.07,35.99,35.99,96100.0,27.2027,27.2103,27.1499,27.1499,96100.0
2012-07-19 09:30:00,36.04,36.11,35.91,35.99,17700.0,27.1876,27.2404,27.0896,27.1499,17700.0
2012-07-19 10:00:00,35.93,35.94,35.78,35.79,18000.0,27.1046,27.1122,26.9915,26.999,18000.0
2012-07-19 10:30:00,35.8,35.84,35.7,35.71,20500.0,27.0066,27.0367,26.9311,26.9387,20500.0
2012-07-19 11:00:00,35.72,35.79,35.72,35.77,20700.0,26.9462,26.999,26.9462,26.9839,20700.0
2012-07-19 11:30:00,35.78,35.84,35.76,35.76,17000.0,26.9915,27.0367,26.9764,26.9764,17000.0
2012-07-19 12:00:00,35.76,35.84,35.71,35.84,52200.0,26.9764,27.0367,26.9387,27.0367,52200.0
2012-07-19 12:30:00,35.82,35.84,35.69,35.7,39700.0,27.0217,27.0367,26.9236,26.9311,39700.0
2012-07-19 13:00:00,35.7,35.79,35.69,35.73,21500.0,26.9311,26.999,26.9236,26.9538,21500.0
2012-07-19 13:30:00,35.73,35.78,35.6,35.78,36800.0,26.9538,26.9915,26.8557,26.9915,36800.0
2012-07-19 14:00:00,35.77,35.94,35.73,35.91,44000.0,26.9839,27.1122,26.9538,27.0896,44000.0
2012-07-19 14:30:00,35.92,36.0,35.9,35.91,20700.0,27.0971,27.1574,27.082,27.0896,20700.0
2012-07-19 15:00:00,35.93,35.95,35.83,35.85,18000.0,27.1046,27.1197,27.0292,27.0443,18000.0
2012-07-19 15:30:00,35.87,35.94,35.82,35.83,79300.0,27.0594,27.1122,27.0217,27.0292,79300.0
2012-07-20 09:30:00,35.62,35.93,35.58,35.83,34500.0,26.8708,27.1046,26.8406,27.0292,34500.0
2012-07-20 10:00:00,35.85,35.95,35.71,35.71,28300.0,27.0443,27.1197,26.9387,26.9387,28300.0
2012-07-20 10:30:00,35.71,35.72,35.49,35.59,30600.0,26.9387,26.9462,26.7727,26.8482,30600.0
2012-07-20 11:00:00,35.6,35.71,35.58,35.71,30100.0,26.8557,26.9387,26.8406,26.9387,30100.0
2012-07-20 11:30:00,35.71,35.86,35.67,35.82,14400.0,26.9387,27.0518,26.9085,27.0217,14400.0
2012-07-20 12:00:00,35.82,35.83,35.77,35.8,12100.0,27.0217,27.0292,26.9839,27.0066,12100.0
2012-07-20 12:30:00,35.79,35.8,35.73,35.79,15300.0,26.999,27.0066,26.9538,26.999,15300.0
2012-07-20 13:00:00,35.78,35.78,35.67,35.67,13700.0,26.9915,26.9915,26.9085,26.9085,13700.0
2012-07-20 13:30:00,35.68,35.75,35.67,35.72,18800.0,26.9161,26.9689,26.9085,26.9462,18800.0
2012-07-20 14:00:00,35.72,35.76,35.7,35.72,22400.0,26.9462,26.9764,26.9311,26.9462,22400.0
2012-07-20 14:30:00,35.74,35.74,35.71,35.72,20700.0,26.9613,26.9613,26.9387,26.9462,20700.0
2012-07-20 15:00:00,35.72,35.76,35.71,35.72,44500.0,26.9462,26.9764,26.9387,26.9462,44500.0
2012-07-20 15:30:00,35.72,35.73,35.62,35.64,80900.0,26.9462,26.9538,26.8708,26.8859,80900.0
2012-07-23 09:30:00,35.33,35.33,35.04,35.18,16400.0,26.652,26.652,26.4333,26.5389,16400.0
2012-07-23 10:00:00,35.19,35.23,35.1,35.16,19900.0,26.5464,26.5766,26.4785,26.5238,19900.0
2012-07-23 10:30:00,35.14,35.23,35.12,35.17,10200.0,26.5087,26.5766,26.4936,26.5313,10200.0
2012-07-23 11:00:00,35.18,35.32,35.16,35.31,9000.0,26.5389,26.6445,26.5238,26.6369,9000.0
2012-07-23 11:30:00,35.32,35.38,35.27,35.38,8800.0,26.6445,26.6897,26.6068,26.6897,8800.0
2012-07-23 12:00:00,35.39,35.41,35.34,35.35,7800.0,26.6973,26.7124,26.6596,26.6671,7800.0
2012-07-23 12:30:00,35.36,35.46,35.36,35.43,4200.0,26.6747,26.7501,26.6747,26.7275,4200.0
2012-07-23 13:00:00,35.41,35.42,35.31,35.36,10200.0,26.7124,26.7199,26.6369,26.6747,10200.0
2012-07-23 13:30:00,35.34,35.39,35.34,35.36,9000.0,26.6596,26.6973,26.6596,26.6747,9000.0
2012-07-23 14:00:00,35.37,35.43,35.35,35.37,9100.0,26.6822,26.7275,26.6671,26.6822,9100.0
2012-07-23 14:30:00,35.37,35.42,35.36,35.42,5500.0,26.6822,26.7199,26.6747,26.7199,5500.0
2012-07-23 15:00:00,35.42,35.56,35.35,35.55,18300.0,26.7199,26.8255,26.6671,26.818,18300.0
2012-07-23 15:30:00,35.55,35.6,35.48,35.5,70500.0,26.818,26.8557,26.7652,26.7803,70500.0
2012-07-24 09:30:00,35.55,35.59,35.36,35.38,9300.0,26.818,26.8482,26.6747,26.6897,9300.0
2012-07-24 10:00:00,35.41,35.41,35.26,35.26,8500.0,26.7124,26.7124,26.5992,26.5992,8500.0
2012-07-24 10:30:00,35.26,35.29,35.23,35.25,12000.0,26.5992,26.6218,26.5766,26.5917,12000.0
2012-07-24 11:00:00,35.25,35.25,35.15,35.15,17500.0,26.5917,26.5917,26.5162,26.5162,17500.0
2012-07-24 11:30:00,35.15,35.16,35.05,35.07,14200.0,26.5162,26.5238,26.4408,26.4559,14200.0
2012-07-24 12:00:00,35.06,35.06,34.89,34.91,23100.0,26.4483,26.4483,26.3201,26.3352,23100.0
2012-07-24 12:30:00,34.91,35.07,34.91,35.01,25100.0,26.3352,26.4559,26.3352,26.4106,25100.0
2012-07-24 13:00:00,35.02,35.03,34.99,35.01,8900.0,26.4182,26.4257,26.3955,26.4106,8900.0
2012-07-24 13:30:00,35.0,35.02,34.98,34.98,24100.0,26.4031,26.4182,26.388,26.388,24100.0
2012-07-24 14:00:00,34.98,34.98,34.82,34.84,19600.0,26.388,26.388,26.2673,26.2824,19600.0
2012-07-24 14:30:00,34.82,34.89,34.77,34.8,21000.0,26.2673,26.3201,26.2296,26.2522,21000.0
2012-07-24 15:00:00,34.81,34.84,34.75,34.84,39600.0,26.2597,26.2824,26.2145,26.2824,39600.0
2012-07-24 15:30:00,34.85,34.92,34.81,34.88,173300.0,26.2899,26.3427,26.2597,26.3126,173300.0
2012-07-25 09:30:00,35.05,35.31,35.0,35.21,19100.0,26.4408,26.6369,26.4031,26.5615,19100.0
2012-07-25 10:00:00,35.15,35.22,35.11,35.13,12700.0,26.5162,26.569,26.4861,26.5011,12700.0
2012-07-25 10:30:00,35.13,35.23,34.96,34.98,15200.0,26.5011,26.5766,26.3729,26.388,15200.0
2012-07-25 11:00:00,34.98,35.1,34.86,35.02,23800.0,26.388,26.4785,26.2975,26.4182,23800.0
2012-07-25 11:30:00,35.02,35.09,34.99,34.99,12300.0,26.4182,26.471,26.3955,26.3955,12300.0
2012-07-25 12:00:00,34.99,35.13,34.99,35.11,10500.0,26.3955,26.5011,26.3955,26.4861,10500.0
2012-07-25 12:30:00,35.11,35.16,35.09,35.12,5000.0,26.4861,26.5238,26.471,26.4936,5000.0
2012-07-25 13:00:00,35.11,35.18,35.11,35.15,8900.0,26.4861,26.5389,26.4861,26.5162,8900.0
2012-07-25 13:30:00,35.14,35.25,35.14,35.16,9200.0,26.5087,26.5917,26.5087,26.5238,9200.0
2012-07-25 14:00:00,35.15,35.16,35.11,35.13,14000.0,26.5162,26.5238,26.4861,26.5011,14000.0
2012-07-25 14:30:00,35.12,35.15,35.1,35.11,9900.0,26.4936,26.5162,26.4785,26.4861,9900.0
2012-07-25 15:00:00,35.11,35.13,35.03,35.05,15700.0,26.4861,26.5011,26.4257,26.4408,15700.0
2012-07-25 15:30:00,35.06,35.12,35.03,35.12,41300.0,26.4483,26.4936,26.4257,26.4936,41300.0
2012-07-26 09:30:00,35.49,35.7,35.45,35.5,16500.0,26.7727,26.9311,26.7425,26.7803,16500.0
2012-07-26 10:00:00,35.44,35.54,35.42,35.51,14000.0,26.735,26.8104,26.7199,26.7878,14000.0
2012-07-26 10:30:00,35.5,35.52,35.3,35.3,5300.0,26.7803,26.7954,26.6294,26.6294,5300.0
2012-07-26 11:00:00,35.35,35.38,35.27,35.38,12900.0,26.6671,26.6897,26.6068,26.6897,12900.0
2012-07-26 11:30:00,35.38,35.4,35.28,35.3,11600.0,26.6897,26.7048,26.6143,26.6294,11600.0
2012-07-26 12:00:00,35.28,35.3,35.26,35.29,12400.0,26.6143,26.6294,26.5992,26.6218,12400.0
2012-07-26 12:30:00,35.29,35.38,35.27,35.38,7600.0,26.6218,26.6897,26.6068,26.6897,7600.0
2012-07-26 13:00:00,35.38,35.42,35.29,35.33,12200.0,26.6897,26.7199,26.6218,26.652,12200.0
2012-07-26 13:30:00,35.33,35.35,35.29,35.29,9400.0,26.652,26.6671,26.6218,26.6218,9400.0
2012-07-26 14:00:00,35.29,35.32,35.28,35.31,11100.0,26.6218,26.6445,26.6143,26.6369,11100.0
2012-07-26 14:30:00,35.31,35.37,35.3,35.36,25000.0,26.6369,26.6822,26.6294,26.6747,25000.0
2012-07-26 15:00:00,35.36,35.42,35.35,35.42,17900.0,26.6747,26.7199,26.6671,26.7199,17900.0
2012-07-26 15:30:00,35.42,35.48,35.4,35.44,67800.0,26.7199,26.7652,26.7048,26.735,67800.0
2012-07-27 09:30:00,35.69,35.73,35.49,35.67,14400.0,26.9236,26.9538,26.7727,26.9085,14400.0
2012-07-27 10:00:00,35.68,35.93,35.67,35.9,26900.0,26.9161,27.1046,26.9085,27.082,26900.0
2012-07-27 10:30:00,35.91,36.07,35.9,36.03,25300.0,27.0896,27.2103,27.082,27.1801,25300.0
2012-07-27 11:00:00,36.06,36.09,35.97,35.97,22600.0,27.2027,27.2253,27.1348,27.1348,22600.0
2012-07-27 11:30:00,35.99,36.0,35.93,35.99,12100.0,27.1499,27.1574,27.1046,27.1499,12100.0
2012-07-27 12:00:00,35.99,36.06,35.98,36.04,25400.0,27.1499,27.2027,27.1424,27.1876,25400.0
2012-07-27 12:30:00,36.05,36.15,36.05,36.09,15100.0,27.1952,27.2706,27.1952,27.2253,15100.0
2012-07-27 13:00:00,36.09,36.27,36.09,36.25,30500.0,27.2253,27.3611,27.2253,27.346,30500.0
2012-07-27 13:30:00,36.26,36.35,36.13,36.17,50900.0,27.3536,27.4215,27.2555,27.2857,50900.0
2012-07-27 14:00:00,36.17,36.23,36.15,36.19,11100.0,27.2857,27.331,27.2706,27.3008,11100.0
2012-07-27 14:30:00,36.17,36.21,36.08,36.17,30100.0,27.2857,27.3159,27.2178,27.2857,30100.0
2012-07-27 15:00:00,36.18,36.27,36.17,36.26,17700.0,27.2932,27.3611,27.2857,27.3536,17700.0
2012-07-27 15:30:00,36.26,36.31,36.16,36.18,55200.0,27.3536,27.3913,27.2781,27.2932,55200.0
2012-07-30 09:30:00,36.16,36.16,35.87,36.0,31500.0,27.2781,27.2781,27.0594,27.1574,31500.0
2012-07-30 10:00:00,36.06,36.18,35.99,36.15,45500.0,27.2027,27.2932,27.1499,27.2706,45500.0
2012-07-30 10:30:00,36.15,36.17,35.97,36.0,68400.0,27.2706,27.2857,27.1348,27.1574,68400.0
2012-07-30 11:00:00,36.0,36.12,35.98,36.0,9500.0,27.1574,27.248,27.1424,27.1574,9500.0
2012-07-30 11:30:00,36.0,36.03,35.95,35.96,7000.0,27.1574,27.1801,27.1197,27.1273,7000.0
2012-07-30 12:00:00,35.94,36.04,35.94,35.99,9900.0,27.1122,27.1876,27.1122,27.1499,9900.0
2012-07-30 12:30:00,35.98,36.07,35.98,36.0,9800.0,27.1424,27.2103,27.1424,27.1574,9800.0
2012-07-30 13:00:00,36.01,36.11,36.01,36.11,6800.0,27.165,27.2404,27.165,27.2404,6800.0
2012-07-30 13:30:00,36.11,36.12,36.03,36.08,13800.0,27.2404,27.248,27.1801,27.2178,13800.0
2012-07-30 14:00:00,36.07,36.15,36.06,36.13,6900.0,27.2103,27.2706,27.2027,27.2555,6900.0
2012-07-30 14:30:00,36.12,36.16,36.09,36.12,13400.0,27.248,27.2781,27.2253,27.248,13400.0
2012-07-30 15:00:00,36.12,36.14,36.07,36.09,23600.0,27.248,27.2631,27.2103,27.2253,23600.0
2012-07-30 15:30:00,36.1,36.12,36.03,36.05,92400.0,27.2329,27.248,27.1801,27.1952,92400.0
2012-07-31 09:30:00,35.36,35.64,35.1,35.39,55500.0,26.6747,26.8859,26.4785,26.6973,55500.0
2012-07-31 10:00:00,35.41,35.48,35.3,35.37,57600.0,26.7124,26.7652,26.6294,26.6822,57600.0
2012-07-31 10:30:00,35.36,35.37,35.31,35.32,36400.0,26.6747,26.6822,26.6369,26.6445,36400.0
2012-07-31 11:00:00,35.31,35.39,35.3,35.35,28300.0,26.6369,26.6973,26.6294,26.6671,28300.0
2012-07-31 11:30:00,35.35,35.42,35.33,35.41,44800.0,26.6671,26.7199,26.652,26.7124,44800.0
2012-07-31 12:00:00,35.42,35.48,35.33,35.45,25000.0,26.7199,26.7652,26.652,26.7425,25000.0
2012-07-31 12:30:00,35.5,35.5,35.42,35.48,17200.0,26.7803,26.7803,26.7199,26.7652,17200.0
2012-07-31 13:00:00,35.46,35.59,35.44,35.57,23600.0,26.7501,26.8482,26.735,26.8331,23600.0
2012-07-31 13:30:00,35.56,35.57,35.49,35.5,25000.0,26.8255,26.8331,26.7727,26.7803,25000.0
2012-07-31 14:00:00,35.49,35.55,35.47,35.55,27800.0,26.7727,26.818,26.7576,26.818,27800.0
2012-07-31 14:30:00,35.55,35.56,35.37,35.39,51300.0,26.818,26.8255,26.6822,26.6973,51300.0
2012-07-31 15:00:00,35.38,35.46,35.31,35.46,89200.0,26.6897,26.7501,26.6369,26.7501,89200.0
2012-07-31 15:30:00,35.46,35.51,35.41,35.48,179100.0,26.7501,26.7878,26.7124,26.7652,179100.0
2012-08-01 09:30:00,36.14,37.05,36.14,36.45,115100.0,27.2631,27.9495,27.2631,27.4969,115100.0
2012-08-01 10:00:00,36.54,36.63,36.49,36.52,56800.0,27.5648,27.6327,27.5271,27.5497,56800.0
2012-08-01 10:30:00,36.53,36.56,36.46,36.49,61600.0,27.5573,27.5799,27.5045,27.5271,61600.0
2012-08-01 11:00:00,36.48,36.5,35.86,36.48,65000.0,27.5195,27.5346,27.0518,27.5195,65000.0
2012-08-01 11:30:00,36.49,36.51,36.35,36.47,19100.0,27.5271,27.5422,27.4215,27.512,19100.0
2012-08-01 12:00:00,36.47,36.52,36.44,36.5,21500.0,27.512,27.5497,27.4894,27.5346,21500.0
2012-08-01 12:30:00,36.5,36.51,36.38,36.41,23100.0,27.5346,27.5422,27.4441,27.4667,23100.0
2012-08-01 13:00:00,36.41,36.47,36.28,36.39,35700.0,27.4667,27.512,27.3687,27.4517,35700.0
2012-08-01 13:30:00,36.4,36.4,36.3,36.3,22500.0,27.4592,27.4592,27.3838,27.3838,22500.0
2012-08-01 14:00:00,36.29,36.3,35.97,36.07,30300.0,27.3762,27.3838,27.1348,27.2103,30300.0
2012-08-01 14:30:00,36.07,36.11,36.02,36.02,34600.0,27.2103,27.2404,27.1725,27.1725,34600.0
2012-08-01 15:00:00,36.03,36.12,36.0,36.07,59300.0,27.1801,27.248,27.1574,27.2103,59300.0
2012-08-01 15:30:00,36.08,36.18,35.91,35.96,96800.0,27.2178,27.2932,27.0896,27.1273,96800.0
2012-08-02 09:30:00,35.53,35.8,35.46,35.68,47900.0,26.8029,27.0066,26.7501,26.9161,47900.0
2012-08-02 10:00:00,35.73,35.75,35.59,35.69,19900.0,26.9538,26.9689,26.8482,26.9236,19900.0
2012-08-02 10:30:00,35.73,35.73,35.43,35.47,13700.0,26.9538,26.9538,26.7275,26.7576,13700.0
2012-08-02 11:00:00,35.45,35.51,35.4,35.47,15200.0,26.7425,26.7878,26.7048,26.7576,15200.0
2012-08-02 11:30:00,35.48,35.5,35.36,35.44,25500.0,26.7652,26.7803,26.6747,26.735,25500.0
2012-08-02 12:00:00,35.45,35.5,35.41,35.44,11400.0,26.7425,26.7803,26.7124,26.735,11400.0
2012-08-02 12:30:00,35.43,35.53,35.35,35.51,26100.0,26.7275,26.8029,26.6671,26.7878,26100.0
2012-08-02 13:00:00,35.52,35.52,35.38,35.45,35800.0,26.7954,26.7954,26.6897,26.7425,35800.0
2012-08-02 13:30:00,35.43,35.44,35.37,35.4,17900.0,26.7275,26.735,26.6822,26.7048,17900.0
2012-08-02 14:00:00,35.39,35.5,35.38,35.44,22200.0,26.6973,26.7803,26.6897,26.735,22200.0
2012-08-02 14:30:00,35.43,35.48,35.39,35.44,29900.0,26.7275,26.7652,26.6973,26.735,29900.0
2012-08-02 15:00:00,35.45,35.56,35.45,35.48,44800.0,26.7425,26.8255,26.7425,26.7652,44800.0
2012-08-02 15:30:00,35.49,35.55,35.47,35.52,71000.0,26.7727,26.818,26.7576,26.7954,71000.0
2012-08-03 09:30:00,35.9,36.04,35.81,35.98,50600.0,27.082,27.1876,27.0141,27.1424,50600.0
2012-08-03 10:00:00,36.01,36.03,35.93,35.97,30000.0,27.165,27.1801,27.1046,27.1348,30000.0
2012-08-03 10:30:00,35.97,35.98,35.84,35.89,21800.0,27.1348,27.1424,27.0367,27.0745,21800.0
2012-08-03 11:00:00,35.88,35.93,35.86,35.89,26300.0,27.0669,27.1046,27.0518,27.0745,26300.0
2012-08-03 11:30:00,35.88,35.99,35.84,35.96,28200.0,27.0669,27.1499,27.0367,27.1273,28200.0
2012-08-03 12:00:00,35.97,35.99,35.77,35.79,50500.0,27.1348,27.1499,26.9839,26.999,50500.0
2012-08-03 12:30:00,35.81,35.81,35.62,35.62,41200.0,27.0141,27.0141,26.8708,26.8708,41200.0
2012-08-03 13:00:00,35.63,35.73,35.58,35.62,55100.0,26.8783,26.9538,26.8406,26.8708,55100.0
2012-08-03 13:30:00,35.61,35.62,35.53,35.56,48200.0,26.8632,26.8708,26.8029,26.8255,48200.0
2012-08-03 14:00:00,35.56,35.57,35.49,35.49,46000.0,26.8255,26.8331,26.7727,26.7727,46000.0
2012-08-03 14:30:00,35.5,35.54,35.47,35.49,37400.0,26.7803,26.8104,26.7576,26.7727,37400.0
2012-08-03 15:00:00,35.49,35.51,35.48,35.49,50000.0,26.7727,26.7878,26.7652,26.7727,50000.0
2012-08-03 15:30:00,35.49,35.57,35.44,35.54,202700.0,26.7727,26.8331,26.735,26.8104,202700.0
2012-08-06 09:30:00,35.53,35.67,35.39,35.5,51000.0,26.8029,26.9085,26.6973,26.7803,51000.0
2012-08-06 10:00:00,35.51,35.6,35.48,35.48,35800.0,26.7878,26.8557,26.7652,26.7652,35800.0
2012-08-06 10:30:00,35.5,35.51,35.46,35.47,8200.0,26.7803,26.7878,26.7501,26.7576,8200.0
2012-08-06 11:00:00,35.46,35.5,35.4,35.42,11000.0,26.7501,26.7803,26.7048,26.7199,11000.0
2012-08-06 11:30:00,35.36,35.46,35.36,35.42,9600.0,26.6747,26.7501,26.6747,26.7199,9600.0
2012-08-06 12:00:00,35.42,35.51,35.4,35.49,20100.0,26.7199,26.7878,26.7048,26.7727,20100.0
2012-08-06 12:30:00,35.49,35.51,35.46,35.48,7500.0,26.7727,26.7878,26.7501,26.7652,7500.0
2012-08-06 13:00:00,35.48,35.51,35.45,35.5,7300.0,26.7652,26.7878,26.7425,26.7803,7300.0
2012-08-06 13:30:00,35.5,35.51,35.46,35.48,9600.0,26.7803,26.7878,26.7501,26.7652,9600.0
2012-08-06 14:00:00,35.49,35.51,35.47,35.5,18800.0,26.7727,26.7878,26.7576,26.7803,18800.0
2012-08-06 14:30:00,35.49,35.51,35.47,35.48,17200.0,26.7727,26.7878,26.7576,26.7652,17200.0
2012-08-06 15:00:00,35.49,35.5,35.36,35.37,30700.0,26.7727,26.7803,26.6747,26.6822,30700.0
2012-08-06 15:30:00,35.38,35.4,35.15,35.17,125700.0,26.6897,26.7048,26.5162,26.5313,125700.0
2012-08-07 09:30:00,35.56,35.56,35.18,35.24,32700.0,26.8255,26.8255,26.5389,26.5841,32700.0
2012-08-07 10:00:00,35.22,35.44,35.22,35.36,33500.0,26.569,26.735,26.569,26.6747,33500.0
2012-08-07 10:30:00,35.39,35.42,35.27,35.32,31600.0,26.6973,26.7199,26.6068,26.6445,31600.0
2012-08-07 11:00:00,35.31,35.31,35.18,35.26,17000.0,26.6369,26.6369,26.5389,26.5992,17000.0
2012-08-07 11:30:00,35.27,35.49,35.25,35.48,27900.0,26.6068,26.7727,26.5917,26.7652,27900.0
2012-08-07 12:00:00,35.49,35.51,35.46,35.47,40500.0,26.7727,26.7878,26.7501,26.7576,40500.0
2012-08-07 12:30:00,35.45,35.46,35.38,35.38,39900.0,26.7425,26.7501,26.6897,26.6897,39900.0
2012-08-07 13:00:00,35.39,35.4,35.16,35.24,49700.0,26.6973,26.7048,26.5238,26.5841,49700.0
2012-08-07 13:30:00,35.25,35.25,35.19,35.2,26700.0,26.5917,26.5917,26.5464,26.554,26700.0
2012-08-07 14:00:00,35.21,35.21,35.17,35.2,23200.0,26.5615,26.5615,26.5313,26.554,23200.0
2012-08-07 14:30:00,35.2,35.25,35.18,35.2,29300.0,26.554,26.5917,26.5389,26.554,29300.0
2012-08-07 15:00:00,35.2,35.25,35.12,35.24,60500.0,26.554,26.5917,26.4936,26.5841,60500.0
2012-08-07 15:30:00,35.25,35.29,35.18,35.2,113100.0,26.5917,26.6218,26.5389,26.554,113100.0
2012-08-08 09:30:00,35.07,35.11,34.91,35.04,32800.0,26.4559,26.4861,26.3352,26.4333,32800.0
2012-08-08 10:00:00,35.02,35.17,34.99,35.0,26800.0,26.4182,26.5313,26.3955,26.4031,26800.0
2012-08-08 10:30:00,35.01,35.13,35.0,35.02,31800.0,26.4106,26.5011,26.4031,26.4182,31800.0
2012-08-08 11:00:00,35.01,35.14,35.01,35.12,37600.0,26.4106,26.5087,26.4106,26.4936,37600.0
2012-08-08 11:30:00,35.1,35.15,35.0,35.03,34300.0,26.4785,26.5162,26.4031,26.4257,34300.0
2012-08-08 12:00:00,35.01,35.03,34.91,34.97,37700.0,26.4106,26.4257,26.3352,26.3804,37700.0
2012-08-08 12:30:00,34.97,35.01,34.87,34.98,29200.0,26.3804,26.4106,26.305,26.388,29200.0
2012-08-08 13:00:00,34.99,35.03,34.95,35.0,41900.0,26.3955,26.4257,26.3654,26.4031,41900.0
2012-08-08 13:30:00,35.0,35.02,34.91,34.96,30600.0,26.4031,26.4182,26.3352,26.3729,30600.0
2012-08-08 14:00:00,34.97,35.01,34.95,34.99,29100.0,26.3804,26.4106,26.3654,26.3955,29100.0
2012-08-08 14:30:00,34.99,35.05,34.95,35.0,42300.0,26.3955,26.4408,26.3654,26.4031,42300.0
2012-08-08 15:00:00,35.0,35.08,34.97,35.07,70700.0,26.4031,26.4634,26.3804,26.4559,70700.0
2012-08-08 15:30:00,35.07,35.08,34.97,34.98,157300.0,26.4559,26.4634,26.3804,26.388,157300.0
2012-08-09 09:30:00,35.05,35.2,34.96,35.16,19900.0,26.4408,26.554,26.3729,26.5238,19900.0
2012-08-09 10:00:00,35.16,35.19,35.04,35.12,28600.0,26.5238,26.5464,26.4333,26.4936,28600.0
2012-08-09 10:30:00,35.12,35.13,35.05,35.07,9200.0,26.4936,26.5011,26.4408,26.4559,9200.0
2012-08-09 11:00:00,35.06,35.16,35.05,35.07,18600.0,26.4483,26.5238,26.4408,26.4559,18600.0
2012-08-09 11:30:00,35.06,35.06,34.84,34.86,9900.0,26.4483,26.4483,26.2824,26.2975,9900.0
2012-08-09 12:00:00,34.84,34.95,34.84,34.95,11400.0,26.2824,26.3654,26.2824,26.3654,11400.0
2012-08-09 12:30:00,34.96,35.0,34.95,34.97,6100.0,26.3729,26.4031,26.3654,26.3804,6100.0
2012-08-09 13:00:00,34.98,35.01,34.87,34.89,23200.0,26.388,26.4106,26.305,26.3201,23200.0
2012-08-09 13:30:00,34.9,34.93,34.67,34.87,48000.0,26.3276,26.3503,26.1541,26.305,48000.0
2012-08-09 14:00:00,34.87,34.91,34.73,34.87,56100.0,26.305,26.3352,26.1994,26.305,56100.0
2012-08-09 14:30:00,34.88,34.97,34.85,34.9,18500.0,26.3126,26.3804,26.2899,26.3276,18500.0
2012-08-09 15:00:00,34.9,34.93,34.87,34.92,31800.0,26.3276,26.3503,26.305,26.3427,31800.0
2012-08-09 15:30:00,34.91,34.93,34.81,34.83,62700.0,26.3352,26.3503,26.2597,26.2748,62700.0
2012-08-10 09:30:00,34.82,34.91,34.7,34.87,18300.0,26.2673,26.3352,26.1768,26.305,18300.0
2012-08-10 10:00:00,34.88,35.0,34.85,34.97,12500.0,26.3126,26.4031,26.2899,26.3804,12500.0
2012-08-10 10:30:00,34.98,35.0,34.88,34.91,18400.0,26.388,26.4031,26.3126,26.3352,18400.0
2012-08-10 11:00:00,34.89,34.89,34.75,34.82,29700.0,26.3201,26.3201,26.2145,26.2673,29700.0
2012-08-10 11:30:00,34.84,34.95,34.81,34.88,18600.0,26.2824,26.3654,26.2597,26.3126,18600.0
2012-08-10 12:00:00,34.88,34.9,34.84,34.85,9400.0,26.3126,26.3276,26.2824,26.2899,9400.0
2012-08-10 12:30:00,34.85,34.87,34.82,34.83,7700.0,26.2899,26.305,26.2673,26.2748,7700.0
2012-08-10 13:00:00,34.83,34.88,34.78,34.88,11800.0,26.2748,26.3126,26.2371,26.3126,11800.0
2012-08-10 13:30:00,34.88,34.9,34.84,34.86,15200.0,26.3126,26.3276,26.2824,26.2975,15200.0
2012-08-10 14:00:00,34.87,34.9,34.84,34.88,14600.0,26.305,26.3276,26.2824,26.3126,14600.0
2012-08-10 14:30:00,34.86,34.9,34.84,34.89,11500.0,26.2975,26.3276,26.2824,26.3201,11500.0
2012-08-10 15:00:00,34.88,34.91,34.86,34.88,17300.0,26.3126,26.3352,26.2975,26.3126,17300.0
2012-08-10 15:30:00,34.88,34.94,34.83,34.9,50000.0,26.3126,26.3578,26.2748,26.3276,50000.0
2012-08-13 09:30:00,34.79,34.85,34.59,34.59,15400.0,26.2447,26.2899,26.0938,26.0938,15400.0
2012-08-13 10:00:00,34.62,34.69,34.59,34.61,14500.0,26.1164,26.1692,26.0938,26.1089,14500.0
2012-08-13 10:30:00,34.61,34.61,34.54,34.56,28600.0,26.1089,26.1089,26.0561,26.0712,28600.0
2012-08-13 11:00:00,34.56,34.57,34.46,34.51,22200.0,26.0712,26.0787,25.9957,26.0334,22200.0
2012-08-13 11:30:00,34.51,34.59,34.5,34.59,14900.0,26.0334,26.0938,26.0259,26.0938,14900.0
2012-08-13 12:00:00,34.59,34.63,34.47,34.49,46500.0,26.0938,26.124,26.0033,26.0183,46500.0
2012-08-13 12:30:00,34.49,34.54,34.46,34.53,28100.0,26.0183,26.0561,25.9957,26.0485,28100.0
2012-08-13 13:00:00,34.52,34.56,34.49,34.49,19900.0,26.041,26.0712,26.0183,26.0183,19900.0
2012-08-13 13:30:00,34.49,34.6,34.47,34.59,27400.0,26.0183,26.1013,26.0033,26.0938,27400.0
2012-08-13 14:00:00,34.6,34.73,34.6,34.71,20600.0,26.1013,26.1994,26.1013,26.1843,20600.0
2012-08-13 14:30:00,34.69,34.74,34.66,34.7,26000.0,26.1692,26.2069,26.1466,26.1768,26000.0
2012-08-13 15:00:00,34.71,34.71,34.65,34.67,23200.0,26.1843,26.1843,26.139,26.1541,23200.0
2012-08-13 15:30:00,34.67,34.72,34.63,34.72,61900.0,26.1541,26.1919,26.124,26.1919,61900.0
2012-08-14 09:30:00,34.8,34.98,34.73,34.79,23700.0,26.2522,26.388,26.1994,26.2447,23700.0
2012-08-14 10:00:00,34.79,34.93,34.79,34.92,10600.0,26.2447,26.3503,26.2447,26.3427,10600.0
2012-08-14 10:30:00,34.92,35.0,34.89,34.99,30400.0,26.3427,26.4031,26.3201,26.3955,30400.0
2012-08-14 11:00:00,34.99,35.04,34.99,35.0,22300.0,26.3955,26.4333,26.3955,26.4031,22300.0
2012-08-14 11:30:00,35.0,35.15,34.99,35.11,25300.0,26.4031,26.5162,26.3955,26.4861,25300.0
2012-08-14 12:00:00,35.11,35.13,35.07,35.11,11200.0,26.4861,26.5011,26.4559,26.4861,11200.0
2012-08-14 12:30:00,35.12,35.14,35.02,35.1,45700.0,26.4936,26.5087,26.4182,26.4785,45700.0
2012-08-14 13:00:00,35.11,35.12,35.02,35.06,16000.0,26.4861,26.4936,26.4182,26.4483,16000.0
2012-08-14 13:30:00,35.05,35.1,35.03,35.08,29200.0,26.4408,26.4785,26.4257,26.4634,29200.0
2012-08-14 14:00:00,35.08,35.11,35.04,35.06,12700.0,26.4634,26.4861,26.4333,26.4483,12700.0
2012-08-14 14:30:00,35.08,35.1,35.04,35.1,14400.0,26.4634,26.4785,26.4333,26.4785,14400.0
2012-08-14 15:00:00,35.09,35.1,35.02,35.08,54800.0,26.471,26.4785,26.4182,26.4634,54800.0
2012-08-14 15:30:00,35.08,35.08,34.94,35.0,52500.0,26.4634,26.4634,26.3578,26.4031,52500.0
2012-08-15 09:30:00,35.01,35.23,34.93,35.21,14700.0,26.4106,26.5766,26.3503,26.5615,14700.0
2012-08-15 10:00:00,35.19,35.29,35.16,35.29,142300.0,26.5464,26.6218,26.5238,26.6218,142300.0
2012-08-15 10:30:00,35.29,35.34,35.25,35.31,122400.0,26.6218,26.6596,26.5917,26.6369,122400.0
2012-08-15 11:00:00,35.32,35.46,35.31,35.44,125000.0,26.6445,26.7501,26.6369,26.735,125000.0
2012-08-15 11:30:00,35.44,35.65,35.39,35.65,197100.0,26.735,26.8934,26.6973,26.8934,197100.0
2012-08-15 12:00:00,35.65,35.76,35.54,35.56,134000.0,26.8934,26.9764,26.8104,26.8255,134000.0
2012-08-15 12:30:00,35.54,35.56,35.47,35.48,50100.0,26.8104,26.8255,26.7576,26.7652,50100.0
2012-08-15 13:00:00,35.48,35.5,35.42,35.48,57600.0,26.7652,26.7803,26.7199,26.7652,57600.0
2012-08-15 13:30:00,35.48,35.53,35.47,35.51,36600.0,26.7652,26.8029,26.7576,26.7878,36600.0
2012-08-15 14:00:00,35.5,35.56,35.48,35.55,22600.0,26.7803,26.8255,26.7652,26.818,22600.0
2012-08-15 14:30:00,35.55,35.68,35.54,35.57,50800.0,26.818,26.9161,26.8104,26.8331,50800.0
2012-08-15 15:00:00,35.58,35.69,35.58,35.69,56400.0,26.8406,26.9236,26.8406,26.9236,56400.0
2012-08-15 15:30:00,35.69,35.7,35.65,35.67,93400.0,26.9236,26.9311,26.8934,26.9085,93400.0
2012-08-16 09:30:00,35.57,35.68,35.45,35.53,56900.0,26.8331,26.9161,26.7425,26.8029,56900.0
2012-08-16 10:00:00,35.51,35.68,35.5,35.62,93900.0,26.7878,26.9161,26.7803,26.8708,93900.0
2012-08-16 10:30:00,35.62,35.64,35.58,35.62,57600.0,26.8708,26.8859,26.8406,26.8708,57600.0
2012-08-16 11:00:00,35.63,35.66,35.6,35.63,19700.0,26.8783,26.901,26.8557,26.8783,19700.0
2012-08-16 11:30:00,35.66,35.69,35.6,35.69,33900.0,26.901,26.9236,26.8557,26.9236,33900.0
2012-08-16 12:00:00,35.66,35.73,35.62,35.7,15600.0,26.901,26.9538,26.8708,26.9311,15600.0
2012-08-16 12:30:00,35.72,35.73,35.67,35.73,27000.0,26.9462,26.9538,26.9085,26.9538,27000.0
2012-08-16 13:00:00,35.71,35.73,35.69,35.7,20100.0,26.9387,26.9538,26.9236,26.9311,20100.0
2012-08-16 13:30:00,35.71,35.73,35.68,35.72,20200.0,26.9387,26.9538,26.9161,26.9462,20200.0
2012-08-16 14:00:00,35.7,35.75,35.7,35.73,28700.0,26.9311,26.9689,26.9311,26.9538,28700.0
2012-08-16 14:30:00,35.73,35.76,35.73,35.75,25400.0,26.9538,26.9764,26.9538,26.9689,25400.0
2012-08-16 15:00:00,35.74,35.84,35.72,35.8,45000.0,26.9613,27.0367,26.9462,27.0066,45000.0
2012-08-16 15:30:00,35.79,35.82,35.73,35.82,195000.0,26.999,27.0217,26.9538,27.0217,195000.0
2012-08-17 09:30:00,35.91,35.91,35.7,35.82,49400.0,27.0896,27.0896,26.9311,27.0217,49400.0
2012-08-17 10:00:00,35.82,35.82,35.74,35.8,21600.0,27.0217,27.0217,26.9613,27.0066,21600.0
2012-08-17 10:30:00,35.79,35.83,35.78,35.83,31900.0,26.999,27.0292,26.9915,27.0292,31900.0
2012-08-17 11:00:00,35.83,35.87,35.81,35.82,27100.0,27.0292,27.0594,27.0141,27.0217,27100.0
2012-08-17 11:30:00,35.81,35.84,35.8,35.84,16200.0,27.0141,27.0367,27.0066,27.0367,16200.0
2012-08-17 12:00:00,35.84,35.93,35.83,35.91,43800.0,27.0367,27.1046,27.0292,27.0896,43800.0
2012-08-17 12:30:00,35.9,36.0,35.9,35.96,26100.0,27.082,27.1574,27.082,27.1273,26100.0
2012-08-17 13:00:00,35.96,35.97,35.9,35.95,80500.0,27.1273,27.1348,27.082,27.1197,80500.0
2012-08-17 13:30:00,35.95,35.99,35.93,35.96,53300.0,27.1197,27.1499,27.1046,27.1273,53300.0
2012-08-17 14:00:00,35.97,35.99,35.95,35.97,32100.0,27.1348,27.1499,27.1197,27.1348,32100.0
2012-08-17 14:30:00,35.97,35.99,35.92,35.99,49200.0,27.1348,27.1499,27.0971,27.1499,49200.0
2012-08-17 15:00:00,35.99,36.04,35.98,36.02,35800.0,27.1499,27.1876,27.1424,27.1725,35800.0
2012-08-17 15:30:00,36.01,36.17,36.0,36.08,79900.0,27.165,27.2857,27.1574,27.2178,79900.0
2012-08-20 09:30:00,35.88,36.11,35.88,35.96,43500.0,27.0669,27.2404,27.0669,27.1273,43500.0
2012-08-20 10:00:00,36.0,36.0,35.87,35.92,63000.0,27.1574,27.1574,27.0594,27.0971,63000.0
2012-08-20 10:30:00,35.88,35.94,35.86,35.9,10700.0,27.0669,27.1122,27.0518,27.082,10700.0
2012-08-20 11:00:00,35.89,35.96,35.88,35.95,22900.0,27.0745,27.1273,27.0669,27.1197,22900.0
2012-08-20 11:30:00,35.93,36.05,35.9,35.97,74800.0,27.1046,27.1952,27.082,27.1348,74800.0
2012-08-20 12:00:00,35.97,35.98,35.92,35.98,11900.0,27.1348,27.1424,27.0971,27.1424,11900.0
2012-08-20 12:30:00,35.97,35.99,35.92,35.97,8700.0,27.1348,27.1499,27.0971,27.1348,8700.0
2012-08-20 13:00:00,35.97,35.99,35.94,35.98,12000.0,27.1348,27.1499,27.1122,27.1424,12000.0
2012-08-20 13:30:00,35.98,35.98,35.94,35.95,9200.0,27.1424,27.1424,27.1122,27.1197,9200.0
2012-08-20 14:00:00,35.95,36.0,35.93,35.99,27200.0,27.1197,27.1574,27.1046,27.1499,27200.0
2012-08-20 14:30:00,35.98,36.0,35.98,35.99,31600.0,27.1424,27.1574,27.1424,27.1499,31600.0
2012-08-20 15:00:00,35.99,36.07,35.98,36.07,23300.0,27.1499,27.2103,27.1424,27.2103,23300.0
2012-08-20 15:30:00,36.07,36.09,36.0,36.03,58200.0,27.2103,27.2253,27.1574,27.1801,58200.0
2012-08-21 09:30:00,36.19,36.25,36.0,36.12,15300.0,27.3008,27.346,27.1574,27.248,15300.0
2012-08-21 10:00:00,36.11,36.17,36.0,36.07,20500.0,27.2404,27.2857,27.1574,27.2103,20500.0
2012-08-21 10:30:00,36.05,36.19,36.05,36.11,64200.0,27.1952,27.3008,27.1952,27.2404,64200.0
2012-08-21 11:00:00,36.1,36.11,35.98,35.99,37300.0,27.2329,27.2404,27.1424,27.1499,37300.0
2012-08-21 11:30:00,35.99,36.01,35.94,36.0,11500.0,27.1499,27.165,27.1122,27.1574,11500.0
2012-08-21 12:00:00,36.01,36.01,35.95,35.95,15100.0,27.165,27.165,27.1197,27.1197,15100.0
2012-08-21 12:30:00,35.96,36.0,35.91,35.92,19400.0,27.1273,27.1574,27.0896,27.0971,19400.0
2012-08-21 13:00:00,35.93,35.93,35.88,35.9,11900.0,27.1046,27.1046,27.0669,27.082,11900.0
2012-08-21 13:30:00,35.9,35.91,35.87,35.91,17700.0,27.082,27.0896,27.0594,27.0896,17700.0
2012-08-21 14:00:00,35.92,35.92,35.85,35.86,27800.0,27.0971,27.0971,27.0443,27.0518,27800.0
2012-08-21 14:30:00,35.85,35.88,35.84,35.84,33700.0,27.0443,27.0669,27.0367,27.0367,33700.0
2012-08-21 15:00:00,35.84,35.84,35.74,35.77,21600.0,27.0367,27.0367,26.9613,26.9839,21600.0
2012-08-21 15:30:00,35.77,35.81,35.74,35.79,75900.0,26.9839,27.0141,26.9613,26.999,75900.0
2012-08-22 09:30:00,35.67,35.89,35.66,35.83,9200.0,26.9085,27.0745,26.901,27.0292,9200.0
2012-08-22 10:00:00,35.8,35.8,35.67,35.76,20900.0,27.0066,27.0066,26.9085,26.9764,20900.0
2012-08-22 10:30:00,35.77,35.8,35.67,35.69,13500.0,26.9839,27.0066,26.9085,26.9236,13500.0
2012-08-22 11:00:00,35.68,35.72,35.6,35.69,39600.0,26.9161,26.9462,26.8557,26.9236,39600.0
2012-08-22 11:30:00,35.7,35.77,35.7,35.74,19500.0,26.9311,26.9839,26.9311,26.9613,19500.0
2012-08-22 12:00:00,35.73,35.84,35.72,35.75,66700.0,26.9538,27.0367,26.9462,26.9689,66700.0
2012-08-22 12:30:00,35.75,35.79,35.71,35.76,6600.0,26.9689,26.999,26.9387,26.9764,6600.0
2012-08-22 13:00:00,35.75,35.81,35.75,35.78,6300.0,26.9689,27.0141,26.9689,26.9915,6300.0
2012-08-22 13:30:00,35.77,35.79,35.77,35.79,5700.0,26.9839,26.999,26.9839,26.999,5700.0
2012-08-22 14:00:00,35.8,35.9,35.75,35.77,27200.0,27.0066,27.082,26.9689,26.9839,27200.0
2012-08-22 14:30:00,35.77,35.81,35.76,35.78,23800.0,26.9839,27.0141,26.9764,26.9915,23800.0
2012-08-22 15:00:00,35.79,35.81,35.76,35.79,19700.0,26.999,27.0141,26.9764,26.999,19700.0
2012-08-22 15:30:00,35.78,35.81,35.75,35.75,77300.0,26.9915,27.0141,26.9689,26.9689,77300.0
2012-08-23 09:30:00,35.75,35.87,35.75,35.79,22800.0,26.9689,27.0594,26.9689,26.999,22800.0
2012-08-23 10:00:00,35.81,35.81,35.63,35.67,24500.0,27.0141,27.0141,26.8783,26.9085,24500.0
2012-08-23 10:30:00,35.66,35.78,35.66,35.75,8200.0,26.901,26.9915,26.901,26.9689,8200.0
2012-08-23 11:00:00,35.77,35.77,35.66,35.71,24700.0,26.9839,26.9839,26.901,26.9387,24700.0
2012-08-23 11:30:00,35.68,35.68,35.61,35.62,6700.0,26.9161,26.9161,26.8632,26.8708,6700.0
2012-08-23 12:00:00,35.62,35.62,35.56,35.59,7600.0,26.8708,26.8708,26.8255,26.8482,7600.0
2012-08-23 12:30:00,35.6,35.6,35.51,35.53,16400.0,26.8557,26.8557,26.7878,26.8029,16400.0
2012-08-23 13:00:00,35.54,35.55,35.49,35.54,20500.0,26.8104,26.818,26.7727,26.8104,20500.0
2012-08-23 13:30:00,35.54,35.56,35.49,35.56,2900.0,26.8104,26.8255,26.7727,26.8255,2900.0
2012-08-23 14:00:00,35.55,35.58,35.54,35.57,5200.0,26.818,26.8406,26.8104,26.8331,5200.0
2012-08-23 14:30:00,35.56,35.67,35.56,35.59,9000.0,26.8255,26.9085,26.8255,26.8482,9000.0
2012-08-23 15:00:00,35.6,35.67,35.59,35.64,13000.0,26.8557,26.9085,26.8482,26.8859,13000.0
2012-08-23 15:30:00,35.63,35.64,35.56,35.56,40300.0,26.8783,26.8859,26.8255,26.8255,40300.0
2012-08-24 09:30:00,35.51,35.69,35.51,35.64,14800.0,26.7878,26.9236,26.7878,26.8859,14800.0
2012-08-24 10:00:00,35.65,35.69,35.5,35.51,44300.0,26.8934,26.9236,26.7803,26.7878,44300.0
2012-08-24 10:30:00,35.51,35.61,35.51,35.57,5400.0,26.7878,26.8632,26.7878,26.8331,5400.0
2012-08-24 11:00:00,35.59,35.69,35.59,35.61,19800.0,26.8482,26.9236,26.8482,26.8632,19800.0
2012-08-24 11:30:00,35.61,35.66,35.61,35.63,6000.0,26.8632,26.901,26.8632,26.8783,6000.0
2012-08-24 12:00:00,35.63,35.64,35.6,35.63,6300.0,26.8783,26.8859,26.8557,26.8783,6300.0
2012-08-24 12:30:00,35.65,35.66,35.61,35.61,8100.0,26.8934,26.901,26.8632,26.8632,8100.0
2012-08-24 13:00:00,35.61,35.63,35.6,35.6,8000.0,26.8632,26.8783,26.8557,26.8557,8000.0
2012-08-24 13:30:00,35.61,35.64,35.6,35.61,20300.0,26.8632,26.8859,26.8557,26.8632,20300.0
2012-08-24 14:00:00,35.62,35.63,35.59,35.62,11000.0,26.8708,26.8783,26.8482,26.8708,11000.0
2012-08-24 14:30:00,35.62,35.64,35.6,35.61,13700.0,26.8708,26.8859,26.8557,26.8632,13700.0
2012-08-24 15:00:00,35.61,35.64,35.6,35.62,31000.0,26.8632,26.8859,26.8557,26.8708,31000.0
2012-08-24 15:30:00,35.62,35.75,35.62,35.68,49200.0,26.8708,26.9689,26.8708,26.9161,49200.0
2012-08-27 09:30:00,35.75,35.86,35.65,35.71,6400.0,26.9689,27.0518,26.8934,26.9387,6400.0
2012-08-27 10:00:00,35.7,35.75,35.66,35.75,20100.0,26.9311,26.9689,26.901,26.9689,20100.0
2012-08-27 10:30:00,35.72,35.78,35.72,35.75,7000.0,26.9462,26.9915,26.9462,26.9689,7000.0
2012-08-27 11:00:00,35.75,35.96,35.75,35.96,20900.0,26.9689,27.1273,26.9689,27.1273,20900.0
2012-08-27 11:30:00,35.96,36.05,35.94,36.01,37200.0,27.1273,27.1952,27.1122,27.165,37200.0
2012-08-27 12:00:00,36.01,36.05,36.0,36.02,19200.0,27.165,27.1952,27.1574,27.1725,19200.0
2012-08-27 12:30:00,36.03,36.04,36.0,36.01,7700.0,27.1801,27.1876,27.1574,27.165,7700.0
2012-08-27 13:00:00,36.01,36.07,36.0,36.03,14300.0,27.165,27.2103,27.1574,27.1801,14300.0
2012-08-27 13:30:00,36.03,36.03,35.95,35.99,28700.0,27.1801,27.1801,27.1197,27.1499,28700.0
2012-08-27 14:00:00,35.97,35.99,35.96,35.97,16900.0,27.1348,27.1499,27.1273,27.1348,16900.0
2012-08-27 14:30:00,35.97,35.99,35.96,35.98,16700.0,27.1348,27.1499,27.1273,27.1424,16700.0
2012-08-27 15:00:00,35.99,35.99,35.88,35.89,52600.0,27.1499,27.1499,27.0669,27.0745,52600.0
2012-08-27 15:30:00,35.89,35.93,35.86,35.91,74800.0,27.0745,27.1046,27.0518,27.0896,74800.0
2012-08-28 09:30:00,35.82,35.96,35.79,35.91,15100.0,27.0217,27.1273,26.999,27.0896,15100.0
2012-08-28 10:00:00,35.84,35.99,35.84,35.95,30900.0,27.0367,27.1499,27.0367,27.1197,30900.0
2012-08-28 10:30:00,35.96,36.0,35.91,35.95,38800.0,27.1273,27.1574,27.0896,27.1197,38800.0
2012-08-28 11:00:00,35.94,35.98,35.89,35.96,12900.0,27.1122,27.1424,27.0745,27.1273,12900.0
2012-08-28 11:30:00,35.97,36.0,35.96,36.0,20800.0,27.1348,27.1574,27.1273,27.1574,20800.0
2012-08-28 12:00:00,36.0,36.1,36.0,36.05,11900.0,27.1574,27.2329,27.1574,27.1952,11900.0
2012-08-28 12:30:00,36.04,36.08,35.98,36.08,19200.0,27.1876,27.2178,27.1424,27.2178,19200.0
2012-08-28 13:00:00,36.07,36.08,36.0,36.0,10300.0,27.2103,27.2178,27.1574,27.1574,10300.0
2012-08-28 13:30:00,36.01,36.04,35.98,35.98,7700.0,27.165,27.1876,27.1424,27.1424,7700.0
2012-08-28 14:00:00,36.0,36.03,35.98,36.02,14800.0,27.1574,27.1801,27.1424,27.1725,14800.0
2012-08-28 14:30:00,36.03,36.07,35.99,35.99,20400.0,27.1801,27.2103,27.1499,27.1499,20400.0
2012-08-28 15:00:00,36.0,36.04,35.97,35.98,20600.0,27.1574,27.1876,27.1348,27.1424,20600.0
2012-08-28 15:30:00,35.97,36.01,35.89,35.89,44900.0,27.1348,27.165,27.0745,27.0745,44900.0
2012-08-29 09:30:00,35.99,36.04,35.78,35.81,9200.0,27.1499,27.1876,26.9915,27.0141,9200.0
2012-08-29 10:00:00,35.84,35.87,35.79,35.8,5600.0,27.0367,27.0594,26.999,27.0066,5600.0
2012-08-29 10:30:00,35.8,35.82,35.75,35.76,15100.0,27.0066,27.0217,26.9689,26.9764,15100.0
2012-08-29 11:00:00,35.78,35.82,35.77,35.78,14900.0,26.9915,27.0217,26.9839,26.9915,14900.0
2012-08-29 11:30:00,35.78,35.93,35.78,35.92,17000.0,26.9915,27.1046,26.9915,27.0971,17000.0
2012-08-29 12:00:00,35.91,35.96,35.91,35.95,7800.0,27.0896,27.1273,27.0896,27.1197,7800.0
2012-08-29 12:30:00,35.96,36.0,35.93,35.99,5800.0,27.1273,27.1574,27.1046,27.1499,5800.0
2012-08-29 13:00:00,35.98,36.03,35.97,35.99,14700.0,27.1424,27.1801,27.1348,27.1499,14700.0
2012-08-29 13:30:00,35.99,36.01,35.93,35.95,13600.0,27.1499,27.165,27.1046,27.1197,13600.0
2012-08-29 14:00:00,35.98,36.0,35.93,35.97,15200.0,27.1424,27.1574,27.1046,27.1348,15200.0
2012-08-29 14:30:00,35.97,35.98,35.92,35.92,17800.0,27.1348,27.1424,27.0971,27.0971,17800.0
2012-08-29 15:00:00,35.92,35.93,35.89,35.92,31300.0,27.0971,27.1046,27.0745,27.0971,31300.0
2012-08-29 15:30:00,35.92,35.98,35.91,35.94,61400.0,27.0971,27.1424,27.0896,27.1122,61400.0
2012-08-30 09:30:00,35.8,35.88,35.74,35.83,16700.0,27.0066,27.0669,26.9613,27.0292,16700.0
2012-08-30 10:00:00,35.83,35.83,35.66,35.69,15000.0,27.0292,27.0292,26.901,26.9236,15000.0
2012-08-30 10:30:00,35.68,35.74,35.58,35.66,9100.0,26.9161,26.9613,26.8406,26.901,9100.0
2012-08-30 11:00:00,35.64,35.75,35.64,35.73,10100.0,26.8859,26.9689,26.8859,26.9538,10100.0
2012-08-30 11:30:00,35.74,35.75,35.71,35.72,6700.0,26.9613,26.9689,26.9387,26.9462,6700.0
2012-08-30 12:00:00,35.73,35.73,35.67,35.69,17000.0,26.9538,26.9538,26.9085,26.9236,17000.0
2012-08-30 12:30:00,35.69,35.77,35.69,35.77,8400.0,26.9236,26.9839,26.9236,26.9839,8400.0
2012-08-30 13:00:00,35.78,35.8,35.76,35.76,6300.0,26.9915,27.0066,26.9764,26.9764,6300.0
2012-08-30 13:30:00,35.77,35.8,35.75,35.8,6700.0,26.9839,27.0066,26.9689,27.0066,6700.0
2012-08-30 14:00:00,35.79,35.85,35.79,35.82,5600.0,26.999,27.0443,26.999,27.0217,5600.0
2012-08-30 14:30:00,35.83,35.83,35.79,35.8,16300.0,27.0292,27.0292,26.999,27.0066,16300.0
2012-08-30 15:00:00,35.8,35.85,35.8,35.85,15500.0,27.0066,27.0443,27.0066,27.0443,15500.0
2012-08-30 15:30:00,35.84,35.87,35.73,35.78,59000.0,27.0367,27.0594,26.9538,26.9915,59000.0
2012-08-31 09:30:00,35.89,35.97,35.61,35.64,61500.0,27.0745,27.1348,26.8632,26.8859,61500.0
2012-08-31 10:00:00,35.63,35.65,35.41,35.5,35700.0,26.8783,26.8934,26.7124,26.7803,35700.0
2012-08-31 10:30:00,35.51,35.64,35.49,35.56,18900.0,26.7878,26.8859,26.7727,26.8255,18900.0
2012-08-31 11:00:00,35.6,35.65,35.56,35.58,23100.0,26.8557,26.8934,26.8255,26.8406,23100.0
2012-08-31 11:30:00,35.57,35.63,35.55,35.59,19400.0,26.8331,26.8783,26.818,26.8482,19400.0
2012-08-31 12:00:00,35.59,35.6,35.46,35.5,17000.0,26.8482,26.8557,26.7501,26.7803,17000.0
2012-08-31 12:30:00,35.5,35.59,35.49,35.52,21700.0,26.7803,26.8482,26.7727,26.7954,21700.0
2012-08-31 13:00:00,35.52,35.57,35.46,35.51,26000.0,26.7954,26.8331,26.7501,26.7878,26000.0
2012-08-31 13:30:00,35.5,35.59,35.49,35.59,14300.0,26.7803,26.8482,26.7727,26.8482,14300.0
2012-08-31 14:00:00,35.59,35.72,35.59,35.71,20500.0,26.8482,26.9462,26.8482,26.9387,20500.0
2012-08-31 14:30:00,35.71,35.71,35.63,35.67,24200.0,26.9387,26.9387,26.8783,26.9085,24200.0
2012-08-31 15:00:00,35.67,35.71,35.62,35.7,41900.0,26.9085,26.9387,26.8708,26.9311,41900.0
2012-08-31 15:30:00,35.7,35.81,35.66,35.75,91100.0,26.9311,27.0141,26.901,26.9689,91100.0
2012-09-04 09:30:00,35.69,35.89,35.69,35.81,19900.0,26.9236,27.0745,26.9236,27.0141,19900.0
2012-09-04 10:00:00,35.78,35.82,35.67,35.67,12000.0,26.9915,27.0217,26.9085,26.9085,12000.0
2012-09-04 10:30:00,35.66,35.74,35.63,35.68,15000.0,26.901,26.9613,26.8783,26.9161,15000.0
2012-09-04 11:00:00,35.7,35.77,35.69,35.76,27600.0,26.9311,26.9839,26.9236,26.9764,27600.0
2012-09-04 11:30:00,35.76,35.79,35.73,35.79,10800.0,26.9764,26.999,26.9538,26.999,10800.0
2012-09-04 12:00:00,35.78,35.83,35.78,35.8,13900.0,26.9915,27.0292,26.9915,27.0066,13900.0
2012-09-04 12:30:00,35.81,35.93,35.8,35.93,22000.0,27.0141,27.1046,27.0066,27.1046,22000.0
2012-09-04 13:00:00,35.93,35.93,35.88,35.89,10700.0,27.1046,27.1046,27.0669,27.0745,10700.0
2012-09-04 13:30:00,35.91,35.95,35.83,35.86,28800.0,27.0896,27.1197,27.0292,27.0518,28800.0
2012-09-04 14:00:00,35.86,36.04,35.86,36.03,27800.0,27.0518,27.1876,27.0518,27.1801,27800.0
2012-09-04 14:30:00,36.05,36.16,36.03,36.11,68700.0,27.1952,27.2781,27.1801,27.2404,68700.0
2012-09-04 15:00:00,36.11,36.24,36.07,36.23,45900.0,27.2404,27.3385,27.2103,27.331,45900.0
2012-09-04 15:30:00,36.23,36.23,36.12,36.18,92000.0,27.331,27.331,27.248,27.2932,92000.0
2012-09-05 09:30:00,36.3,36.32,36.07,36.25,39500.0,27.3838,27.3988,27.2103,27.346,39500.0
2012-09-05 10:00:00,36.27,36.32,36.25,36.26,17200.0,27.3611,27.3988,27.346,27.3536,17200.0
2012-09-05 10:30:00,36.27,36.35,36.2,36.2,34400.0,27.3611,27.4215,27.3083,27.3083,34400.0
2012-09-05 11:00:00,36.22,36.25,36.16,36.23,20500.0,27.3234,27.346,27.2781,27.331,20500.0
2012-09-05 11:30:00,36.24,36.34,36.24,36.32,21200.0,27.3385,27.4139,27.3385,27.3988,21200.0
2012-09-05 12:00:00,36.33,36.39,36.33,36.39,21200.0,27.4064,27.4517,27.4064,27.4517,21200.0
2012-09-05 12:30:00,36.38,36.39,36.2,36.25,49500.0,27.4441,27.4517,27.3083,27.346,49500.0
2012-09-05 13:00:00,36.25,36.27,36.22,36.25,10500.0,27.346,27.3611,27.3234,27.346,10500.0
2012-09-05 13:30:00,36.24,36.24,36.15,36.2,18700.0,27.3385,27.3385,27.2706,27.3083,18700.0
2012-09-05 14:00:00,36.21,36.3,36.19,36.27,24800.0,27.3159,27.3838,27.3008,27.3611,24800.0
2012-09-05 14:30:00,36.28,36.37,36.27,36.33,21600.0,27.3687,27.4366,27.3611,27.4064,21600.0
2012-09-05 15:00:00,36.33,36.34,36.28,36.31,21900.0,27.4064,27.4139,27.3687,27.3913,21900.0
2012-09-05 15:30:00,36.31,36.33,36.23,36.3,83300.0,27.3913,27.4064,27.331,27.3838,83300.0
2012-09-06 09:30:00,36.38,36.5,36.38,36.49,46300.0,27.4441,27.5346,27.4441,27.5271,46300.0
2012-09-06 10:00:00,36.49,36.49,36.38,36.4,52000.0,27.5271,27.5271,27.4441,27.4592,52000.0
2012-09-06 10:30:00,36.4,36.49,36.38,36.38,51800.0,27.4592,27.5271,27.4441,27.4441,51800.0
2012-09-06 11:00:00,36.38,36.4,36.32,36.39,31300.0,27.4441,27.4592,27.3988,27.4517,31300.0
2012-09-06 11:30:00,36.4,36.48,36.39,36.44,79100.0,27.4592,27.5195,27.4517,27.4894,79100.0
2012-09-06 12:00:00,36.45,36.45,36.4,36.44,42800.0,27.4969,27.4969,27.4592,27.4894,42800.0
2012-09-06 12:30:00,36.45,36.48,36.43,36.45,34800.0,27.4969,27.5195,27.4818,27.4969,34800.0
2012-09-06 13:00:00,36.45,36.46,36.44,36.45,57200.0,27.4969,27.5045,27.4894,27.4969,57200.0
2012-09-06 13:30:00,36.45,36.46,36.4,36.4,27300.0,27.4969,27.5045,27.4592,27.4592,27300.0
2012-09-06 14:00:00,36.4,36.43,36.39,36.4,37800.0,27.4592,27.4818,27.4517,27.4592,37800.0
2012-09-06 14:30:00,36.41,36.41,36.37,36.39,29000.0,27.4667,27.4667,27.4366,27.4517,29000.0
2012-09-06 15:00:00,36.38,36.39,36.34,36.35,37500.0,27.4441,27.4517,27.4139,27.4215,37500.0
2012-09-06 15:30:00,36.35,36.48,36.34,36.47,144900.0,27.4215,27.5195,27.4139,27.512,144900.0
2012-09-07 09:30:00,36.5,36.5,36.28,36.33,17400.0,27.5346,27.5346,27.3687,27.4064,17400.0
2012-09-07 10:00:00,36.31,36.37,36.26,36.36,17900.0,27.3913,27.4366,27.3536,27.429,17900.0
2012-09-07 10:30:00,36.35,36.44,36.31,36.43,22000.0,27.4215,27.4894,27.3913,27.4818,22000.0
2012-09-07 11:00:00,36.43,36.47,36.39,36.45,15900.0,27.4818,27.512,27.4517,27.4969,15900.0
2012-09-07 11:30:00,36.47,36.48,36.4,36.43,20100.0,27.512,27.5195,27.4592,27.4818,20100.0
2012-09-07 12:00:00,36.43,36.48,36.43,36.44,10900.0,27.4818,27.5195,27.4818,27.4894,10900.0
2012-09-07 12:30:00,36.45,36.5,36.45,36.49,14600.0,27.4969,27.5346,27.4969,27.5271,14600.0
2012-09-07 13:00:00,36.49,36.51,36.45,36.48,35800.0,27.5271,27.5422,27.4969,27.5195,35800.0
2012-09-07 13:30:00,36.48,36.49,36.44,36.45,28300.0,27.5195,27.5271,27.4894,27.4969,28300.0
2012-09-07 14:00:00,36.45,36.49,36.45,36.49,25900.0,27.4969,27.5271,27.4969,27.5271,25900.0
2012-09-07 14:30:00,36.49,36.52,36.45,36.45,48500.0,27.5271,27.5497,27.4969,27.4969,48500.0
2012-09-07 15:00:00,36.44,36.44,36.41,36.42,18200.0,27.4894,27.4894,27.4667,27.4743,18200.0
2012-09-07 15:30:00,36.43,36.53,36.43,36.49,66000.0,27.4818,27.5573,27.4818,27.5271,66000.0
2012-09-10 09:30:00,36.4,36.47,36.3,36.39,19800.0,27.4592,27.512,27.3838,27.4517,19800.0
2012-09-10 10:00:00,36.37,36.43,36.34,36.41,31200.0,27.4366,27.4818,27.4139,27.4667,31200.0
2012-09-10 10:30:00,36.4,36.4,36.29,36.34,32500.0,27.4592,27.4592,27.3762,27.4139,32500.0
2012-09-10 11:00:00,36.35,36.46,36.28,36.44,24900.0,27.4215,27.5045,27.3687,27.4894,24900.0
2012-09-10 11:30:00,36.45,36.47,36.44,36.45,10200.0,27.4969,27.512,27.4894,27.4969,10200.0
2012-09-10 12:00:00,36.46,36.47,36.43,36.45,11200.0,27.5045,27.512,27.4818,27.4969,11200.0
2012-09-10 12:30:00,36.45,36.45,36.36,36.37,14500.0,27.4969,27.4969,27.429,27.4366,14500.0
2012-09-10 13:00:00,36.37,36.4,36.29,36.3,32600.0,27.4366,27.4592,27.3762,27.3838,32600.0
2012-09-10 13:30:00,36.29,36.3,36.21,36.23,14600.0,27.3762,27.3838,27.3159,27.331,14600.0
2012-09-10 14:00:00,36.23,36.23,36.22,36.23,14700.0,27.331,27.331,27.3234,27.331,14700.0
2012-09-10 14:30:00,36.23,36.32,36.22,36.28,22800.0,27.331,27.3988,27.3234,27.3687,22800.0
2012-09-10 15:00:00,36.28,36.28,36.07,36.11,64100.0,27.3687,27.3687,27.2103,27.2404,64100.0
2012-09-10 15:30:00,36.12,36.12,35.99,36.01,110600.0,27.248,27.248,27.1499,27.165,110600.0
2012-09-11 09:30:00,36.03,36.26,35.96,36.23,21500.0,27.1801,27.3536,27.1273,27.331,21500.0
2012-09-11 10:00:00,36.27,36.28,36.18,36.18,11000.0,27.3611,27.3687,27.2932,27.2932,11000.0
2012-09-11 10:30:00,36.18,36.2,36.14,36.15,8300.0,27.2932,27.3083,27.2631,27.2706,8300.0
2012-09-11 11:00:00,36.17,36.18,36.11,36.15,10400.0,27.2857,27.2932,27.2404,27.2706,10400.0
2012-09-11 11:30:00,36.16,36.19,36.09,36.09,12400.0,27.2781,27.3008,27.2253,27.2253,12400.0
2012-09-11 12:00:00,36.09,36.13,36.08,36.12,2900.0,27.2253,27.2555,27.2178,27.248,2900.0
2012-09-11 12:30:00,36.13,36.15,36.09,36.12,5700.0,27.2555,27.2706,27.2253,27.248,5700.0
2012-09-11 13:00:00,36.12,36.18,36.12,36.13,6500.0,27.248,27.2932,27.248,27.2555,6500.0
2012-09-11 13:30:00,36.12,36.18,36.12,36.15,8300.0,27.248,27.2932,27.248,27.2706,8300.0
2012-09-11 14:00:00,36.15,36.16,36.1,36.11,11000.0,27.2706,27.2781,27.2329,27.2404,11000.0
2012-09-11 14:30:00,36.12,36.17,36.11,36.16,19200.0,27.248,27.2857,27.2404,27.2781,19200.0
2012-09-11 15:00:00,36.17,36.2,36.15,36.2,37500.0,27.2857,27.3083,27.2706,27.3083,37500.0
2012-09-11 15:30:00,36.2,36.24,36.16,36.22,53400.0,27.3083,27.3385,27.2781,27.3234,53400.0
2012-09-12 09:30:00,36.24,36.37,36.22,36.3,39300.0,27.3385,27.4366,27.3234,27.3838,39300.0
2012-09-12 10:00:00,36.33,36.39,36.3,36.34,19000.0,27.4064,27.4517,27.3838,27.4139,19000.0
2012-09-12 10:30:00,36.34,36.44,36.3,36.43,24900.0,27.4139,27.4894,27.3838,27.4818,24900.0
2012-09-12 11:00:00,36.4,36.63,36.4,36.55,26600.0,27.4592,27.6327,27.4592,27.5724,26600.0
2012-09-12 11:30:00,36.56,36.61,36.54,36.54,17100.0,27.5799,27.6176,27.5648,27.5648,17100.0
2012-09-12 12:00:00,36.55,36.55,36.42,36.51,34700.0,27.5724,27.5724,27.4743,27.5422,34700.0
2012-09-12 12:30:00,36.52,36.54,36.49,36.51,14400.0,27.5497,27.5648,27.5271,27.5422,14400.0
2012-09-12 13:00:00,36.53,36.59,36.5,36.51,11500.0,27.5573,27.6025,27.5346,27.5422,11500.0
2012-09-12 13:30:00,36.52,36.55,36.43,36.44,13100.0,27.5497,27.5724,27.4818,27.4894,13100.0
2012-09-12 14:00:00,36.46,36.5,36.41,36.46,22200.0,27.5045,27.5346,27.4667,27.5045,22200.0
2012-09-12 14:30:00,36.46,36.5,36.46,36.48,18800.0,27.5045,27.5346,27.5045,27.5195,18800.0
2012-09-12 15:00:00,36.47,36.55,36.44,36.55,27900.0,27.512,27.5724,27.4894,27.5724,27900.0
2012-09-12 15:30:00,36.54,36.63,36.52,36.63,116000.0,27.5648,27.6327,27.5497,27.6327,116000.0
2012-09-13 09:30:00,36.67,36.7,36.52,36.65,76900.0,27.6629,27.6855,27.5497,27.6478,76900.0
2012-09-13 10:00:00,36.64,36.67,36.58,36.61,7900.0,27.6402,27.6629,27.595,27.6176,7900.0
2012-09-13 10:30:00,36.57,36.65,36.57,36.59,20700.0,27.5874,27.6478,27.5874,27.6025,20700.0
2012-09-13 11:00:00,36.59,36.65,36.59,36.59,8900.0,27.6025,27.6478,27.6025,27.6025,8900.0
2012-09-13 11:30:00,36.6,36.62,36.55,36.57,8500.0,27.6101,27.6252,27.5724,27.5874,8500.0
2012-09-13 12:00:00,36.58,36.6,36.47,36.48,9800.0,27.595,27.6101,27.512,27.5195,9800.0
2012-09-13 12:30:00,36.47,36.67,36.39,36.62,33200.0,27.512,27.6629,27.4517,27.6252,33200.0
2012-09-13 13:00:00,36.62,36.72,36.56,36.71,29000.0,27.6252,27.7006,27.5799,27.6931,29000.0
2012-09-13 13:30:00,36.72,36.87,36.72,36.86,38400.0,27.7006,27.8138,27.7006,27.8062,38400.0
2012-09-13 14:00:00,36.86,36.99,36.85,36.98,32700.0,27.8062,27.9043,27.7987,27.8967,32700.0
2012-09-13 14:30:00,36.98,37.0,36.89,36.94,57700.0,27.8967,27.9118,27.8288,27.8666,57700.0
2012-09-13 15:00:00,36.94,37.01,36.94,37.01,74100.0,27.8666,27.9194,27.8666,27.9194,74100.0
2012-09-13 15:30:00,37.01,37.14,36.91,37.14,121100.0,27.9194,28.0174,27.8439,28.0174,121100.0
2012-09-14 09:30:00,37.1,37.39,37.06,37.29,56100.0,27.9873,28.206,27.9571,28.1306,56100.0
2012-09-14 10:00:00,37.31,37.37,37.24,37.3,49700.0,28.1457,28.1909,28.0929,28.1381,49700.0
2012-09-14 10:30:00,37.3,37.35,37.22,37.23,28300.0,28.1381,28.1759,28.0778,28.0853,28300.0
2012-09-14 11:00:00,37.24,37.37,37.23,37.32,63900.0,28.0929,28.1909,28.0853,28.1532,63900.0
2012-09-14 11:30:00,37.33,37.41,37.32,37.39,24500.0,28.1608,28.2211,28.1532,28.206,24500.0
2012-09-14 12:00:00,37.4,37.47,37.39,37.46,19400.0,28.2136,28.2664,28.206,28.2588,19400.0
2012-09-14 12:30:00,37.45,37.47,37.36,37.36,15700.0,28.2513,28.2664,28.1834,28.1834,15700.0
2012-09-14 13:00:00,37.34,37.35,37.3,37.3,14100.0,28.1683,28.1759,28.1381,28.1381,14100.0
2012-09-14 13:30:00,37.31,37.34,37.23,37.31,39400.0,28.1457,28.1683,28.0853,28.1457,39400.0
2012-09-14 14:00:00,37.29,37.33,37.27,37.29,28200.0,28.1306,28.1608,28.1155,28.1306,28200.0
2012-09-14 14:30:00,37.28,37.29,37.14,37.26,44400.0,28.123,28.1306,28.0174,28.108,44400.0
2012-09-14 15:00:00,37.25,37.29,37.18,37.2,67800.0,28.1004,28.1306,28.0476,28.0627,67800.0
2012-09-14 15:30:00,37.2,37.31,37.14,37.29,150700.0,28.0627,28.1457,28.0174,28.1306,150700.0
2012-09-17 09:30:00,37.45,37.56,37.22,37.41,42300.0,28.2513,28.3343,28.0778,28.2211,42300.0
2012-09-17 10:00:00,37.39,37.46,37.3,37.32,36500.0,28.206,28.2588,28.1381,28.1532,36500.0
2012-09-17 10:30:00,37.32,37.33,37.18,37.22,34800.0,28.1532,28.1608,28.0476,28.0778,34800.0
2012-09-17 11:00:00,37.23,37.29,37.23,37.26,19200.0,28.0853,28.1306,28.0853,28.108,19200.0
2012-09-17 11:30:00,37.26,37.34,37.26,37.33,20900.0,28.108,28.1683,28.108,28.1608,20900.0
2012-09-17 12:00:00,37.33,37.34,37.29,37.29,13700.0,28.1608,28.1683,28.1306,28.1306,13700.0
2012-09-17 12:30:00,37.29,37.33,37.29,37.33,8200.0,28.1306,28.1608,28.1306,28.1608,8200.0
2012-09-17 13:00:00,37.33,37.42,37.33,37.41,26200.0,28.1608,28.2287,28.1608,28.2211,26200.0
2012-09-17 13:30:00,37.42,37.43,37.29,37.29,26500.0,28.2287,28.2362,28.1306,28.1306,26500.0
2012-09-17 14:00:00,37.29,37.3,37.28,37.3,16900.0,28.1306,28.1381,28.123,28.1381,16900.0
2012-09-17 14:30:00,37.29,37.29,37.22,37.24,20300.0,28.1306,28.1306,28.0778,28.0929,20300.0
2012-09-17 15:00:00,37.24,37.27,37.16,37.19,57200.0,28.0929,28.1155,28.0325,28.0552,57200.0
2012-09-17 15:30:00,37.18,37.27,37.17,37.17,99400.0,28.0476,28.1155,28.0401,28.0401,99400.0
2012-09-18 09:30:00,37.07,37.17,36.9,36.95,27300.0,27.9646,28.0401,27.8364,27.8741,27300.0
2012-09-18 10:00:00,36.96,36.99,36.89,36.95,13300.0,27.8816,27.9043,27.8288,27.8741,13300.0
2012-09-18 10:30:00,36.94,36.97,36.91,36.95,10800.0,27.8666,27.8892,27.8439,27.8741,10800.0
2012-09-18 11:00:00,36.96,37.09,36.96,37.09,6600.0,27.8816,27.9797,27.8816,27.9797,6600.0
2012-09-18 11:30:00,37.09,37.1,37.02,37.04,12300.0,27.9797,27.9873,27.9269,27.942,12300.0
2012-09-18 12:00:00,37.05,37.07,36.96,36.98,6000.0,27.9495,27.9646,27.8816,27.8967,6000.0
2012-09-18 12:30:00,36.97,36.98,36.91,36.94,7100.0,27.8892,27.8967,27.8439,27.8666,7100.0
2012-09-18 13:00:00,36.94,36.96,36.89,36.96,5600.0,27.8666,27.8816,27.8288,27.8816,5600.0
2012-09-18 13:30:00,36.95,36.95,36.91,36.91,5900.0,27.8741,27.8741,27.8439,27.8439,5900.0
2012-09-18 14:00:00,36.92,36.96,36.91,36.92,9700.0,27.8515,27.8816,27.8439,27.8515,9700.0
2012-09-18 14:30:00,36.93,36.94,36.87,36.91,9700.0,27.859,27.8666,27.8138,27.8439,9700.0
2012-09-18 15:00:00,36.91,37.03,36.91,37.01,20500.0,27.8439,27.9345,27.8439,27.9194,20500.0
2012-09-18 15:30:00,37.0,37.03,36.82,36.88,85300.0,27.9118,27.9345,27.776,27.8213,85300.0
2012-09-19 09:30:00,36.89,37.05,36.68,36.7,18100.0,27.8288,27.9495,27.6704,27.6855,18100.0
2012-09-19 10:00:00,36.7,36.89,36.7,36.88,20000.0,27.6855,27.8288,27.6855,27.8213,20000.0
2012-09-19 10:30:00,36.88,36.93,36.85,36.85,18900.0,27.8213,27.859,27.7987,27.7987,18900.0
2012-09-19 11:00:00,36.85,36.89,36.82,36.88,17900.0,27.7987,27.8288,27.776,27.8213,17900.0
2012-09-19 11:30:00,36.87,36.91,36.83,36.88,11100.0,27.8138,27.8439,27.7836,27.8213,11100.0
2012-09-19 12:00:00,36.89,36.9,36.85,36.9,8400.0,27.8288,27.8364,27.7987,27.8364,8400.0
2012-09-19 12:30:00,36.92,36.93,36.88,36.9,15000.0,27.8515,27.859,27.8213,27.8364,15000.0
2012-09-19 13:00:00,36.91,36.92,36.88,36.9,16200.0,27.8439,27.8515,27.8213,27.8364,16200.0
2012-09-19 13:30:00,36.9,36.91,36.86,36.9,18500.0,27.8364,27.8439,27.8062,27.8364,18500.0
2012-09-19 14:00:00,36.9,36.98,36.89,36.95,11800.0,27.8364,27.8967,27.8288,27.8741,11800.0
2012-09-19 14:30:00,36.96,36.98,36.92,36.98,13000.0,27.8816,27.8967,27.8515,27.8967,13000.0
2012-09-19 15:00:00,36.98,36.99,36.95,36.98,21700.0,27.8967,27.9043,27.8741,27.8967,21700.0
2012-09-19 15:30:00,36.97,37.05,36.96,37.0,63600.0,27.8892,27.9495,27.8816,27.9118,63600.0
2012-09-20 09:30:00,36.89,36.89,36.59,36.84,20800.0,27.8288,27.8288,27.6025,27.7911,20800.0
2012-09-20 10:00:00,36.85,36.91,36.84,36.86,11100.0,27.7987,27.8439,27.7911,27.8062,11100.0
2012-09-20 10:30:00,36.87,36.95,36.85,36.94,16600.0,27.8138,27.8741,27.7987,27.8666,16600.0
2012-09-20 11:00:00,36.95,36.97,36.9,36.91,26200.0,27.8741,27.8892,27.8364,27.8439,26200.0
2012-09-20 11:30:00,36.92,36.96,36.91,36.93,14200.0,27.8515,27.8816,27.8439,27.859,14200.0
2012-09-20 12:00:00,36.94,36.95,36.84,36.84,25900.0,27.8666,27.8741,27.7911,27.7911,25900.0
2012-09-20 12:30:00,36.85,36.89,36.84,36.89,13900.0,27.7987,27.8288,27.7911,27.8288,13900.0
2012-09-20 13:00:00,36.88,36.93,36.87,36.92,20900.0,27.8213,27.859,27.8138,27.8515,20900.0
2012-09-20 13:30:00,36.93,36.96,36.91,36.92,17200.0,27.859,27.8816,27.8439,27.8515,17200.0
2012-09-20 14:00:00,36.94,37.01,36.92,37.0,21800.0,27.8666,27.9194,27.8515,27.9118,21800.0
2012-09-20 14:30:00,37.0,37.05,37.0,37.05,17300.0,27.9118,27.9495,27.9118,27.9495,17300.0
2012-09-20 15:00:00,37.05,37.09,37.04,37.04,26400.0,27.9495,27.9797,27.942,27.942,26400.0
2012-09-20 15:30:00,37.05,37.11,37.04,37.07,76700.0,27.9495,27.9948,27.942,27.9646,76700.0
2012-09-21 09:30:00,37.3,37.31,37.07,37.2,214000.0,28.1381,28.1457,27.9646,28.0627,214000.0
2012-09-21 10:00:00,37.2,37.34,37.17,37.24,20900.0,28.0627,28.1683,28.0401,28.0929,20900.0
2012-09-21 10:30:00,37.25,37.35,37.25,37.32,31900.0,28.1004,28.1759,28.1004,28.1532,31900.0
2012-09-21 11:00:00,37.32,37.35,37.24,37.3,23400.0,28.1532,28.1759,28.0929,28.1381,23400.0
2012-09-21 11:30:00,37.3,37.43,37.3,37.35,43500.0,28.1381,28.2362,28.1381,28.1759,43500.0
2012-09-21 12:00:00,37.34,37.4,37.34,37.38,20200.0,28.1683,28.2136,28.1683,28.1985,20200.0
2012-09-21 12:30:00,37.37,37.4,37.34,37.38,16900.0,28.1909,28.2136,28.1683,28.1985,16900.0
2012-09-21 13:00:00,37.37,37.39,37.33,37.34,19800.0,28.1909,28.206,28.1608,28.1683,19800.0
2012-09-21 13:30:00,37.35,37.4,37.32,37.4,20700.0,28.1759,28.2136,28.1532,28.2136,20700.0
2012-09-21 14:00:00,37.39,37.4,37.34,37.36,28400.0,28.206,28.2136,28.1683,28.1834,28400.0
2012-09-21 14:30:00,37.36,37.4,37.34,37.4,49100.0,28.1834,28.2136,28.1683,28.2136,49100.0
2012-09-21 15:00:00,37.4,37.4,37.34,37.37,51600.0,28.2136,28.2136,28.1683,28.1909,51600.0
2012-09-21 15:30:00,37.37,37.4,37.19,37.19,235100.0,28.1909,28.2136,28.0552,28.0552,235100.0
2012-09-24 09:30:00,37.05,37.15,36.91,37.01,16100.0,27.9495,28.025,27.8439,27.9194,16100.0
2012-09-24 10:00:00,37.04,37.06,36.99,37.05,26500.0,27.942,27.9571,27.9043,27.9495,26500.0
2012-09-24 10:30:00,37.05,37.15,37.04,37.15,14300.0,27.9495,28.025,27.942,28.025,14300.0
2012-09-24 11:00:00,37.12,37.16,37.03,37.04,12700.0,28.0023,28.0325,27.9345,27.942,12700.0
2012-09-24 11:30:00,37.04,37.07,37.0,37.03,16600.0,27.942,27.9646,27.9118,27.9345,16600.0
2012-09-24 12:00:00,37.04,37.05,37.01,37.05,13900.0,27.942,27.9495,27.9194,27.9495,13900.0
2012-09-24 12:30:00,37.05,37.07,37.0,37.05,15000.0,27.9495,27.9646,27.9118,27.9495,15000.0
2012-09-24 13:00:00,37.05,37.08,37.02,37.05,12300.0,27.9495,27.9722,27.9269,27.9495,12300.0
2012-09-24 13:30:00,37.05,37.06,37.02,37.04,8400.0,27.9495,27.9571,27.9269,27.942,8400.0
2012-09-24 14:00:00,37.05,37.16,37.04,37.12,17200.0,27.9495,28.0325,27.942,28.0023,17200.0
2012-09-24 14:30:00,37.13,37.18,37.11,37.14,18500.0,28.0099,28.0476,27.9948,28.0174,18500.0
2012-09-24 15:00:00,37.14,37.14,37.04,37.07,37200.0,28.0174,28.0174,27.942,27.9646,37200.0
2012-09-24 15:30:00,37.08,37.13,37.0,37.04,54500.0,27.9722,28.0099,27.9118,27.942,54500.0
2012-09-25 09:30:00,37.14,37.27,37.07,37.09,19900.0,28.0174,28.1155,27.9646,27.9797,19900.0
2012-09-25 10:00:00,37.11,37.18,37.07,37.07,24700.0,27.9948,28.0476,27.9646,27.9646,24700.0
2012-09-25 10:30:00,37.08,37.09,37.04,37.05,9500.0,27.9722,27.9797,27.942,27.9495,9500.0
2012-09-25 11:00:00,37.06,37.11,36.96,37.0,16200.0,27.9571,27.9948,27.8816,27.9118,16200.0
2012-09-25 11:30:00,37.01,37.01,36.94,36.94,11700.0,27.9194,27.9194,27.8666,27.8666,11700.0
2012-09-25 12:00:00,36.94,37.0,36.91,36.95,19400.0,27.8666,27.9118,27.8439,27.8741,19400.0
2012-09-25 12:30:00,36.95,36.96,36.86,36.91,54600.0,27.8741,27.8816,27.8062,27.8439,54600.0
2012-09-25 13:00:00,36.9,36.93,36.88,36.88,21100.0,27.8364,27.859,27.8213,27.8213,21100.0
2012-09-25 13:30:00,36.88,36.98,36.88,36.94,28700.0,27.8213,27.8967,27.8213,27.8666,28700.0
2012-09-25 14:00:00,36.95,37.01,36.8,36.8,34300.0,27.8741,27.9194,27.7609,27.7609,34300.0
2012-09-25 14:30:00,36.81,36.89,36.8,36.8,29700.0,27.7685,27.8288,27.7609,27.7609,29700.0
2012-09-25 15:00:00,36.8,36.87,36.76,36.83,48300.0,27.7609,27.8138,27.7308,27.7836,48300.0
2012-09-25 15:30:00,36.83,36.88,36.64,36.64,105400.0,27.7836,27.8213,27.6402,27.6402,105400.0
2012-09-26 09:30:00,36.49,36.6,36.25,36.55,156300.0,27.7875,27.8713,27.6047,27.8332,156300.0
2012-09-26 10:00:00,36.54,36.54,36.41,36.41,18800.0,27.8256,27.8256,27.7266,27.7266,18800.0
2012-09-26 10:30:00,36.41,36.42,36.22,36.25,30800.0,27.7266,27.7342,27.5819,27.6047,30800.0
2012-09-26 11:00:00,36.25,36.29,36.22,36.23,16900.0,27.6047,27.6352,27.5819,27.5895,16900.0
2012-09-26 11:30:00,36.22,36.22,36.11,36.12,17000.0,27.5819,27.5819,27.4981,27.5057,17000.0
2012-09-26 12:00:00,36.13,36.15,36.03,36.06,21200.0,27.5134,27.5286,27.4372,27.4601,21200.0
2012-09-26 12:30:00,36.06,36.18,36.05,36.15,19400.0,27.4601,27.5514,27.4524,27.5286,19400.0
2012-09-26 13:00:00,36.14,36.16,36.12,36.14,16500.0,27.521,27.5362,27.5057,27.521,16500.0
2012-09-26 13:30:00,36.14,36.14,35.96,35.96,17600.0,27.521,27.521,27.3839,27.3839,17600.0
2012-09-26 14:00:00,35.97,36.04,35.96,36.0,25500.0,27.3915,27.4448,27.3839,27.4144,25500.0
2012-09-26 14:30:00,36.0,36.04,35.97,36.0,28300.0,27.4144,27.4448,27.3915,27.4144,28300.0
2012-09-26 15:00:00,36.0,36.01,35.92,35.95,79100.0,27.4144,27.422,27.3534,27.3763,79100.0
2012-09-26 15:30:00,35.95,35.98,35.88,35.94,98500.0,27.3763,27.3991,27.323,27.3687,98500.0
2012-09-27 09:30:00,35.97,36.05,35.83,35.9,23500.0,27.3915,27.4524,27.2849,27.3382,23500.0
2012-09-27 10:00:00,35.91,35.96,35.87,35.89,10700.0,27.3458,27.3839,27.3154,27.3306,10700.0
2012-09-27 10:30:00,35.9,35.95,35.83,35.83,40500.0,27.3382,27.3763,27.2849,27.2849,40500.0
2012-09-27 11:00:00,35.85,35.93,35.84,35.89,15200.0,27.3001,27.3611,27.2925,27.3306,15200.0
2012-09-27 11:30:00,35.89,35.9,35.83,35.89,22700.0,27.3306,27.3382,27.2849,27.3306,22700.0
2012-09-27 12:00:00,35.89,35.91,35.87,35.9,25700.0,27.3306,27.3458,27.3154,27.3382,25700.0
2012-09-27 12:30:00,35.9,35.92,35.87,35.92,16000.0,27.3382,27.3534,27.3154,27.3534,16000.0
2012-09-27 13:00:00,35.92,35.94,35.89,35.9,22100.0,27.3534,27.3687,27.3306,27.3382,22100.0
2012-09-27 13:30:00,35.91,35.95,35.89,35.9,38200.0,27.3458,27.3763,27.3306,27.3382,38200.0
2012-09-27 14:00:00,35.91,35.95,35.88,35.88,31300.0,27.3458,27.3763,27.323,27.323,31300.0
2012-09-27 14:30:00,35.88,35.9,35.83,35.84,34700.0,27.323,27.3382,27.2849,27.2925,34700.0
2012-09-27 15:00:00,35.84,35.87,35.76,35.76,40900.0,27.2925,27.3154,27.2316,27.2316,40900.0
2012-09-27 15:30:00,35.77,35.86,35.76,35.85,72800.0,27.2392,27.3078,27.2316,27.3001,72800.0
2012-09-28 09:30:00,35.79,35.81,35.64,35.7,19200.0,27.2544,27.2697,27.1402,27.1859,19200.0
2012-09-28 10:00:00,35.7,35.73,35.64,35.66,24100.0,27.1859,27.2088,27.1402,27.1555,24100.0
2012-09-28 10:30:00,35.67,35.75,35.67,35.75,19300.0,27.1631,27.224,27.1631,27.224,19300.0
2012-09-28 11:00:00,35.75,35.77,35.62,35.67,33300.0,27.224,27.2392,27.125,27.1631,33300.0
2012-09-28 11:30:00,35.65,35.77,35.65,35.72,23200.0,27.1478,27.2392,27.1478,27.2011,23200.0
2012-09-28 12:00:00,35.73,35.78,35.68,35.71,28100.0,27.2088,27.2468,27.1707,27.1935,28100.0
2012-09-28 12:30:00,35.7,35.74,35.69,35.71,15900.0,27.1859,27.2164,27.1783,27.1935,15900.0
2012-09-28 13:00:00,35.71,35.78,35.67,35.76,29400.0,27.1935,27.2468,27.1631,27.2316,29400.0
2012-09-28 13:30:00,35.76,35.91,35.76,35.89,25700.0,27.2316,27.3458,27.2316,27.3306,25700.0
2012-09-28 14:00:00,35.89,35.9,35.82,35.82,25600.0,27.3306,27.3382,27.2773,27.2773,25600.0
2012-09-28 14:30:00,35.83,35.83,35.75,35.79,27500.0,27.2849,27.2849,27.224,27.2544,27500.0
2012-09-28 15:00:00,35.79,35.87,35.78,35.81,26500.0,27.2544,27.3154,27.2468,27.2697,26500.0
2012-09-28 15:30:00,35.81,35.93,35.76,35.82,116800.0,27.2697,27.3611,27.2316,27.2773,116800.0
2012-10-01 09:30:00,35.84,36.03,35.66,35.71,58600.0,27.2925,27.4372,27.1555,27.1935,58600.0
2012-10-01 10:00:00,35.77,35.91,35.73,35.81,39000.0,27.2392,27.3458,27.2088,27.2697,39000.0
2012-10-01 10:30:00,35.82,35.83,35.73,35.78,44000.0,27.2773,27.2849,27.2088,27.2468,44000.0
2012-10-01 11:00:00,35.79,35.82,35.73,35.77,40500.0,27.2544,27.2773,27.2088,27.2392,40500.0
2012-10-01 11:30:00,35.76,35.88,35.75,35.86,55300.0,27.2316,27.323,27.224,27.3078,55300.0
2012-10-01 12:00:00,35.87,35.87,35.79,35.83,31400.0,27.3154,27.3154,27.2544,27.2849,31400.0
2012-10-01 12:30:00,35.83,35.88,35.71,35.78,49400.0,27.2849,27.323,27.1935,27.2468,49400.0
2012-10-01 13:00:00,35.76,35.8,35.71,35.74,51200.0,27.2316,27.2621,27.1935,27.2164,51200.0
2012-10-01 13:30:00,35.73,35.75,35.56,35.72,37900.0,27.2088,27.224,27.0793,27.2011,37900.0
2012-10-01 14:00:00,35.72,35.87,35.72,35.81,45400.0,27.2011,27.3154,27.2011,27.2697,45400.0
2012-10-01 14:30:00,35.81,35.83,35.7,35.76,40900.0,27.2697,27.2849,27.1859,27.2316,40900.0
2012-10-01 15:00:00,35.76,35.82,35.64,35.79,59400.0,27.2316,27.2773,27.1402,27.2544,59400.0
2012-10-01 15:30:00,35.8,35.81,35.7,35.72,203200.0,27.2621,27.2697,27.1859,27.2011,203200.0
2012-10-02 09:30:00,35.76,35.98,35.76,35.97,66400.0,27.2316,27.3991,27.2316,27.3915,66400.0
2012-10-02 10:00:00,35.97,35.97,35.85,35.92,55200.0,27.3915,27.3915,27.3001,27.3534,55200.0
2012-10-02 10:30:00,35.91,35.94,35.87,35.93,54000.0,27.3458,27.3687,27.3154,27.3611,54000.0
2012-10-02 11:00:00,35.93,35.98,35.88,35.96,40000.0,27.3611,27.3991,27.323,27.3839,40000.0
2012-10-02 11:30:00,35.96,36.01,35.87,35.96,37300.0,27.3839,27.422,27.3154,27.3839,37300.0
2012-10-02 12:00:00,35.97,36.0,35.93,35.97,16900.0,27.3915,27.4144,27.3611,27.3915,16900.0
2012-10-02 12:30:00,35.98,35.98,35.95,35.96,25700.0,27.3991,27.3991,27.3763,27.3839,25700.0
2012-10-02 13:00:00,35.95,35.98,35.93,35.94,41200.0,27.3763,27.3991,27.3611,27.3687,41200.0
2012-10-02 13:30:00,35.95,36.03,35.94,35.98,45900.0,27.3763,27.4372,27.3687,27.3991,45900.0
2012-10-02 14:00:00,35.98,35.99,35.9,35.92,19600.0,27.3991,27.4067,27.3382,27.3534,19600.0
2012-10-02 14:30:00,35.92,35.96,35.91,35.95,43300.0,27.3534,27.3839,27.3458,27.3763,43300.0
2012-10-02 15:00:00,35.95,35.96,35.93,35.95,24800.0,27.3763,27.3839,27.3611,27.3763,24800.0
2012-10-02 15:30:00,35.96,36.01,35.92,35.94,129500.0,27.3839,27.422,27.3534,27.3687,129500.0
2012-10-03 09:30:00,36.05,36.17,35.98,36.06,99100.0,27.4524,27.5438,27.3991,27.4601,99100.0
2012-10-03 10:00:00,36.05,36.13,36.0,36.12,58600.0,27.4524,27.5134,27.4144,27.5057,58600.0
2012-10-03 10:30:00,36.12,36.14,35.99,36.0,62400.0,27.5057,27.521,27.4067,27.4144,62400.0
2012-10-03 11:00:00,36.01,36.08,35.99,36.01,57000.0,27.422,27.4753,27.4067,27.422,57000.0
2012-10-03 11:30:00,36.01,36.05,35.99,36.02,40600.0,27.422,27.4524,27.4067,27.4296,40600.0
2012-10-03 12:00:00,36.02,36.06,35.99,36.04,82600.0,27.4296,27.4601,27.4067,27.4448,82600.0
2012-10-03 12:30:00,36.04,36.13,36.04,36.1,101300.0,27.4448,27.5134,27.4448,27.4905,101300.0
2012-10-03 13:00:00,36.11,36.28,36.08,36.28,68400.0,27.4981,27.6276,27.4753,27.6276,68400.0
2012-10-03 13:30:00,36.26,36.27,36.14,36.18,123300.0,27.6124,27.62,27.521,27.5514,123300.0
2012-10-03 14:00:00,36.18,36.2,36.12,36.16,33700.0,27.5514,27.5667,27.5057,27.5362,33700.0
2012-10-03 14:30:00,36.15,36.18,36.11,36.15,22300.0,27.5286,27.5514,27.4981,27.5286,22300.0
2012-10-03 15:00:00,36.14,36.22,36.1,36.19,157400.0,27.521,27.5819,27.4905,27.5591,157400.0
2012-10-03 15:30:00,36.19,36.3,36.15,36.27,176400.0,27.5591,27.6428,27.5286,27.62,176400.0
2012-10-04 09:30:00,36.38,36.52,36.28,36.47,25200.0,27.7037,27.8104,27.6276,27.7723,25200.0
2012-10-04 10:00:00,36.47,36.63,36.47,36.53,11200.0,27.7723,27.8941,27.7723,27.818,11200.0
2012-10-04 10:30:00,36.54,36.58,36.46,36.56,52400.0,27.8256,27.856,27.7647,27.8408,52400.0
2012-10-04 11:00:00,36.55,36.58,36.43,36.47,37500.0,27.8332,27.856,27.7418,27.7723,37500.0
2012-10-04 11:30:00,36.45,36.51,36.42,36.5,29400.0,27.757,27.8027,27.7342,27.7951,29400.0
2012-10-04 12:00:00,36.49,36.56,36.48,36.48,54000.0,27.7875,27.8408,27.7799,27.7799,54000.0
2012-10-04 12:30:00,36.48,36.51,36.43,36.43,23700.0,27.7799,27.8027,27.7418,27.7418,23700.0
2012-10-04 13:00:00,36.44,36.51,36.44,36.48,18400.0,27.7494,27.8027,27.7494,27.7799,18400.0
2012-10-04 13:30:00,36.5,36.53,36.45,36.5,49200.0,27.7951,27.818,27.757,27.7951,49200.0
2012-10-04 14:00:00,36.5,36.5,36.41,36.44,120300.0,27.7951,27.7951,27.7266,27.7494,120300.0
2012-10-04 14:30:00,36.45,36.53,36.43,36.49,83800.0,27.757,27.818,27.7418,27.7875,83800.0
2012-10-04 15:00:00,36.49,36.49,36.41,36.47,39700.0,27.7875,27.7875,27.7266,27.7723,39700.0
2012-10-04 15:30:00,36.46,36.56,36.43,36.54,122400.0,27.7647,27.8408,27.7418,27.8256,122400.0
2012-10-05 09:30:00,36.65,36.69,36.58,36.61,74300.0,27.9093,27.9398,27.856,27.8789,74300.0
2012-10-05 10:00:00,36.58,36.75,36.58,36.7,78700.0,27.856,27.9855,27.856,27.9474,78700.0
2012-10-05 10:30:00,36.72,36.77,36.67,36.7,21500.0,27.9627,28.0007,27.9246,27.9474,21500.0
2012-10-05 11:00:00,36.7,36.82,36.63,36.82,117300.0,27.9474,28.0388,27.8941,28.0388,117300.0
2012-10-05 11:30:00,36.83,36.98,36.83,36.97,33300.0,28.0464,28.1606,28.0464,28.153,33300.0
2012-10-05 12:00:00,36.96,36.99,36.92,36.97,8600.0,28.1454,28.1683,28.115,28.153,8600.0
2012-10-05 12:30:00,36.97,36.99,36.88,36.88,7100.0,28.153,28.1683,28.0845,28.0845,7100.0
2012-10-05 13:00:00,36.89,36.89,36.8,36.83,17900.0,28.0921,28.0921,28.0236,28.0464,17900.0
2012-10-05 13:30:00,36.83,36.84,36.72,36.78,75900.0,28.0464,28.054,27.9627,28.0083,75900.0
2012-10-05 14:00:00,36.78,36.87,36.73,36.86,40300.0,28.0083,28.0769,27.9703,28.0693,40300.0
2012-10-05 14:30:00,36.85,36.87,36.69,36.73,21700.0,28.0616,28.0769,27.9398,27.9703,21700.0
2012-10-05 15:00:00,36.73,36.87,36.72,36.85,46400.0,27.9703,28.0769,27.9627,28.0616,46400.0
2012-10-05 15:30:00,36.85,36.85,36.7,36.82,54300.0,28.0616,28.0616,27.9474,28.0388,54300.0
2012-10-08 09:30:00,36.85,36.85,36.55,36.76,25800.0,28.0616,28.0616,27.8332,27.9931,25800.0
2012-10-08 10:00:00,36.77,36.84,36.74,36.78,18700.0,28.0007,28.054,27.9779,28.0083,18700.0
2012-10-08 10:30:00,36.77,36.89,36.76,36.85,14200.0,28.0007,28.0921,27.9931,28.0616,14200.0
2012-10-08 11:00:00,36.86,36.86,36.72,36.73,5000.0,28.0693,28.0693,27.9627,27.9703,5000.0
2012-10-08 11:30:00,36.73,36.73,36.66,36.69,8300.0,27.9703,27.9703,27.917,27.9398,8300.0
2012-10-08 12:00:00,36.69,36.74,36.63,36.72,12800.0,27.9398,27.9779,27.8941,27.9627,12800.0
2012-10-08 12:30:00,36.73,36.78,36.72,36.77,10200.0,27.9703,28.0083,27.9627,28.0007,10200.0
2012-10-08 13:00:00,36.76,36.79,36.73,36.77,8000.0,27.9931,28.016,27.9703,28.0007,8000.0
2012-10-08 13:30:00,36.77,36.79,36.74,36.74,9700.0,28.0007,28.016,27.9779,27.9779,9700.0
2012-10-08 14:00:00,36.74,36.83,36.73,36.83,16500.0,27.9779,28.0464,27.9703,28.0464,16500.0
2012-10-08 14:30:00,36.82,36.82,36.75,36.78,14600.0,28.0388,28.0388,27.9855,28.0083,14600.0
2012-10-08 15:00:00,36.78,36.88,36.78,36.83,22200.0,28.0083,28.0845,28.0083,28.0464,22200.0
2012-10-08 15:30:00,36.82,36.84,36.79,36.8,42100.0,28.0388,28.054,28.016,28.0236,42100.0
2012-10-09 09:30:00,36.75,36.87,36.66,36.66,13800.0,27.9855,28.0769,27.917,27.917,13800.0
2012-10-09 10:00:00,36.69,36.8,36.69,36.72,4100.0,27.9398,28.0236,27.9398,27.9627,4100.0
2012-10-09 10:30:00,36.72,36.75,36.45,36.45,22900.0,27.9627,27.9855,27.757,27.757,22900.0
2012-10-09 11:00:00,36.43,36.45,36.33,36.36,15300.0,27.7418,27.757,27.6657,27.6885,15300.0
2012-10-09 11:30:00,36.35,36.38,36.31,36.34,16300.0,27.6809,27.7037,27.6504,27.6733,16300.0
2012-10-09 12:00:00,36.35,36.43,36.35,36.38,12300.0,27.6809,27.7418,27.6809,27.7037,12300.0
2012-10-09 12:30:00,36.38,36.39,36.34,36.35,8500.0,27.7037,27.7114,27.6733,27.6809,8500.0
2012-10-09 13:00:00,36.35,36.46,36.35,36.43,9700.0,27.6809,27.7647,27.6809,27.7418,9700.0
2012-10-09 13:30:00,36.45,36.48,36.43,36.44,13000.0,27.757,27.7799,27.7418,27.7494,13000.0
2012-10-09 14:00:00,36.44,36.53,36.42,36.52,12500.0,27.7494,27.818,27.7342,27.8104,12500.0
2012-10-09 14:30:00,36.5,36.58,36.44,36.56,18000.0,27.7951,27.856,27.7494,27.8408,18000.0
2012-10-09 15:00:00,36.56,36.57,36.45,36.45,16600.0,27.8408,27.8484,27.757,27.757,16600.0
2012-10-09 15:30:00,36.45,36.51,36.39,36.41,49300.0,27.757,27.8027,27.7114,27.7266,49300.0
2012-10-10 09:30:00,36.45,36.52,36.37,36.43,31800.0,27.757,27.8104,27.6961,27.7418,31800.0
2012-10-10 10:00:00,36.42,36.58,36.37,36.58,31300.0,27.7342,27.856,27.6961,27.856,31300.0
2012-10-10 10:30:00,36.58,36.72,36.53,36.7,51700.0,27.856,27.9627,27.818,27.9474,51700.0
2012-10-10 11:00:00,36.7,36.77,36.59,36.62,56900.0,27.9474,28.0007,27.8637,27.8865,56900.0
2012-10-10 11:30:00,36.62,36.62,36.5,36.62,33200.0,27.8865,27.8865,27.7951,27.8865,33200.0
2012-10-10 12:00:00,36.6,36.63,36.58,36.58,14300.0,27.8713,27.8941,27.856,27.856,14300.0
2012-10-10 12:30:00,36.58,36.59,36.45,36.45,13100.0,27.856,27.8637,27.757,27.757,13100.0
2012-10-10 13:00:00,36.45,36.55,36.45,36.55,16000.0,27.757,27.8332,27.757,27.8332,16000.0
2012-10-10 13:30:00,36.55,36.59,36.47,36.47,9100.0,27.8332,27.8637,27.7723,27.7723,9100.0
2012-10-10 14:00:00,36.47,36.54,36.45,36.48,9900.0,27.7723,27.8256,27.757,27.7799,9900.0
2012-10-10 14:30:00,36.47,36.47,36.41,36.43,9900.0,27.7723,27.7723,27.7266,27.7418,9900.0
2012-10-10 15:00:00,36.43,36.47,36.39,36.45,21700.0,27.7418,27.7723,27.7114,27.757,21700.0
2012-10-10 15:30:00,36.44,36.47,36.35,36.41,50000.0,27.7494,27.7723,27.6809,27.7266,50000.0
2012-10-11 09:30:00,36.53,36.61,36.43,36.51,16300.0,27.818,27.8789,27.7418,27.8027,16300.0
2012-10-11 10:00:00,36.51,36.55,36.49,36.52,12800.0,27.8027,27.8332,27.7875,27.8104,12800.0
2012-10-11 10:30:00,36.52,36.55,36.46,36.52,11900.0,27.8104,27.8332,27.7647,27.8104,11900.0
2012-10-11 11:00:00,36.51,36.53,36.41,36.42,25100.0,27.8027,27.818,27.7266,27.7342,25100.0
2012-10-11 11:30:00,36.4,36.44,36.36,36.39,19200.0,27.719,27.7494,27.6885,27.7114,19200.0
2012-10-11 12:00:00,36.41,36.46,36.41,36.43,8400.0,27.7266,27.7647,27.7266,27.7418,8400.0
2012-10-11 12:30:00,36.44,36.54,36.44,36.51,14500.0,27.7494,27.8256,27.7494,27.8027,14500.0
2012-10-11 13:00:00,36.49,36.49,36.35,36.36,9000.0,27.7875,27.7875,27.6809,27.6885,9000.0
2012-10-11 13:30:00,36.38,36.38,36.34,36.37,13700.0,27.7037,27.7037,27.6733,27.6961,13700.0
2012-10-11 14:00:00,36.36,36.41,36.34,36.39,15400.0,27.6885,27.7266,27.6733,27.7114,15400.0
2012-10-11 14:30:00,36.4,36.4,36.32,36.35,19100.0,27.719,27.719,27.658,27.6809,19100.0
2012-10-11 15:00:00,36.34,36.35,36.26,36.29,183900.0,27.6733,27.6809,27.6124,27.6352,183900.0
2012-10-11 15:30:00,36.29,36.3,36.25,36.3,94400.0,27.6352,27.6428,27.6047,27.6428,94400.0
2012-10-12 09:30:00,36.19,36.54,36.01,36.28,46100.0,27.5591,27.8256,27.422,27.6276,46100.0
2012-10-12 10:00:00,36.26,36.31,36.19,36.21,27900.0,27.6124,27.6504,27.5591,27.5743,27900.0
2012-10-12 10:30:00,36.2,36.22,36.1,36.11,19200.0,27.5667,27.5819,27.4905,27.4981,19200.0
2012-10-12 11:00:00,36.1,36.19,36.06,36.14,75400.0,27.4905,27.5591,27.4601,27.521,75400.0
2012-10-12 11:30:00,36.14,36.17,36.02,36.11,58200.0,27.521,27.5438,27.4296,27.4981,58200.0
2012-10-12 12:00:00,36.14,36.24,36.11,36.15,51700.0,27.521,27.5971,27.4981,27.5286,51700.0
2012-10-12 12:30:00,36.15,36.22,36.12,36.15,29300.0,27.5286,27.5819,27.5057,27.5286,29300.0
2012-10-12 13:00:00,36.13,36.24,36.12,36.18,35900.0,27.5134,27.5971,27.5057,27.5514,35900.0
2012-10-12 13:30:00,36.18,36.19,36.04,36.13,37500.0,27.5514,27.5591,27.4448,27.5134,37500.0
2012-10-12 14:00:00,36.13,36.15,36.05,36.08,18900.0,27.5134,27.5286,27.4524,27.4753,18900.0
2012-10-12 14:30:00,36.09,36.14,36.08,36.09,27700.0,27.4829,27.521,27.4753,27.4829,27700.0
2012-10-12 15:00:00,36.08,36.12,36.02,36.11,38300.0,27.4753,27.5057,27.4296,27.4981,38300.0
2012-10-12 15:30:00,36.1,36.13,36.06,36.07,78600.0,27.4905,27.5134,27.4601,27.4677,78600.0
2012-10-15 09:30:00,36.08,36.16,35.83,35.89,39400.0,27.4753,27.5362,27.2849,27.3306,39400.0
2012-10-15 10:00:00,35.86,35.94,35.84,35.89,19600.0,27.3078,27.3687,27.2925,27.3306,19600.0
2012-10-15 10:30:00,35.89,35.99,35.84,35.98,28000.0,27.3306,27.4067,27.2925,27.3991,28000.0
2012-10-15 11:00:00,36.0,36.12,35.99,36.07,32000.0,27.4144,27.5057,27.4067,27.4677,32000.0
2012-10-15 11:30:00,36.07,36.18,36.04,36.04,42100.0,27.4677,27.5514,27.4448,27.4448,42100.0
2012-10-15 12:00:00,36.05,36.17,36.04,36.15,12700.0,27.4524,27.5438,27.4448,27.5286,12700.0
2012-10-15 12:30:00,36.16,36.23,36.09,36.13,72000.0,27.5362,27.5895,27.4829,27.5134,72000.0
2012-10-15 13:00:00,36.13,36.23,36.12,36.23,11700.0,27.5134,27.5895,27.5057,27.5895,11700.0
2012-10-15 13:30:00,36.23,36.26,36.14,36.19,30200.0,27.5895,27.6124,27.521,27.5591,30200.0
2012-10-15 14:00:00,36.2,36.21,36.15,36.18,21700.0,27.5667,27.5743,27.5286,27.5514,21700.0
2012-10-15 14:30:00,36.17,36.21,36.11,36.2,20500.0,27.5438,27.5743,27.4981,27.5667,20500.0
2012-10-15 15:00:00,36.2,36.22,36.14,36.17,55000.0,27.5667,27.5819,27.521,27.5438,55000.0
2012-10-15 15:30:00,36.18,36.24,36.15,36.2,120000.0,27.5514,27.5971,27.5286,27.5667,120000.0
2012-10-16 09:30:00,36.22,36.36,36.13,36.31,143600.0,27.5819,27.6885,27.5134,27.6504,143600.0
2012-10-16 10:00:00,36.29,36.33,36.22,36.33,29000.0,27.6352,27.6657,27.5819,27.6657,29000.0
2012-10-16 10:30:00,36.32,36.42,36.25,36.34,18900.0,27.658,27.7342,27.6047,27.6733,18900.0
2012-10-16 11:00:00,36.32,36.38,36.28,36.38,11900.0,27.658,27.7037,27.6276,27.7037,11900.0
2012-10-16 11:30:00,36.39,36.39,36.29,36.35,21400.0,27.7114,27.7114,27.6352,27.6809,21400.0
2012-10-16 12:00:00,36.33,36.38,36.33,36.37,4600.0,27.6657,27.7037,27.6657,27.6961,4600.0
2012-10-16 12:30:00,36.37,36.37,36.3,36.3,14300.0,27.6961,27.6961,27.6428,27.6428,14300.0
2012-10-16 13:00:00,36.32,36.35,36.27,36.31,11900.0,27.658,27.6809,27.62,27.6504,11900.0
2012-10-16 13:30:00,36.31,36.33,36.29,36.31,7900.0,27.6504,27.6657,27.6352,27.6504,7900.0
2012-10-16 14:00:00,36.31,36.32,36.26,36.32,37500.0,27.6504,27.658,27.6124,27.658,37500.0
2012-10-16 14:30:00,36.32,36.42,36.31,36.42,19900.0,27.658,27.7342,27.6504,27.7342,19900.0
2012-10-16 15:00:00,36.41,36.41,36.3,36.35,30500.0,27.7266,27.7266,27.6428,27.6809,30500.0
2012-10-16 15:30:00,36.35,36.35,36.28,36.32,90200.0,27.6809,27.6809,27.6276,27.658,90200.0
2012-10-17 09:30:00,36.5,36.5,36.37,36.44,9600.0,27.7951,27.7951,27.6961,27.7494,9600.0
2012-10-17 10:00:00,36.47,36.52,36.41,36.42,9600.0,27.7723,27.8104,27.7266,27.7342,9600.0
2012-10-17 10:30:00,36.43,36.47,36.42,36.43,7100.0,27.7418,27.7723,27.7342,27.7418,7100.0
2012-10-17 11:00:00,36.43,36.43,36.39,36.41,9700.0,27.7418,27.7418,27.7114,27.7266,9700.0
2012-10-17 11:30:00,36.4,36.45,36.4,36.43,8400.0,27.719,27.757,27.719,27.7418,8400.0
2012-10-17 12:00:00,36.43,36.48,36.42,36.48,7100.0,27.7418,27.7799,27.7342,27.7799,7100.0
2012-10-17 12:30:00,36.46,36.47,36.44,36.46,5900.0,27.7647,27.7723,27.7494,27.7647,5900.0
2012-10-17 13:00:00,36.46,36.48,36.4,36.41,10800.0,27.7647,27.7799,27.719,27.7266,10800.0
2012-10-17 13:30:00,36.4,36.4,36.33,36.36,12800.0,27.719,27.719,27.6657,27.6885,12800.0
2012-10-17 14:00:00,36.36,36.51,36.36,36.5,23800.0,27.6885,27.8027,27.6885,27.7951,23800.0
2012-10-17 14:30:00,36.51,36.58,36.51,36.58,28000.0,27.8027,27.856,27.8027,27.856,28000.0
2012-10-17 15:00:00,36.57,36.67,36.57,36.64,30700.0,27.8484,27.9246,27.8484,27.9017,30700.0
2012-10-17 15:30:00,36.64,36.65,36.55,36.56,80100.0,27.9017,27.9093,27.8332,27.8408,80100.0
2012-10-18 09:30:00,36.47,36.75,36.47,36.72,14600.0,27.7723,27.9855,27.7723,27.9627,14600.0
2012-10-18 10:00:00,36.73,36.78,36.51,36.57,15200.0,27.9703,28.0083,27.8027,27.8484,15200.0
2012-10-18 10:30:00,36.57,36.62,36.51,36.53,6100.0,27.8484,27.8865,27.8027,27.818,6100.0
2012-10-18 11:00:00,36.53,36.58,36.52,36.56,10300.0,27.818,27.856,27.8104,27.8408,10300.0
2012-10-18 11:30:00,36.58,36.59,36.55,36.57,7500.0,27.856,27.8637,27.8332,27.8484,7500.0
2012-10-18 12:00:00,36.57,36.62,36.55,36.59,6200.0,27.8484,27.8865,27.8332,27.8637,6200.0
2012-10-18 12:30:00,36.6,36.61,36.51,36.52,17700.0,27.8713,27.8789,27.8027,27.8104,17700.0
2012-10-18 13:00:00,36.52,36.55,36.45,36.48,10500.0,27.8104,27.8332,27.757,27.7799,10500.0
2012-10-18 13:30:00,36.49,36.52,36.37,36.43,32400.0,27.7875,27.8104,27.6961,27.7418,32400.0
2012-10-18 14:00:00,36.43,36.5,36.42,36.43,13600.0,27.7418,27.7951,27.7342,27.7418,13600.0
2012-10-18 14:30:00,36.43,36.46,36.38,36.46,11800.0,27.7418,27.7647,27.7037,27.7647,11800.0
2012-10-18 15:00:00,36.45,36.49,36.43,36.46,19500.0,27.757,27.7875,27.7418,27.7647,19500.0
2012-10-18 15:30:00,36.47,36.52,36.43,36.44,65400.0,27.7723,27.8104,27.7418,27.7494,65400.0
2012-10-19 09:30:00,36.38,36.38,36.09,36.15,25000.0,27.7037,27.7037,27.4829,27.5286,25000.0
2012-10-19 10:00:00,36.16,36.21,36.13,36.18,11700.0,27.5362,27.5743,27.5134,27.5514,11700.0
2012-10-19 10:30:00,36.17,36.19,36.1,36.1,18200.0,27.5438,27.5591,27.4905,27.4905,18200.0
2012-10-19 11:00:00,36.1,36.12,35.96,36.02,14700.0,27.4905,27.5057,27.3839,27.4296,14700.0
2012-10-19 11:30:00,36.02,36.05,35.99,36.03,25800.0,27.4296,27.4524,27.4067,27.4372,25800.0
2012-10-19 12:00:00,36.05,36.07,35.94,35.95,27700.0,27.4524,27.4677,27.3687,27.3763,27700.0
2012-10-19 12:30:00,35.96,36.0,35.96,35.97,8200.0,27.3839,27.4144,27.3839,27.3915,8200.0
2012-10-19 13:00:00,35.96,35.99,35.9,35.91,13300.0,27.3839,27.4067,27.3382,27.3458,13300.0
2012-10-19 13:30:00,35.91,35.91,35.76,35.78,12400.0,27.3458,27.3458,27.2316,27.2468,12400.0
2012-10-19 14:00:00,35.78,35.81,35.68,35.7,17800.0,27.2468,27.2697,27.1707,27.1859,17800.0
2012-10-19 14:30:00,35.71,35.77,35.7,35.76,14400.0,27.1935,27.2392,27.1859,27.2316,14400.0
2012-10-19 15:00:00,35.76,35.8,35.71,35.76,34000.0,27.2316,27.2621,27.1935,27.2316,34000.0
2012-10-19 15:30:00,35.76,35.84,35.73,35.77,93000.0,27.2316,27.2925,27.2088,27.2392,93000.0
2012-10-22 09:30:00,35.71,35.87,35.5,35.62,23000.0,27.1935,27.3154,27.0336,27.125,23000.0
2012-10-22 10:00:00,35.61,35.77,35.57,35.76,11500.0,27.1174,27.2392,27.0869,27.2316,11500.0
2012-10-22 10:30:00,35.77,35.83,35.77,35.82,11000.0,27.2392,27.2849,27.2392,27.2773,11000.0
2012-10-22 11:00:00,35.82,35.84,35.72,35.76,9000.0,27.2773,27.2925,27.2011,27.2316,9000.0
2012-10-22 11:30:00,35.75,35.9,35.74,35.85,9300.0,27.224,27.3382,27.2164,27.3001,9300.0
2012-10-22 12:00:00,35.86,35.86,35.76,35.76,7500.0,27.3078,27.3078,27.2316,27.2316,7500.0
2012-10-22 12:30:00,35.76,35.77,35.72,35.75,7900.0,27.2316,27.2392,27.2011,27.224,7900.0
2012-10-22 13:00:00,35.74,35.76,35.63,35.66,9500.0,27.2164,27.2316,27.1326,27.1555,9500.0
2012-10-22 13:30:00,35.64,35.68,35.6,35.62,13200.0,27.1402,27.1707,27.1098,27.125,13200.0
2012-10-22 14:00:00,35.62,35.64,35.59,35.59,6700.0,27.125,27.1402,27.1021,27.1021,6700.0
2012-10-22 14:30:00,35.6,35.61,35.56,35.57,15000.0,27.1098,27.1174,27.0793,27.0869,15000.0
2012-10-22 15:00:00,35.57,35.63,35.52,35.57,32200.0,27.0869,27.1326,27.0488,27.0869,32200.0
2012-10-22 15:30:00,35.57,35.71,35.54,35.68,49300.0,27.0869,27.1935,27.0641,27.1707,49300.0
2012-10-23 09:30:00,35.4,35.45,35.26,35.38,16600.0,26.9575,26.9955,26.8508,26.9422,16600.0
2012-10-23 10:00:00,35.39,35.46,35.32,35.34,28900.0,26.9498,27.0031,26.8965,26.9118,28900.0
2012-10-23 10:30:00,35.32,35.35,35.28,35.35,13700.0,26.8965,26.9194,26.8661,26.9194,13700.0
2012-10-23 11:00:00,35.35,35.4,35.33,35.38,14500.0,26.9194,26.9575,26.9042,26.9422,14500.0
2012-10-23 11:30:00,35.37,35.39,35.29,35.39,12400.0,26.9346,26.9498,26.8737,26.9498,12400.0
2012-10-23 12:00:00,35.4,35.48,35.37,35.45,13100.0,26.9575,27.0184,26.9346,26.9955,13100.0
2012-10-23 12:30:00,35.45,35.51,35.42,35.47,18600.0,26.9955,27.0412,26.9727,27.0108,18600.0
2012-10-23 13:00:00,35.48,35.54,35.45,35.49,17500.0,27.0184,27.0641,26.9955,27.026,17500.0
2012-10-23 13:30:00,35.49,35.51,35.46,35.49,17100.0,27.026,27.0412,27.0031,27.026,17100.0
2012-10-23 14:00:00,35.5,35.52,35.45,35.47,32900.0,27.0336,27.0488,26.9955,27.0108,32900.0
2012-10-23 14:30:00,35.47,35.54,35.46,35.51,20800.0,27.0108,27.0641,27.0031,27.0412,20800.0
2012-10-23 15:00:00,35.52,35.54,35.48,35.49,25600.0,27.0488,27.0641,27.0184,27.026,25600.0
2012-10-23 15:30:00,35.49,35.51,35.43,35.45,63500.0,27.026,27.0412,26.9803,26.9955,63500.0
2012-10-24 09:30:00,35.4,35.42,35.19,35.29,28300.0,26.9575,26.9727,26.7975,26.8737,28300.0
2012-10-24 10:00:00,35.27,35.4,35.24,35.36,25600.0,26.8585,26.9575,26.8356,26.927,25600.0
2012-10-24 10:30:00,35.34,35.44,35.33,35.41,8500.0,26.9118,26.9879,26.9042,26.9651,8500.0
2012-10-24 11:00:00,35.42,35.44,35.37,35.43,11400.0,26.9727,26.9879,26.9346,26.9803,11400.0
2012-10-24 11:30:00,35.45,35.52,35.41,35.5,21000.0,26.9955,27.0488,26.9651,27.0336,21000.0
2012-10-24 12:00:00,35.49,35.51,35.45,35.45,6300.0,27.026,27.0412,26.9955,26.9955,6300.0
2012-10-24 12:30:00,35.45,35.5,35.45,35.5,8700.0,26.9955,27.0336,26.9955,27.0336,8700.0
2012-10-24 13:00:00,35.52,35.52,35.45,35.48,9200.0,27.0488,27.0488,26.9955,27.0184,9200.0
2012-10-24 13:30:00,35.48,35.51,35.45,35.49,9100.0,27.0184,27.0412,26.9955,27.026,9100.0
2012-10-24 14:00:00,35.49,35.51,35.39,35.46,18700.0,27.026,27.0412,26.9498,27.0031,18700.0
2012-10-24 14:30:00,35.47,35.47,35.33,35.33,16900.0,27.0108,27.0108,26.9042,26.9042,16900.0
2012-10-24 15:00:00,35.34,35.34,35.22,35.31,30700.0,26.9118,26.9118,26.8204,26.8889,30700.0
2012-10-24 15:30:00,35.31,35.33,35.25,35.27,49000.0,26.8889,26.9042,26.8432,26.8585,49000.0
2012-10-25 09:30:00,35.49,35.79,35.49,35.52,50200.0,27.026,27.2544,27.026,27.0488,50200.0
2012-10-25 10:00:00,35.51,35.51,35.36,35.36,36900.0,27.0412,27.0412,26.927,26.927,36900.0
2012-10-25 10:30:00,35.39,35.39,35.22,35.3,32000.0,26.9498,26.9498,26.8204,26.8813,32000.0
2012-10-25 11:00:00,35.3,35.35,35.23,35.25,32800.0,26.8813,26.9194,26.828,26.8432,32800.0
2012-10-25 11:30:00,35.26,35.28,35.09,35.13,23100.0,26.8508,26.8661,26.7214,26.7519,23100.0
2012-10-25 12:00:00,35.13,35.13,35.05,35.1,16600.0,26.7519,26.7519,26.6909,26.729,16600.0
2012-10-25 12:30:00,35.1,35.24,35.06,35.23,12900.0,26.729,26.8356,26.6985,26.828,12900.0
2012-10-25 13:00:00,35.25,35.29,35.18,35.24,18300.0,26.8432,26.8737,26.7899,26.8356,18300.0
2012-10-25 13:30:00,35.25,35.25,35.16,35.22,14600.0,26.8432,26.8432,26.7747,26.8204,14600.0
2012-10-25 14:00:00,35.22,35.26,35.2,35.2,15100.0,26.8204,26.8508,26.8052,26.8052,15100.0
2012-10-25 14:30:00,35.21,35.28,35.18,35.19,16300.0,26.8128,26.8661,26.7899,26.7975,16300.0
2012-10-25 15:00:00,35.19,35.24,35.16,35.24,30300.0,26.7975,26.8356,26.7747,26.8356,30300.0
2012-10-25 15:30:00,35.24,35.29,35.19,35.28,55100.0,26.8356,26.8737,26.7975,26.8661,55100.0
2012-10-26 09:30:00,35.29,35.5,35.26,35.45,23400.0,26.8737,27.0336,26.8508,26.9955,23400.0
2012-10-26 10:00:00,35.43,35.5,35.3,35.44,38700.0,26.9803,27.0336,26.8813,26.9879,38700.0
2012-10-26 10:30:00,35.43,35.52,35.41,35.5,33700.0,26.9803,27.0488,26.9651,27.0336,33700.0
2012-10-26 11:00:00,35.49,35.5,35.4,35.5,27200.0,27.026,27.0336,26.9575,27.0336,27200.0
2012-10-26 11:30:00,35.5,35.51,35.41,35.43,26400.0,27.0336,27.0412,26.9651,26.9803,26400.0
2012-10-26 12:00:00,35.43,35.47,35.35,35.47,27000.0,26.9803,27.0108,26.9194,27.0108,27000.0
2012-10-26 12:30:00,35.47,35.5,35.4,35.5,20400.0,27.0108,27.0336,26.9575,27.0336,20400.0
2012-10-26 13:00:00,35.48,35.52,35.42,35.5,21300.0,27.0184,27.0488,26.9727,27.0336,21300.0
2012-10-26 13:30:00,35.49,35.54,35.48,35.5,39700.0,27.026,27.0641,27.0184,27.0336,39700.0
2012-10-26 14:00:00,35.51,35.64,35.51,35.63,31000.0,27.0412,27.1402,27.0412,27.1326,31000.0
2012-10-26 14:30:00,35.64,35.69,35.52,35.57,63000.0,27.1402,27.1783,27.0488,27.0869,63000.0
2012-10-26 15:00:00,35.58,35.63,35.57,35.63,73500.0,27.0945,27.1326,27.0869,27.1326,73500.0
2012-10-26 15:30:00,35.63,35.74,35.6,35.69,127600.0,27.1326,27.2164,27.1098,27.1783,127600.0
2012-10-31 09:30:00,35.63,35.7,35.18,35.27,133800.0,27.1326,27.1859,26.7899,26.8585,133800.0
2012-10-31 10:00:00,35.27,35.29,34.95,34.95,68700.0,26.8585,26.8737,26.6148,26.6148,68700.0
2012-10-31 10:30:00,34.96,35.04,34.91,34.92,60000.0,26.6224,26.6833,26.5843,26.5919,60000.0
2012-10-31 11:00:00,34.91,34.93,34.67,34.79,68300.0,26.5843,26.5995,26.4016,26.4929,68300.0
2012-10-31 11:30:00,34.8,35.14,34.74,35.1,117200.0,26.5006,26.7595,26.4549,26.729,117200.0
2012-10-31 12:00:00,35.11,35.15,35.0,35.03,61400.0,26.7366,26.7671,26.6529,26.6757,61400.0
2012-10-31 12:30:00,35.01,35.15,34.94,35.05,48900.0,26.6605,26.7671,26.6072,26.6909,48900.0
2012-10-31 13:00:00,35.06,35.06,35.0,35.04,49800.0,26.6985,26.6985,26.6529,26.6833,49800.0
2012-10-31 13:30:00,35.04,35.21,35.03,35.2,41000.0,26.6833,26.8128,26.6757,26.8052,41000.0
2012-10-31 14:00:00,35.2,35.25,35.19,35.23,30600.0,26.8052,26.8432,26.7975,26.828,30600.0
2012-10-31 14:30:00,35.23,35.25,35.0,35.17,80700.0,26.828,26.8432,26.6529,26.7823,80700.0
2012-10-31 15:00:00,35.17,35.38,35.13,35.32,62600.0,26.7823,26.9422,26.7519,26.8965,62600.0
2012-10-31 15:30:00,35.31,35.45,35.23,35.44,157300.0,26.8889,26.9955,26.828,26.9879,157300.0
2012-11-01 09:30:00,35.29,35.61,34.98,35.59,25300.0,26.8737,27.1174,26.6376,27.1021,25300.0
2012-11-01 10:00:00,35.59,35.87,35.56,35.69,76500.0,27.1021,27.3154,27.0793,27.1783,76500.0
2012-11-01 10:30:00,35.69,35.7,35.5,35.61,50900.0,27.1783,27.1859,27.0336,27.1174,50900.0
2012-11-01 11:00:00,35.61,35.71,35.58,35.6,37700.0,27.1174,27.1935,27.0945,27.1098,37700.0
2012-11-01 11:30:00,35.61,35.97,35.6,35.97,76900.0,27.1174,27.3915,27.1098,27.3915,76900.0
2012-11-01 12:00:00,35.95,35.97,35.81,35.83,49000.0,27.3763,27.3915,27.2697,27.2849,49000.0
2012-11-01 12:30:00,35.82,35.83,35.62,35.62,28900.0,27.2773,27.2849,27.125,27.125,28900.0
2012-11-01 13:00:00,35.63,35.71,35.61,35.67,41700.0,27.1326,27.1935,27.1174,27.1631,41700.0
2012-11-01 13:30:00,35.66,35.72,35.62,35.66,36400.0,27.1555,27.2011,27.125,27.1555,36400.0
2012-11-01 14:00:00,35.65,35.65,35.49,35.51,35900.0,27.1478,27.1478,27.026,27.0412,35900.0
2012-11-01 14:30:00,35.5,35.61,35.48,35.58,27400.0,27.0336,27.1174,27.0184,27.0945,27400.0
2012-11-01 15:00:00,35.58,35.61,35.52,35.56,37900.0,27.0945,27.1174,27.0488,27.0793,37900.0
2012-11-01 15:30:00,35.57,35.91,35.53,35.91,232300.0,27.0869,27.3458,27.0565,27.3458,232300.0
2012-11-02 09:30:00,36.08,36.08,35.77,35.87,24300.0,27.4753,27.4753,27.2392,27.3154,24300.0
2012-11-02 10:00:00,35.81,35.81,35.57,35.6,28700.0,27.2697,27.2697,27.0869,27.1098,28700.0
2012-11-02 10:30:00,35.6,35.83,35.6,35.77,57700.0,27.1098,27.2849,27.1098,27.2392,57700.0
2012-11-02 11:00:00,35.76,35.79,35.7,35.79,28000.0,27.2316,27.2544,27.1859,27.2544,28000.0
2012-11-02 11:30:00,35.81,36.03,35.79,36.02,61500.0,27.2697,27.4372,27.2544,27.4296,61500.0
2012-11-02 12:00:00,36.03,36.03,35.95,35.95,24300.0,27.4372,27.4372,27.3763,27.3763,24300.0
2012-11-02 12:30:00,35.95,36.08,35.94,36.08,35600.0,27.3763,27.4753,27.3687,27.4753,35600.0
2012-11-02 13:00:00,36.06,36.18,36.06,36.17,42300.0,27.4601,27.5514,27.4601,27.5438,42300.0
2012-11-02 13:30:00,36.17,36.18,36.07,36.12,45200.0,27.5438,27.5514,27.4677,27.5057,45200.0
2012-11-02 14:00:00,36.12,36.16,36.06,36.08,57400.0,27.5057,27.5362,27.4601,27.4753,57400.0
2012-11-02 14:30:00,36.08,36.11,35.97,36.0,75100.0,27.4753,27.4981,27.3915,27.4144,75100.0
2012-11-02 15:00:00,36.0,36.05,35.93,35.98,127100.0,27.4144,27.4524,27.3611,27.3991,127100.0
2012-11-02 15:30:00,35.97,36.05,35.82,35.94,297400.0,27.3915,27.4524,27.2773,27.3687,297400.0
2012-11-05 09:30:00,35.96,35.96,35.59,35.69,27800.0,27.3839,27.3839,27.1021,27.1783,27800.0
2012-11-05 10:00:00,35.69,35.73,35.61,35.71,24600.0,27.1783,27.2088,27.1174,27.1935,24600.0
2012-11-05 10:30:00,35.71,35.85,35.69,35.84,31600.0,27.1935,27.3001,27.1783,27.2925,31600.0
2012-11-05 11:00:00,35.85,35.98,35.85,35.97,39900.0,27.3001,27.3991,27.3001,27.3915,39900.0
2012-11-05 11:30:00,35.98,35.98,35.89,35.95,34100.0,27.3991,27.3991,27.3306,27.3763,34100.0
2012-11-05 12:00:00,35.95,36.08,35.95,36.03,20900.0,27.3763,27.4753,27.3763,27.4372,20900.0
2012-11-05 12:30:00,36.01,36.04,35.96,35.99,22200.0,27.422,27.4448,27.3839,27.4067,22200.0
2012-11-05 13:00:00,35.99,36.1,35.98,36.07,23800.0,27.4067,27.4905,27.3991,27.4677,23800.0
2012-11-05 13:30:00,36.08,36.11,35.99,35.99,17900.0,27.4753,27.4981,27.4067,27.4067,17900.0
2012-11-05 14:00:00,36.0,36.09,36.0,36.01,25500.0,27.4144,27.4829,27.4144,27.422,25500.0
2012-11-05 14:30:00,36.02,36.04,35.98,36.0,29100.0,27.4296,27.4448,27.3991,27.4144,29100.0
2012-11-05 15:00:00,36.01,36.02,35.93,35.93,43900.0,27.422,27.4296,27.3611,27.3611,43900.0
2012-11-05 15:30:00,35.93,36.03,35.9,36.01,111300.0,27.3611,27.4372,27.3382,27.422,111300.0
2012-11-06 09:30:00,36.12,36.2,35.93,36.14,22300.0,27.5057,27.5667,27.3611,27.521,22300.0
2012-11-06 10:00:00,36.15,36.17,36.05,36.09,16200.0,27.5286,27.5438,27.4524,27.4829,16200.0
2012-11-06 10:30:00,36.11,36.2,36.07,36.17,22400.0,27.4981,27.5667,27.4677,27.5438,22400.0
2012-11-06 11:00:00,36.18,36.3,36.17,36.17,53700.0,27.5514,27.6428,27.5438,27.5438,53700.0
2012-11-06 11:30:00,36.17,36.31,36.16,36.29,59600.0,27.5438,27.6504,27.5362,27.6352,59600.0
2012-11-06 12:00:00,36.29,36.41,36.27,36.36,28200.0,27.6352,27.7266,27.62,27.6885,28200.0
2012-11-06 12:30:00,36.39,36.44,36.37,36.4,17200.0,27.7114,27.7494,27.6961,27.719,17200.0
2012-11-06 13:00:00,36.39,36.39,36.29,36.35,21900.0,27.7114,27.7114,27.6352,27.6809,21900.0
2012-11-06 13:30:00,36.34,36.36,36.31,36.32,19500.0,27.6733,27.6885,27.6504,27.658,19500.0
2012-11-06 14:00:00,36.32,36.34,36.28,36.3,27800.0,27.658,27.6733,27.6276,27.6428,27800.0
2012-11-06 14:30:00,36.3,36.32,36.21,36.22,35500.0,27.6428,27.658,27.5743,27.5819,35500.0
2012-11-06 15:00:00,36.22,36.28,36.16,36.19,48100.0,27.5819,27.6276,27.5362,27.5591,48100.0
2012-11-06 15:30:00,36.2,36.22,36.14,36.18,95000.0,27.5667,27.5819,27.521,27.5514,95000.0
2012-11-07 09:30:00,36.0,36.0,35.64,35.76,28800.0,27.4144,27.4144,27.1402,27.2316,28800.0
2012-11-07 10:00:00,35.76,35.76,35.58,35.65,17000.0,27.2316,27.2316,27.0945,27.1478,17000.0
2012-11-07 10:30:00,35.62,35.68,35.45,35.45,16700.0,27.125,27.1707,26.9955,26.9955,16700.0
2012-11-07 11:00:00,35.44,35.52,35.32,35.32,19200.0,26.9879,27.0488,26.8965,26.8965,19200.0
2012-11-07 11:30:00,35.34,35.43,35.27,35.38,30500.0,26.9118,26.9803,26.8585,26.9422,30500.0
2012-11-07 12:00:00,35.41,35.52,35.35,35.49,24400.0,26.9651,27.0488,26.9194,27.026,24400.0
2012-11-07 12:30:00,35.49,35.53,35.44,35.5,22200.0,27.026,27.0565,26.9879,27.0336,22200.0
2012-11-07 13:00:00,35.51,35.6,35.48,35.5,25500.0,27.0412,27.1098,27.0184,27.0336,25500.0
2012-11-07 13:30:00,35.5,35.61,35.49,35.55,20600.0,27.0336,27.1174,27.026,27.0717,20600.0
2012-11-07 14:00:00,35.56,35.63,35.55,35.62,19000.0,27.0793,27.1326,27.0717,27.125,19000.0
2012-11-07 14:30:00,35.62,35.63,35.5,35.56,39900.0,27.125,27.1326,27.0336,27.0793,39900.0
2012-11-07 15:00:00,35.57,35.71,35.51,35.7,55200.0,27.0869,27.1935,27.0412,27.1859,55200.0
2012-11-07 15:30:00,35.7,35.72,35.52,35.55,109800.0,27.1859,27.2011,27.0488,27.0717,109800.0
2012-11-08 09:30:00,35.56,35.7,35.27,35.66,25300.0,27.0793,27.1859,26.8585,27.1555,25300.0
2012-11-08 10:00:00,35.65,35.65,35.46,35.52,17000.0,27.1478,27.1478,27.0031,27.0488,17000.0
2012-11-08 10:30:00,35.52,35.6,35.45,35.5,26900.0,27.0488,27.1098,26.9955,27.0336,26900.0
2012-11-08 11:00:00,35.5,35.66,35.45,35.63,27700.0,27.0336,27.1555,26.9955,27.1326,27700.0
2012-11-08 11:30:00,35.67,35.7,35.56,35.65,24800.0,27.1631,27.1859,27.0793,27.1478,24800.0
2012-11-08 12:00:00,35.63,35.69,35.56,35.63,30700.0,27.1326,27.1783,27.0793,27.1326,30700.0
2012-11-08 12:30:00,35.62,35.63,35.51,35.55,14900.0,27.125,27.1326,27.0412,27.0717,14900.0
2012-11-08 13:00:00,35.54,35.55,35.35,35.4,19700.0,27.0641,27.0717,26.9194,26.9575,19700.0
2012-11-08 13:30:00,35.39,35.46,35.33,35.46,29800.0,26.9498,27.0031,26.9042,27.0031,29800.0
2012-11-08 14:00:00,35.46,35.47,35.38,35.46,30600.0,27.0031,27.0108,26.9422,27.0031,30600.0
2012-11-08 14:30:00,35.45,35.5,35.43,35.48,33900.0,26.9955,27.0336,26.9803,27.0184,33900.0
2012-11-08 15:00:00,35.47,35.48,35.4,35.44,48500.0,27.0108,27.0184,26.9575,26.9879,48500.0
2012-11-08 15:30:00,35.45,35.47,35.33,35.34,86700.0,26.9955,27.0108,26.9042,26.9118,86700.0
2012-11-09 09:30:00,35.17,35.42,34.98,35.41,23500.0,26.7823,26.9727,26.6376,26.9651,23500.0
2012-11-09 10:00:00,35.41,35.56,35.32,35.56,52800.0,26.9651,27.0793,26.8965,27.0793,52800.0
2012-11-09 10:30:00,35.56,35.67,35.52,35.64,23300.0,27.0793,27.1631,27.0488,27.1402,23300.0
2012-11-09 11:00:00,35.64,35.65,35.54,35.55,18700.0,27.1402,27.1478,27.0641,27.0717,18700.0
2012-11-09 11:30:00,35.55,35.59,35.52,35.56,22500.0,27.0717,27.1021,27.0488,27.0793,22500.0
2012-11-09 12:00:00,35.57,35.65,35.56,35.6,17500.0,27.0869,27.1478,27.0793,27.1098,17500.0
2012-11-09 12:30:00,35.59,35.6,35.52,35.55,15600.0,27.1021,27.1098,27.0488,27.0717,15600.0
2012-11-09 13:00:00,35.53,35.58,35.39,35.39,31300.0,27.0565,27.0945,26.9498,26.9498,31300.0
2012-11-09 13:30:00,35.35,35.5,35.34,35.5,33300.0,26.9194,27.0336,26.9118,27.0336,33300.0
2012-11-09 14:00:00,35.5,35.6,35.47,35.57,29500.0,27.0336,27.1098,27.0108,27.0869,29500.0
2012-11-09 14:30:00,35.58,35.62,35.54,35.55,28200.0,27.0945,27.125,27.0641,27.0717,28200.0
2012-11-09 15:00:00,35.55,35.64,35.53,35.64,39400.0,27.0717,27.1402,27.0565,27.1402,39400.0
2012-11-09 15:30:00,35.63,35.65,35.55,35.6,89100.0,27.1326,27.1478,27.0717,27.1098,89100.0
2012-11-12 09:30:00,35.64,35.72,35.34,35.49,42100.0,27.1402,27.2011,26.9118,27.026,42100.0
2012-11-12 10:00:00,35.49,35.57,35.42,35.43,12300.0,27.026,27.0869,26.9727,26.9803,12300.0
2012-11-12 10:30:00,35.49,35.51,35.43,35.44,12200.0,27.026,27.0412,26.9803,26.9879,12200.0
2012-11-12 11:00:00,35.44,35.48,35.41,35.47,11400.0,26.9879,27.0184,26.9651,27.0108,11400.0
2012-11-12 11:30:00,35.45,35.55,35.45,35.52,17400.0,26.9955,27.0717,26.9955,27.0488,17400.0
2012-11-12 12:00:00,35.51,35.53,35.44,35.45,8000.0,27.0412,27.0565,26.9879,26.9955,8000.0
2012-11-12 12:30:00,35.46,35.51,35.45,35.51,9600.0,27.0031,27.0412,26.9955,27.0412,9600.0
2012-11-12 13:00:00,35.51,35.6,35.5,35.57,16000.0,27.0412,27.1098,27.0336,27.0869,16000.0
2012-11-12 13:30:00,35.56,35.62,35.55,35.61,10700.0,27.0793,27.125,27.0717,27.1174,10700.0
2012-11-12 14:00:00,35.6,35.62,35.58,35.59,11800.0,27.1098,27.125,27.0945,27.1021,11800.0
2012-11-12 14:30:00,35.59,35.66,35.54,35.64,20600.0,27.1021,27.1555,27.0641,27.1402,20600.0
2012-11-12 15:00:00,35.64,35.66,35.55,35.55,22300.0,27.1402,27.1555,27.0717,27.0717,22300.0
2012-11-12 15:30:00,35.55,35.6,35.52,35.58,106200.0,27.0717,27.1098,27.0488,27.0945,106200.0
2012-11-13 09:30:00,35.27,35.68,35.27,35.68,55000.0,26.8585,27.1707,26.8585,27.1707,55000.0
2012-11-13 10:00:00,35.61,35.72,35.54,35.61,57700.0,27.1174,27.2011,27.0641,27.1174,57700.0
2012-11-13 10:30:00,35.6,35.72,35.58,35.66,47500.0,27.1098,27.2011,27.0945,27.1555,47500.0
2012-11-13 11:00:00,35.69,35.74,35.65,35.71,21800.0,27.1783,27.2164,27.1478,27.1935,21800.0
2012-11-13 11:30:00,35.71,35.77,35.66,35.76,18200.0,27.1935,27.2392,27.1555,27.2316,18200.0
2012-11-13 12:00:00,35.75,35.77,35.7,35.73,18900.0,27.224,27.2392,27.1859,27.2088,18900.0
2012-11-13 12:30:00,35.71,35.72,35.62,35.66,41700.0,27.1935,27.2011,27.125,27.1555,41700.0
2012-11-13 13:00:00,35.65,35.75,35.64,35.71,16500.0,27.1478,27.224,27.1402,27.1935,16500.0
2012-11-13 13:30:00,35.7,35.76,35.65,35.76,15300.0,27.1859,27.2316,27.1478,27.2316,15300.0
2012-11-13 14:00:00,35.75,35.77,35.7,35.71,30000.0,27.224,27.2392,27.1859,27.1935,30000.0
2012-11-13 14:30:00,35.71,35.77,35.66,35.75,50400.0,27.1935,27.2392,27.1555,27.224,50400.0
2012-11-13 15:00:00,35.74,35.75,35.58,35.63,78100.0,27.2164,27.224,27.0945,27.1326,78100.0
2012-11-13 15:30:00,35.62,35.66,35.55,35.55,102400.0,27.125,27.1555,27.0717,27.0717,102400.0
2012-11-14 09:30:00,35.68,35.76,35.52,35.66,13200.0,27.1707,27.2316,27.0488,27.1555,13200.0
2012-11-14 10:00:00,35.6,35.72,35.57,35.57,14500.0,27.1098,27.2011,27.0869,27.0869,14500.0
2012-11-14 10:30:00,35.57,35.58,35.37,35.47,21300.0,27.0869,27.0945,26.9346,27.0108,21300.0
2012-11-14 11:00:00,35.47,35.64,35.45,35.62,23800.0,27.0108,27.1402,26.9955,27.125,23800.0
2012-11-14 11:30:00,35.61,35.63,35.53,35.55,13600.0,27.1174,27.1326,27.0565,27.0717,13600.0
2012-11-14 12:00:00,35.55,35.56,35.43,35.52,14400.0,27.0717,27.0793,26.9803,27.0488,14400.0
2012-11-14 12:30:00,35.52,35.57,35.47,35.56,23600.0,27.0488,27.0869,27.0108,27.0793,23600.0
2012-11-14 13:00:00,35.54,35.59,35.52,35.54,20400.0,27.0641,27.1021,27.0488,27.0641,20400.0
2012-11-14 13:30:00,35.53,35.62,35.5,35.6,11900.0,27.0565,27.125,27.0336,27.1098,11900.0
2012-11-14 14:00:00,35.59,35.66,35.42,35.52,21300.0,27.1021,27.1555,26.9727,27.0488,21300.0
2012-11-14 14:30:00,35.5,35.51,35.44,35.45,26000.0,27.0336,27.0412,26.9879,26.9955,26000.0
2012-11-14 15:00:00,35.44,35.46,35.3,35.39,50700.0,26.9879,27.0031,26.8813,26.9498,50700.0
2012-11-14 15:30:00,35.37,35.37,35.14,35.29,164500.0,26.9346,26.9346,26.7595,26.8737,164500.0
2012-11-15 09:30:00,35.36,35.41,35.03,35.3,18200.0,26.927,26.9651,26.6757,26.8813,18200.0
2012-11-15 10:00:00,35.24,35.32,35.19,35.19,24800.0,26.8356,26.8965,26.7975,26.7975,24800.0
2012-11-15 10:30:00,35.21,35.24,35.19,35.2,11300.0,26.8128,26.8356,26.7975,26.8052,11300.0
2012-11-15 11:00:00,35.2,35.23,35.05,35.08,29100.0,26.8052,26.828,26.6909,26.7138,29100.0
2012-11-15 11:30:00,35.07,35.15,35.06,35.07,17000.0,26.7062,26.7671,26.6985,26.7062,17000.0
2012-11-15 12:00:00,35.1,35.12,35.07,35.1,13900.0,26.729,26.7442,26.7062,26.729,13900.0
2012-11-15 12:30:00,35.11,35.21,35.1,35.12,14700.0,26.7366,26.8128,26.729,26.7442,14700.0
2012-11-15 13:00:00,35.12,35.36,35.11,35.36,31800.0,26.7442,26.927,26.7366,26.927,31800.0
2012-11-15 13:30:00,35.38,35.48,35.36,35.42,14800.0,26.9422,27.0184,26.927,26.9727,14800.0
2012-11-15 14:00:00,35.43,35.43,35.32,35.33,16700.0,26.9803,26.9803,26.8965,26.9042,16700.0
2012-11-15 14:30:00,35.31,35.44,35.28,35.4,23700.0,26.8889,26.9879,26.8661,26.9575,23700.0
2012-11-15 15:00:00,35.42,35.42,35.27,35.33,59000.0,26.9727,26.9727,26.8585,26.9042,59000.0
2012-11-15 15:30:00,35.34,35.46,35.32,35.43,115500.0,26.9118,27.0031,26.8965,26.9803,115500.0
2012-11-16 09:30:00,35.53,35.68,35.34,35.41,40500.0,27.0565,27.1707,26.9118,26.9651,40500.0
2012-11-16 10:00:00,35.43,35.43,35.28,35.41,29300.0,26.9803,26.9803,26.8661,26.9651,29300.0
2012-11-16 10:30:00,35.42,35.48,35.37,35.39,19400.0,26.9727,27.0184,26.9346,26.9498,19400.0
2012-11-16 11:00:00,35.39,35.41,35.28,35.3,22800.0,26.9498,26.9651,26.8661,26.8813,22800.0
2012-11-16 11:30:00,35.3,35.52,35.29,35.52,35700.0,26.8813,27.0488,26.8737,27.0488,35700.0
2012-11-16 12:00:00,35.52,35.56,35.47,35.53,26900.0,27.0488,27.0793,27.0108,27.0565,26900.0
2012-11-16 12:30:00,35.53,35.57,35.49,35.5,9000.0,27.0565,27.0869,27.026,27.0336,9000.0
2012-11-16 13:00:00,35.49,35.58,35.49,35.57,15600.0,27.026,27.0945,27.026,27.0869,15600.0
2012-11-16 13:30:00,35.58,35.65,35.55,35.65,17600.0,27.0945,27.1478,27.0717,27.1478,17600.0
2012-11-16 14:00:00,35.62,35.63,35.56,35.57,12600.0,27.125,27.1326,27.0793,27.0869,12600.0
2012-11-16 14:30:00,35.58,35.67,35.54,35.66,25000.0,27.0945,27.1631,27.0641,27.1555,25000.0
2012-11-16 15:00:00,35.66,35.82,35.66,35.82,60100.0,27.1555,27.2773,27.1555,27.2773,60100.0
2012-11-16 15:30:00,35.82,35.85,35.76,35.77,97400.0,27.2773,27.3001,27.2316,27.2392,97400.0
2012-11-19 09:30:00,36.0,36.04,35.8,36.02,34400.0,27.4144,27.4448,27.2621,27.4296,34400.0
2012-11-19 10:00:00,36.02,36.09,36.0,36.02,29500.0,27.4296,27.4829,27.4144,27.4296,29500.0
2012-11-19 10:30:00,36.02,36.09,35.99,36.03,49400.0,27.4296,27.4829,27.4067,27.4372,49400.0
2012-11-19 11:00:00,36.04,36.12,35.97,36.12,83900.0,27.4448,27.5057,27.3915,27.5057,83900.0
2012-11-19 11:30:00,36.12,36.2,36.1,36.16,50100.0,27.5057,27.5667,27.4905,27.5362,50100.0
2012-11-19 12:00:00,36.16,36.21,36.1,36.1,28000.0,27.5362,27.5743,27.4905,27.4905,28000.0
2012-11-19 12:30:00,36.11,36.11,36.03,36.03,12500.0,27.4981,27.4981,27.4372,27.4372,12500.0
2012-11-19 13:00:00,36.03,36.08,36.0,36.08,25100.0,27.4372,27.4753,27.4144,27.4753,25100.0
2012-11-19 13:30:00,36.07,36.09,36.03,36.03,27500.0,27.4677,27.4829,27.4372,27.4372,27500.0
2012-11-19 14:00:00,36.05,36.08,36.05,36.06,20600.0,27.4524,27.4753,27.4524,27.4601,20600.0
2012-11-19 14:30:00,36.07,36.15,36.05,36.12,25800.0,27.4677,27.5286,27.4524,27.5057,25800.0
2012-11-19 15:00:00,36.12,36.14,36.06,36.11,41100.0,27.5057,27.521,27.4601,27.4981,41100.0
2012-11-19 15:30:00,36.11,36.24,36.05,36.24,231700.0,27.4981,27.5971,27.4524,27.5971,231700.0
2012-11-20 09:30:00,36.35,36.35,35.88,36.14,58500.0,27.6809,27.6809,27.323,27.521,58500.0
2012-11-20 10:00:00,36.14,36.26,36.14,36.22,11700.0,27.521,27.6124,27.521,27.5819,11700.0
2012-11-20 10:30:00,36.21,36.26,36.12,36.14,16000.0,27.5743,27.6124,27.5057,27.521,16000.0
2012-11-20 11:00:00,36.14,36.2,36.05,36.18,17400.0,27.521,27.5667,27.4524,27.5514,17400.0
2012-11-20 11:30:00,36.19,36.22,36.02,36.18,43000.0,27.5591,27.5819,27.4296,27.5514,43000.0
2012-11-20 12:00:00,36.19,36.2,36.14,36.17,17200.0,27.5591,27.5667,27.521,27.5438,17200.0
2012-11-20 12:30:00,36.18,36.2,36.14,36.2,13500.0,27.5514,27.5667,27.521,27.5667,13500.0
2012-11-20 13:00:00,36.19,36.2,36.04,36.04,23100.0,27.5591,27.5667,27.4448,27.4448,23100.0
2012-11-20 13:30:00,36.04,36.2,36.03,36.2,14100.0,27.4448,27.5667,27.4372,27.5667,14100.0
2012-11-20 14:00:00,36.2,36.22,36.14,36.21,27100.0,27.5667,27.5819,27.521,27.5743,27100.0
2012-11-20 14:30:00,36.2,36.25,36.18,36.21,21100.0,27.5667,27.6047,27.5514,27.5743,21100.0
2012-11-20 15:00:00,36.22,36.3,36.22,36.29,33300.0,27.5819,27.6428,27.5819,27.6352,33300.0
2012-11-20 15:30:00,36.29,36.41,36.26,36.4,56000.0,27.6352,27.7266,27.6124,27.719,56000.0
2012-11-21 09:30:00,36.43,36.49,36.15,36.44,30600.0,27.7418,27.7875,27.5286,27.7494,30600.0
2012-11-21 10:00:00,36.44,36.45,36.35,36.42,14800.0,27.7494,27.757,27.6809,27.7342,14800.0
2012-11-21 10:30:00,36.39,36.43,36.3,36.3,11400.0,27.7114,27.7418,27.6428,27.6428,11400.0
2012-11-21 11:00:00,36.3,36.36,36.29,36.31,11200.0,27.6428,27.6885,27.6352,27.6504,11200.0
2012-11-21 11:30:00,36.31,36.41,36.3,36.4,7300.0,27.6504,27.7266,27.6428,27.719,7300.0
2012-11-21 12:00:00,36.39,36.49,36.39,36.48,9700.0,27.7114,27.7875,27.7114,27.7799,9700.0
2012-11-21 12:30:00,36.49,36.54,36.47,36.53,20600.0,27.7875,27.8256,27.7723,27.818,20600.0
2012-11-21 13:00:00,36.52,36.54,36.49,36.49,6400.0,27.8104,27.8256,27.7875,27.7875,6400.0
2012-11-21 13:30:00,36.48,36.5,36.33,36.5,60200.0,27.7799,27.7951,27.6657,27.7951,60200.0
2012-11-21 14:00:00,36.49,36.53,36.49,36.5,5900.0,27.7875,27.818,27.7875,27.7951,5900.0
2012-11-21 14:30:00,36.51,36.55,36.5,36.55,5400.0,27.8027,27.8332,27.7951,27.8332,5400.0
2012-11-21 15:00:00,36.54,36.58,36.52,36.53,19200.0,27.8256,27.856,27.8104,27.818,19200.0
2012-11-21 15:30:00,36.52,36.63,36.52,36.61,51000.0,27.8104,27.8941,27.8104,27.8789,51000.0
2012-11-23 09:30:00,36.7,36.72,36.5,36.68,41200.0,27.9474,27.9627,27.7951,27.9322,41200.0
2012-11-23 10:00:00,36.69,36.72,36.66,36.71,29800.0,27.9398,27.9627,27.917,27.955,29800.0
2012-11-23 10:30:00,36.7,36.76,36.69,36.72,26700.0,27.9474,27.9931,27.9398,27.9627,26700.0
2012-11-23 11:00:00,36.72,36.77,36.69,36.72,18100.0,27.9627,28.0007,27.9398,27.9627,18100.0
2012-11-23 11:30:00,36.72,36.77,36.7,36.75,25300.0,27.9627,28.0007,27.9474,27.9855,25300.0
2012-11-23 12:00:00,36.75,36.77,36.7,36.75,43800.0,27.9855,28.0007,27.9474,27.9855,43800.0
2012-11-23 12:30:00,36.75,36.91,36.71,36.91,68000.0,27.9855,28.1073,27.955,28.1073,68000.0
2012-11-26 09:30:00,36.57,36.88,36.52,36.86,40900.0,27.8484,28.0845,27.8104,28.0693,40900.0
2012-11-26 10:00:00,36.84,36.93,36.81,36.86,38700.0,28.054,28.1226,28.0312,28.0693,38700.0
2012-11-26 10:30:00,36.87,36.87,36.79,36.79,30600.0,28.0769,28.0769,28.016,28.016,30600.0
2012-11-26 11:00:00,36.79,36.84,36.73,36.79,29600.0,28.016,28.054,27.9703,28.016,29600.0
2012-11-26 11:30:00,36.8,36.82,36.75,36.81,49000.0,28.0236,28.0388,27.9855,28.0312,49000.0
2012-11-26 12:00:00,36.8,36.83,36.78,36.78,16900.0,28.0236,28.0464,28.0083,28.0083,16900.0
2012-11-26 12:30:00,36.79,36.84,36.76,36.78,27000.0,28.016,28.054,27.9931,28.0083,27000.0
2012-11-26 13:00:00,36.78,36.83,36.74,36.77,32800.0,28.0083,28.0464,27.9779,28.0007,32800.0
2012-11-26 13:30:00,36.76,36.79,36.7,36.76,17300.0,27.9931,28.016,27.9474,27.9931,17300.0
2012-11-26 14:00:00,36.75,36.76,36.71,36.74,12000.0,27.9855,27.9931,27.955,27.9779,12000.0
2012-11-26 14:30:00,36.74,36.75,36.7,36.72,11400.0,27.9779,27.9855,27.9474,27.9627,11400.0
2012-11-26 15:00:00,36.71,36.74,36.65,36.73,21500.0,27.955,27.9779,27.9093,27.9703,21500.0
2012-11-26 15:30:00,36.73,36.73,36.66,36.71,68000.0,27.9703,27.9703,27.917,27.955,68000.0
2012-11-27 09:30:00,36.72,36.73,36.51,36.67,17900.0,27.9627,27.9703,27.8027,27.9246,17900.0
2012-11-27 10:00:00,36.67,36.67,36.42,36.42,36700.0,27.9246,27.9246,27.7342,27.7342,36700.0
2012-11-27 10:30:00,36.42,36.45,36.37,36.42,48600.0,27.7342,27.757,27.6961,27.7342,48600.0
2012-11-27 11:00:00,36.43,36.48,36.42,36.48,25500.0,27.7418,27.7799,27.7342,27.7799,25500.0
2012-11-27 11:30:00,36.48,36.57,36.46,36.54,11200.0,27.7799,27.8484,27.7647,27.8256,11200.0
2012-11-27 12:00:00,36.54,36.63,36.54,36.62,19900.0,27.8256,27.8941,27.8256,27.8865,19900.0
2012-11-27 12:30:00,36.61,36.61,36.55,36.56,48400.0,27.8789,27.8789,27.8332,27.8408,48400.0
2012-11-27 13:00:00,36.57,36.63,36.53,36.61,31400.0,27.8484,27.8941,27.818,27.8789,31400.0
2012-11-27 13:30:00,36.61,36.64,36.59,36.61,15400.0,27.8789,27.9017,27.8637,27.8789,15400.0
2012-11-27 14:00:00,36.61,36.64,36.46,36.48,18600.0,27.8789,27.9017,27.7647,27.7799,18600.0
2012-11-27 14:30:00,36.5,36.5,36.44,36.48,17200.0,27.7951,27.7951,27.7494,27.7799,17200.0
2012-11-27 15:00:00,36.5,36.52,36.42,36.46,78300.0,27.7951,27.8104,27.7342,27.7647,78300.0
2012-11-27 15:30:00,36.46,36.47,36.32,36.34,129300.0,27.7647,27.7723,27.658,27.6733,129300.0
2012-11-28 09:30:00,36.15,36.28,36.01,36.04,30900.0,27.5286,27.6276,27.422,27.4448,30900.0
2012-11-28 10:00:00,36.03,36.18,35.89,36.12,29500.0,27.4372,27.5514,27.3306,27.5057,29500.0
2012-11-28 10:30:00,36.15,36.26,36.13,36.13,14200.0,27.5286,27.6124,27.5134,27.5134,14200.0
2012-11-28 11:00:00,36.13,36.25,36.11,36.23,18200.0,27.5134,27.6047,27.4981,27.5895,18200.0
2012-11-28 11:30:00,36.24,36.25,36.15,36.15,35100.0,27.5971,27.6047,27.5286,27.5286,35100.0
2012-11-28 12:00:00,36.14,36.26,36.07,36.25,16700.0,27.521,27.6124,27.4677,27.6047,16700.0
2012-11-28 12:30:00,36.25,36.34,36.24,36.28,26400.0,27.6047,27.6733,27.5971,27.6276,26400.0
2012-11-28 13:00:00,36.27,36.27,36.19,36.24,10200.0,27.62,27.62,27.5591,27.5971,10200.0
2012-11-28 13:30:00,36.24,36.28,36.19,36.2,17300.0,27.5971,27.6276,27.5591,27.5667,17300.0
2012-11-28 14:00:00,36.2,36.26,36.18,36.19,24900.0,27.5667,27.6124,27.5514,27.5591,24900.0
2012-11-28 14:30:00,36.17,36.26,36.17,36.25,38000.0,27.5438,27.6124,27.5438,27.6047,38000.0
2012-11-28 15:00:00,36.24,36.37,36.24,36.34,34900.0,27.5971,27.6961,27.5971,27.6733,34900.0
2012-11-28 15:30:00,36.34,36.37,36.28,36.34,47400.0,27.6733,27.6961,27.6276,27.6733,47400.0
2012-11-29 09:30:00,36.4,36.4,35.78,36.12,35600.0,27.9786,27.9786,27.502,27.7634,35600.0
2012-11-29 10:00:00,36.13,36.27,36.1,36.21,28100.0,27.7711,27.8787,27.748,27.8326,28100.0
2012-11-29 10:30:00,36.2,36.29,36.19,36.28,28900.0,27.8249,27.894,27.8172,27.8864,28900.0
2012-11-29 11:00:00,36.28,36.31,36.24,36.29,16800.0,27.8864,27.9094,27.8556,27.894,16800.0
2012-11-29 11:30:00,36.27,36.3,36.12,36.24,60100.0,27.8787,27.9017,27.7634,27.8556,60100.0
2012-11-29 12:00:00,36.24,36.36,36.23,36.34,24900.0,27.8556,27.9478,27.8479,27.9325,24900.0
2012-11-29 12:30:00,36.34,36.37,36.33,36.34,22100.0,27.9325,27.9555,27.9248,27.9325,22100.0
2012-11-29 13:00:00,36.35,36.38,36.29,36.31,16200.0,27.9402,27.9632,27.894,27.9094,16200.0
2012-11-29 13:30:00,36.31,36.36,36.29,36.31,34400.0,27.9094,27.9478,27.894,27.9094,34400.0
2012-11-29 14:00:00,36.31,36.38,36.29,36.32,36000.0,27.9094,27.9632,27.894,27.9171,36000.0
2012-11-29 14:30:00,36.33,36.35,36.27,36.27,20300.0,27.9248,27.9402,27.8787,27.8787,20300.0
2012-11-29 15:00:00,36.27,36.3,36.2,36.29,47300.0,27.8787,27.9017,27.8249,27.894,47300.0
2012-11-29 15:30:00,36.28,36.33,36.24,36.3,90700.0,27.8864,27.9248,27.8556,27.9017,90700.0
2012-11-30 09:30:00,36.44,36.49,36.23,36.39,30700.0,28.0093,28.0478,27.8479,27.9709,30700.0
2012-11-30 10:00:00,36.38,36.44,36.33,36.42,19500.0,27.9632,28.0093,27.9248,27.994,19500.0
2012-11-30 10:30:00,36.4,36.53,36.39,36.53,31000.0,27.9786,28.0785,27.9709,28.0785,31000.0
2012-11-30 11:00:00,36.53,36.53,36.37,36.43,14700.0,28.0785,28.0785,27.9555,28.0017,14700.0
2012-11-30 11:30:00,36.42,36.52,36.37,36.47,26000.0,27.994,28.0708,27.9555,28.0324,26000.0
2012-11-30 12:00:00,36.46,36.51,36.41,36.51,30300.0,28.0247,28.0631,27.9863,28.0631,30300.0
2012-11-30 12:30:00,36.5,36.57,36.48,36.54,27600.0,28.0555,28.1093,28.0401,28.0862,27600.0
2012-11-30 13:00:00,36.54,36.64,36.53,36.6,30600.0,28.0862,28.1631,28.0785,28.1323,30600.0
2012-11-30 13:30:00,36.61,36.64,36.55,36.6,34500.0,28.14,28.1631,28.0939,28.1323,34500.0
2012-11-30 14:00:00,36.61,36.63,36.56,36.6,27700.0,28.14,28.1554,28.1016,28.1323,27700.0
2012-11-30 14:30:00,36.6,36.6,36.49,36.56,43400.0,28.1323,28.1323,28.0478,28.1016,43400.0
2012-11-30 15:00:00,36.56,36.71,36.5,36.7,98400.0,28.1016,28.2169,28.0555,28.2092,98400.0
2012-11-30 15:30:00,36.7,36.7,36.49,36.52,262600.0,28.2092,28.2092,28.0478,28.0708,262600.0
2012-12-03 09:30:00,36.62,36.91,36.49,36.6,66500.0,28.1477,28.3706,28.0478,28.1323,66500.0
2012-12-03 10:00:00,36.57,36.59,36.41,36.54,22100.0,28.1093,28.1246,27.9863,28.0862,22100.0
2012-12-03 10:30:00,36.56,36.56,36.49,36.54,23800.0,28.1016,28.1016,28.0478,28.0862,23800.0
2012-12-03 11:00:00,36.52,36.55,36.49,36.5,11400.0,28.0708,28.0939,28.0478,28.0555,11400.0
2012-12-03 11:30:00,36.5,36.56,36.46,36.55,22500.0,28.0555,28.1016,28.0247,28.0939,22500.0
2012-12-03 12:00:00,36.56,36.58,36.54,36.55,13100.0,28.1016,28.117,28.0862,28.0939,13100.0
2012-12-03 12:30:00,36.56,36.56,36.5,36.5,15200.0,28.1016,28.1016,28.0555,28.0555,15200.0
2012-12-03 13:00:00,36.49,36.49,36.43,36.43,16800.0,28.0478,28.0478,28.0017,28.0017,16800.0
2012-12-03 13:30:00,36.43,36.44,36.35,36.41,14400.0,28.0017,28.0093,27.9402,27.9863,14400.0
2012-12-03 14:00:00,36.42,36.69,36.41,36.62,89900.0,27.994,28.2015,27.9863,28.1477,89900.0
2012-12-03 14:30:00,36.61,36.66,36.6,36.61,20900.0,28.14,28.1784,28.1323,28.14,20900.0
2012-12-03 15:00:00,36.61,36.66,36.54,36.56,50200.0,28.14,28.1784,28.0862,28.1016,50200.0
2012-12-03 15:30:00,36.57,36.65,36.51,36.55,152000.0,28.1093,28.1708,28.0631,28.0939,152000.0
2012-12-04 09:30:00,36.5,36.57,36.43,36.44,22300.0,28.0555,28.1093,28.0017,28.0093,22300.0
2012-12-04 10:00:00,36.41,36.53,36.41,36.44,14800.0,27.9863,28.0785,27.9863,28.0093,14800.0
2012-12-04 10:30:00,36.44,36.48,36.4,36.43,24100.0,28.0093,28.0401,27.9786,28.0017,24100.0
2012-12-04 11:00:00,36.41,36.44,36.31,36.31,13100.0,27.9863,28.0093,27.9094,27.9094,13100.0
2012-12-04 11:30:00,36.3,36.42,36.3,36.37,11000.0,27.9017,27.994,27.9017,27.9555,11000.0
2012-12-04 12:00:00,36.37,36.37,36.22,36.31,13200.0,27.9555,27.9555,27.8402,27.9094,13200.0
2012-12-04 12:30:00,36.27,36.42,36.27,36.4,18100.0,27.8787,27.994,27.8787,27.9786,18100.0
2012-12-04 13:00:00,36.4,36.44,36.35,36.44,14100.0,27.9786,28.0093,27.9402,28.0093,14100.0
2012-12-04 13:30:00,36.43,36.5,36.4,36.48,17000.0,28.0017,28.0555,27.9786,28.0401,17000.0
2012-12-04 14:00:00,36.48,36.52,36.47,36.49,26100.0,28.0401,28.0708,28.0324,28.0478,26100.0
2012-12-04 14:30:00,36.49,36.52,36.45,36.47,37600.0,28.0478,28.0708,28.017,28.0324,37600.0
2012-12-04 15:00:00,36.47,36.5,36.47,36.49,28100.0,28.0324,28.0555,28.0324,28.0478,28100.0
2012-12-04 15:30:00,36.49,36.53,36.44,36.44,64700.0,28.0478,28.0785,28.0093,28.0093,64700.0
2012-12-05 09:30:00,36.44,36.58,36.4,36.48,27200.0,28.0093,28.117,27.9786,28.0401,27200.0
2012-12-05 10:00:00,36.5,36.54,36.42,36.49,16400.0,28.0555,28.0862,27.994,28.0478,16400.0
2012-12-05 10:30:00,36.49,36.51,36.41,36.45,23400.0,28.0478,28.0631,27.9863,28.017,23400.0
2012-12-05 11:00:00,36.44,36.56,36.44,36.53,25000.0,28.0093,28.1016,28.0093,28.0785,25000.0
2012-12-05 11:30:00,36.55,36.65,36.54,36.62,13100.0,28.0939,28.1708,28.0862,28.1477,13100.0
2012-12-05 12:00:00,36.61,36.67,36.45,36.49,42000.0,28.14,28.1861,28.017,28.0478,42000.0
2012-12-05 12:30:00,36.48,36.58,36.48,36.5,15400.0,28.0401,28.117,28.0401,28.0555,15400.0
2012-12-05 13:00:00,36.49,36.52,36.38,36.38,24900.0,28.0478,28.0708,27.9632,27.9632,24900.0
2012-12-05 13:30:00,36.39,36.43,36.33,36.37,37300.0,27.9709,28.0017,27.9248,27.9555,37300.0
2012-12-05 14:00:00,36.38,36.4,36.31,36.33,27600.0,27.9632,27.9786,27.9094,27.9248,27600.0
2012-12-05 14:30:00,36.34,36.4,36.32,36.37,21900.0,27.9325,27.9786,27.9171,27.9555,21900.0
2012-12-05 15:00:00,36.37,36.44,36.37,36.41,32700.0,27.9555,28.0093,27.9555,27.9863,32700.0
2012-12-05 15:30:00,36.41,36.5,36.4,36.46,70700.0,27.9863,28.0555,27.9786,28.0247,70700.0
2012-12-06 09:30:00,36.5,36.6,36.43,36.44,15800.0,28.0555,28.1323,28.0017,28.0093,15800.0
2012-12-06 10:00:00,36.43,36.43,36.32,36.39,13400.0,28.0017,28.0017,27.9171,27.9709,13400.0
2012-12-06 10:30:00,36.41,36.52,36.39,36.46,21900.0,27.9863,28.0708,27.9709,28.0247,21900.0
2012-12-06 11:00:00,36.47,36.51,36.44,36.5,14100.0,28.0324,28.0631,28.0093,28.0555,14100.0
2012-12-06 11:30:00,36.5,36.52,36.42,36.42,9600.0,28.0555,28.0708,27.994,27.994,9600.0
2012-12-06 12:00:00,36.42,36.43,36.38,36.4,16100.0,27.994,28.0017,27.9632,27.9786,16100.0
2012-12-06 12:30:00,36.4,36.4,36.33,36.35,21600.0,27.9786,27.9786,27.9248,27.9402,21600.0
2012-12-06 13:00:00,36.35,36.38,36.33,36.36,9300.0,27.9402,27.9632,27.9248,27.9478,9300.0
2012-12-06 13:30:00,36.36,36.38,36.34,36.38,15900.0,27.9478,27.9632,27.9325,27.9632,15900.0
2012-12-06 14:00:00,36.37,36.37,36.3,36.34,27100.0,27.9555,27.9555,27.9017,27.9325,27100.0
2012-12-06 14:30:00,36.35,36.38,36.32,36.37,21500.0,27.9402,27.9632,27.9171,27.9555,21500.0
2012-12-06 15:00:00,36.37,36.38,36.33,36.33,29300.0,27.9555,27.9632,27.9248,27.9248,29300.0
2012-12-06 15:30:00,36.32,36.37,36.29,36.37,59800.0,27.9171,27.9555,27.894,27.9555,59800.0
2012-12-07 09:30:00,36.35,36.5,36.27,36.31,25200.0,27.9402,28.0555,27.8787,27.9094,25200.0
2012-12-07 10:00:00,36.3,36.34,36.26,36.33,13600.0,27.9017,27.9325,27.871,27.9248,13600.0
2012-12-07 10:30:00,36.35,36.35,36.24,36.28,22900.0,27.9402,27.9402,27.8556,27.8864,22900.0
2012-12-07 11:00:00,36.28,36.31,36.21,36.31,15800.0,27.8864,27.9094,27.8326,27.9094,15800.0
2012-12-07 11:30:00,36.31,36.35,36.28,36.35,22200.0,27.9094,27.9402,27.8864,27.9402,22200.0
2012-12-07 12:00:00,36.34,36.38,36.29,36.37,23300.0,27.9325,27.9632,27.894,27.9555,23300.0
2012-12-07 12:30:00,36.37,36.42,36.35,36.42,29700.0,27.9555,27.994,27.9402,27.994,29700.0
2012-12-07 13:00:00,36.42,36.48,36.41,36.47,19500.0,27.994,28.0401,27.9863,28.0324,19500.0
2012-12-07 13:30:00,36.45,36.47,36.37,36.38,23400.0,28.017,28.0324,27.9555,27.9632,23400.0
2012-12-07 14:00:00,36.37,36.39,36.36,36.38,16000.0,27.9555,27.9709,27.9478,27.9632,16000.0
2012-12-07 14:30:00,36.37,36.42,36.36,36.42,34000.0,27.9555,27.994,27.9478,27.994,34000.0
2012-12-07 15:00:00,36.42,36.42,36.37,36.42,37500.0,27.994,27.994,27.9555,27.994,37500.0
2012-12-07 15:30:00,36.42,36.45,36.37,36.43,109800.0,27.994,28.017,27.9555,28.0017,109800.0
2012-12-10 09:30:00,36.3,36.46,36.16,36.21,37400.0,27.9017,28.0247,27.7941,27.8326,37400.0
2012-12-10 10:00:00,36.19,36.24,36.11,36.18,38500.0,27.8172,27.8556,27.7557,27.8095,38500.0
2012-12-10 10:30:00,36.16,36.18,36.03,36.12,34200.0,27.7941,27.8095,27.6942,27.7634,34200.0
2012-12-10 11:00:00,36.11,36.14,36.02,36.07,22800.0,27.7557,27.7787,27.6865,27.7249,22800.0
2012-12-10 11:30:00,36.07,36.11,36.04,36.05,30400.0,27.7249,27.7557,27.7019,27.7096,30400.0
2012-12-10 12:00:00,36.05,36.09,35.97,35.99,39700.0,27.7096,27.7403,27.6481,27.6635,39700.0
2012-12-10 12:30:00,35.99,36.0,35.93,35.93,20000.0,27.6635,27.6711,27.6173,27.6173,20000.0
2012-12-10 13:00:00,35.94,35.98,35.83,35.88,43100.0,27.625,27.6558,27.5405,27.5789,43100.0
2012-12-10 13:30:00,35.89,35.91,35.86,35.86,29100.0,27.5866,27.602,27.5635,27.5635,29100.0
2012-12-10 14:00:00,35.86,35.87,35.76,35.77,45700.0,27.5635,27.5712,27.4867,27.4944,45700.0
2012-12-10 14:30:00,35.77,35.82,35.74,35.81,35600.0,27.4944,27.5328,27.4713,27.5251,35600.0
2012-12-10 15:00:00,35.8,35.95,35.8,35.95,68400.0,27.5174,27.6327,27.5174,27.6327,68400.0
2012-12-10 15:30:00,35.95,35.99,35.87,35.89,164000.0,27.6327,27.6635,27.5712,27.5866,164000.0
2012-12-11 09:30:00,36.05,36.09,35.94,36.03,19400.0,27.7096,27.7403,27.625,27.6942,19400.0
2012-12-11 10:00:00,36.01,36.06,35.92,35.99,53300.0,27.6788,27.7173,27.6096,27.6635,53300.0
2012-12-11 10:30:00,35.96,35.98,35.88,35.91,45900.0,27.6404,27.6558,27.5789,27.602,45900.0
2012-12-11 11:00:00,35.91,36.04,35.89,35.99,27500.0,27.602,27.7019,27.5866,27.6635,27500.0
2012-12-11 11:30:00,36.0,36.0,35.89,35.93,17200.0,27.6711,27.6711,27.5866,27.6173,17200.0
2012-12-11 12:00:00,35.91,35.95,35.86,35.93,19500.0,27.602,27.6327,27.5635,27.6173,19500.0
2012-12-11 12:30:00,35.94,35.94,35.9,35.91,32200.0,27.625,27.625,27.5943,27.602,32200.0
2012-12-11 13:00:00,35.92,35.94,35.89,35.91,47800.0,27.6096,27.625,27.5866,27.602,47800.0
2012-12-11 13:30:00,35.9,35.92,35.85,35.88,19400.0,27.5943,27.6096,27.5558,27.5789,19400.0
2012-12-11 14:00:00,35.89,35.9,35.85,35.85,39600.0,27.5866,27.5943,27.5558,27.5558,39600.0
2012-12-11 14:30:00,35.85,35.89,35.83,35.86,31800.0,27.5558,27.5866,27.5405,27.5635,31800.0
2012-12-11 15:00:00,35.86,35.86,35.78,35.84,53100.0,27.5635,27.5635,27.502,27.5482,53100.0
2012-12-11 15:30:00,35.85,35.91,35.81,35.91,168600.0,27.5558,27.602,27.5251,27.602,168600.0
2012-12-12 09:30:00,35.97,36.1,35.89,36.01,25300.0,27.6481,27.748,27.5866,27.6788,25300.0
2012-12-12 10:00:00,36.01,36.09,35.98,36.05,82400.0,27.6788,27.7403,27.6558,27.7096,82400.0
2012-12-12 10:30:00,36.06,36.06,35.96,35.97,21400.0,27.7173,27.7173,27.6404,27.6481,21400.0
2012-12-12 11:00:00,35.97,35.97,35.92,35.97,7700.0,27.6481,27.6481,27.6096,27.6481,7700.0
2012-12-12 11:30:00,35.95,35.96,35.85,35.85,12700.0,27.6327,27.6404,27.5558,27.5558,12700.0
2012-12-12 12:00:00,35.86,35.88,35.82,35.88,10000.0,27.5635,27.5789,27.5328,27.5789,10000.0
2012-12-12 12:30:00,35.89,35.98,35.78,35.94,21600.0,27.5866,27.6558,27.502,27.625,21600.0
2012-12-12 13:00:00,35.96,35.97,35.91,35.94,26000.0,27.6404,27.6481,27.602,27.625,26000.0
2012-12-12 13:30:00,35.93,35.93,35.86,35.89,38600.0,27.6173,27.6173,27.5635,27.5866,38600.0
2012-12-12 14:00:00,35.89,35.89,35.78,35.79,22200.0,27.5866,27.5866,27.502,27.5097,22200.0
2012-12-12 14:30:00,35.79,35.89,35.77,35.88,36200.0,27.5097,27.5866,27.4944,27.5789,36200.0
2012-12-12 15:00:00,35.89,35.89,35.68,35.72,34500.0,27.5866,27.5866,27.4252,27.4559,34500.0
2012-12-12 15:30:00,35.71,35.74,35.65,35.67,86000.0,27.4482,27.4713,27.4021,27.4175,86000.0
2012-12-13 09:30:00,35.6,35.79,35.6,35.68,44100.0,27.3637,27.5097,27.3637,27.4252,44100.0
2012-12-13 10:00:00,35.68,35.77,35.67,35.74,24800.0,27.4252,27.4944,27.4175,27.4713,24800.0
2012-12-13 10:30:00,35.72,35.77,35.64,35.69,67300.0,27.4559,27.4944,27.3944,27.4329,67300.0
2012-12-13 11:00:00,35.7,35.73,35.6,35.64,20100.0,27.4405,27.4636,27.3637,27.3944,20100.0
2012-12-13 11:30:00,35.63,35.68,35.58,35.62,10900.0,27.3867,27.4252,27.3483,27.3791,10900.0
2012-12-13 12:00:00,35.63,35.69,35.62,35.64,11800.0,27.3867,27.4329,27.3791,27.3944,11800.0
2012-12-13 12:30:00,35.64,35.66,35.62,35.64,17700.0,27.3944,27.4098,27.3791,27.3944,17700.0
2012-12-13 13:00:00,35.64,35.65,35.53,35.6,51700.0,27.3944,27.4021,27.3099,27.3637,51700.0
2012-12-13 13:30:00,35.59,35.61,35.51,35.54,21000.0,27.356,27.3714,27.2945,27.3176,21000.0
2012-12-13 14:00:00,35.54,35.62,35.51,35.62,27000.0,27.3176,27.3791,27.2945,27.3791,27000.0
2012-12-13 14:30:00,35.62,35.64,35.59,35.62,27500.0,27.3791,27.3944,27.356,27.3791,27500.0
2012-12-13 15:00:00,35.63,35.63,35.52,35.52,48300.0,27.3867,27.3867,27.3022,27.3022,48300.0
2012-12-13 15:30:00,35.52,35.66,35.51,35.56,104700.0,27.3022,27.4098,27.2945,27.3329,104700.0
2012-12-14 09:30:00,35.59,35.79,35.45,35.47,25300.0,27.356,27.5097,27.2484,27.2638,25300.0
2012-12-14 10:00:00,35.45,35.48,35.38,35.4,23000.0,27.2484,27.2714,27.1946,27.21,23000.0
2012-12-14 10:30:00,35.42,35.43,35.33,35.33,28900.0,27.2253,27.233,27.1561,27.1561,28900.0
2012-12-14 11:00:00,35.33,35.33,35.19,35.26,65900.0,27.1561,27.1561,27.0485,27.1023,65900.0
2012-12-14 11:30:00,35.26,35.3,35.24,35.3,14000.0,27.1023,27.1331,27.087,27.1331,14000.0
2012-12-14 12:00:00,35.3,35.35,35.3,35.34,18500.0,27.1331,27.1715,27.1331,27.1638,18500.0
2012-12-14 12:30:00,35.34,35.37,35.3,35.35,20300.0,27.1638,27.1869,27.1331,27.1715,20300.0
2012-12-14 13:00:00,35.36,35.39,35.32,35.35,11800.0,27.1792,27.2023,27.1485,27.1715,11800.0
2012-12-14 13:30:00,35.35,35.38,35.31,35.34,22000.0,27.1715,27.1946,27.1408,27.1638,22000.0
2012-12-14 14:00:00,35.36,35.36,35.31,35.31,9600.0,27.1792,27.1792,27.1408,27.1408,9600.0
2012-12-14 14:30:00,35.31,35.32,35.26,35.26,23000.0,27.1408,27.1485,27.1023,27.1023,23000.0
2012-12-14 15:00:00,35.25,35.29,35.17,35.2,35100.0,27.0947,27.1254,27.0332,27.0562,35100.0
2012-12-14 15:30:00,35.2,35.28,35.17,35.24,76400.0,27.0562,27.1177,27.0332,27.087,76400.0
2012-12-17 09:30:00,35.32,35.76,35.26,35.69,24000.0,27.1485,27.4867,27.1023,27.4329,24000.0
2012-12-17 10:00:00,35.72,35.75,35.47,35.47,20400.0,27.4559,27.479,27.2638,27.2638,20400.0
2012-12-17 10:30:00,35.48,35.55,35.44,35.48,20600.0,27.2714,27.3252,27.2407,27.2714,20600.0
2012-12-17 11:00:00,35.48,35.56,35.44,35.52,20200.0,27.2714,27.3329,27.2407,27.3022,20200.0
2012-12-17 11:30:00,35.52,35.57,35.47,35.47,15600.0,27.3022,27.3406,27.2638,27.2638,15600.0
2012-12-17 12:00:00,35.48,35.51,35.41,35.43,24700.0,27.2714,27.2945,27.2176,27.233,24700.0
2012-12-17 12:30:00,35.43,35.45,35.38,35.43,14700.0,27.233,27.2484,27.1946,27.233,14700.0
2012-12-17 13:00:00,35.43,35.49,35.43,35.48,13600.0,27.233,27.2791,27.233,27.2714,13600.0
2012-12-17 13:30:00,35.47,35.57,35.41,35.41,20400.0,27.2638,27.3406,27.2176,27.2176,20400.0
2012-12-17 14:00:00,35.41,35.46,35.38,35.4,12600.0,27.2176,27.2561,27.1946,27.21,12600.0
2012-12-17 14:30:00,35.38,35.4,35.33,35.33,14800.0,27.1946,27.21,27.1561,27.1561,14800.0
2012-12-17 15:00:00,35.33,35.37,35.16,35.31,55800.0,27.1561,27.1869,27.0255,27.1408,55800.0
2012-12-17 15:30:00,35.31,35.46,35.3,35.45,125300.0,27.1408,27.2561,27.1331,27.2484,125300.0
2012-12-18 09:30:00,35.56,35.56,35.35,35.4,45600.0,27.3329,27.3329,27.1715,27.21,45600.0
2012-12-18 10:00:00,35.4,35.56,35.4,35.5,37000.0,27.21,27.3329,27.21,27.2868,37000.0
2012-12-18 10:30:00,35.5,35.57,35.39,35.39,67900.0,27.2868,27.3406,27.2023,27.2023,67900.0
2012-12-18 11:00:00,35.41,35.45,35.39,35.45,32800.0,27.2176,27.2484,27.2023,27.2484,32800.0
2012-12-18 11:30:00,35.45,35.49,35.42,35.43,16400.0,27.2484,27.2791,27.2253,27.233,16400.0
2012-12-18 12:00:00,35.43,35.45,35.39,35.41,21900.0,27.233,27.2484,27.2023,27.2176,21900.0
2012-12-18 12:30:00,35.4,35.47,35.36,35.46,44800.0,27.21,27.2638,27.1792,27.2561,44800.0
2012-12-18 13:00:00,35.46,35.48,35.41,35.43,30400.0,27.2561,27.2714,27.2176,27.233,30400.0
2012-12-18 13:30:00,35.42,35.48,35.4,35.45,59200.0,27.2253,27.2714,27.21,27.2484,59200.0
2012-12-18 14:00:00,35.46,35.47,35.33,35.33,48800.0,27.2561,27.2638,27.1561,27.1561,48800.0
2012-12-18 14:30:00,35.32,35.35,35.31,35.31,51800.0,27.1485,27.1715,27.1408,27.1408,51800.0
2012-12-18 15:00:00,35.32,35.32,35.22,35.22,133200.0,27.1485,27.1485,27.0716,27.0716,133200.0
2012-12-18 15:30:00,35.22,35.28,35.14,35.25,315100.0,27.0716,27.1177,27.0101,27.0947,315100.0
2012-12-19 09:30:00,35.24,35.45,35.21,35.34,78400.0,27.087,27.2484,27.0639,27.1638,78400.0
2012-12-19 10:00:00,35.34,35.53,35.33,35.43,125800.0,27.1638,27.3099,27.1561,27.233,125800.0
2012-12-19 10:30:00,35.45,35.53,35.43,35.43,49400.0,27.2484,27.3099,27.233,27.233,49400.0
2012-12-19 11:00:00,35.46,35.49,35.39,35.45,31100.0,27.2561,27.2791,27.2023,27.2484,31100.0
2012-12-19 11:30:00,35.45,35.46,35.39,35.4,47300.0,27.2484,27.2561,27.2023,27.21,47300.0
2012-12-19 12:00:00,35.41,35.41,35.24,35.36,56200.0,27.2176,27.2176,27.087,27.1792,56200.0
2012-12-19 12:30:00,35.36,35.37,35.3,35.36,32100.0,27.1792,27.1869,27.1331,27.1792,32100.0
2012-12-19 13:00:00,35.36,35.53,35.33,35.52,67000.0,27.1792,27.3099,27.1561,27.3022,67000.0
2012-12-19 13:30:00,35.52,35.68,35.52,35.62,42000.0,27.3022,27.4252,27.3022,27.3791,42000.0
2012-12-19 14:00:00,35.64,35.64,35.52,35.57,32600.0,27.3944,27.3944,27.3022,27.3406,32600.0
2012-12-19 14:30:00,35.56,35.57,35.41,35.42,48800.0,27.3329,27.3406,27.2176,27.2253,48800.0
2012-12-19 15:00:00,35.41,35.49,35.37,35.48,140700.0,27.2176,27.2791,27.1869,27.2714,140700.0
2012-12-19 15:30:00,35.5,35.51,35.34,35.35,286600.0,27.2868,27.2945,27.1638,27.1715,286600.0
2012-12-20 09:30:00,35.35,35.46,35.29,35.32,58400.0,27.1715,27.2561,27.1254,27.1485,58400.0
2012-12-20 10:00:00,35.31,35.36,35.26,35.28,26000.0,27.1408,27.1792,27.1023,27.1177,26000.0
2012-12-20 10:30:00,35.26,35.32,35.26,35.29,20900.0,27.1023,27.1485,27.1023,27.1254,20900.0
2012-12-20 11:00:00,35.29,35.31,35.22,35.22,20200.0,27.1254,27.1408,27.0716,27.0716,20200.0
2012-12-20 11:30:00,35.24,35.3,35.23,35.29,21600.0,27.087,27.1331,27.0793,27.1254,21600.0
2012-12-20 12:00:00,35.29,35.32,35.27,35.29,18000.0,27.1254,27.1485,27.11,27.1254,18000.0
2012-12-20 12:30:00,35.3,35.37,35.27,35.3,101400.0,27.1331,27.1869,27.11,27.1331,101400.0
2012-12-20 13:00:00,35.31,35.33,35.26,35.33,18000.0,27.1408,27.1561,27.1023,27.1561,18000.0
2012-12-20 13:30:00,35.33,35.49,35.33,35.48,22600.0,27.1561,27.2791,27.1561,27.2714,22600.0
2012-12-20 14:00:00,35.48,35.48,35.3,35.4,38500.0,27.2714,27.2714,27.1331,27.21,38500.0
2012-12-20 14:30:00,35.4,35.5,35.39,35.49,18600.0,27.21,27.2868,27.2023,27.2791,18600.0
2012-12-20 15:00:00,35.49,35.5,35.44,35.46,39400.0,27.2791,27.2868,27.2407,27.2561,39400.0
2012-12-20 15:30:00,35.45,35.61,35.38,35.61,116200.0,27.2484,27.3714,27.1946,27.3714,116200.0
2012-12-21 09:30:00,35.23,35.27,34.91,35.08,364300.0,27.0793,27.11,26.8333,26.964,364300.0
2012-12-21 10:00:00,35.08,35.11,35.0,35.07,50000.0,26.964,26.987,26.9025,26.9563,50000.0
2012-12-21 10:30:00,35.08,35.08,34.95,35.04,66100.0,26.964,26.964,26.8641,26.9332,66100.0
2012-12-21 11:00:00,35.04,35.11,35.0,35.11,31900.0,26.9332,26.987,26.9025,26.987,31900.0
2012-12-21 11:30:00,35.11,35.16,35.0,35.12,24900.0,26.987,27.0255,26.9025,26.9947,24900.0
2012-12-21 12:00:00,35.14,35.16,35.01,35.02,29000.0,27.0101,27.0255,26.9102,26.9179,29000.0
2012-12-21 12:30:00,35.01,35.08,35.0,35.08,54200.0,26.9102,26.964,26.9025,26.964,54200.0
2012-12-21 13:00:00,35.08,35.11,35.0,35.07,21500.0,26.964,26.987,26.9025,26.9563,21500.0
2012-12-21 13:30:00,35.06,35.13,35.04,35.06,32300.0,26.9486,27.0024,26.9332,26.9486,32300.0
2012-12-21 14:00:00,35.08,35.11,35.03,35.05,41300.0,26.964,26.987,26.9256,26.9409,41300.0
2012-12-21 14:30:00,35.05,35.12,34.98,35.12,58000.0,26.9409,26.9947,26.8871,26.9947,58000.0
2012-12-21 15:00:00,35.12,35.15,35.09,35.11,59400.0,26.9947,27.0178,26.9717,26.987,59400.0
2012-12-21 15:30:00,35.11,35.18,35.0,35.09,167300.0,26.987,27.0409,26.9025,26.9717,167300.0
2012-12-24 09:30:00,35.0,35.09,34.98,35.01,29100.0,26.9025,26.9717,26.8871,26.9102,29100.0
2012-12-24 10:00:00,35.02,35.04,34.98,35.02,18500.0,26.9179,26.9332,26.8871,26.9179,18500.0
2012-12-24 10:30:00,35.01,35.09,35.01,35.07,21500.0,26.9102,26.9717,26.9102,26.9563,21500.0
2012-12-24 11:00:00,35.07,35.11,35.05,35.05,20200.0,26.9563,26.987,26.9409,26.9409,20200.0
2012-12-24 11:30:00,35.06,35.09,35.01,35.01,44100.0,26.9486,26.9717,26.9102,26.9102,44100.0
2012-12-24 12:00:00,35.01,35.05,35.0,35.01,13200.0,26.9102,26.9409,26.9025,26.9102,13200.0
2012-12-24 12:30:00,35.01,35.01,35.0,35.0,34900.0,26.9102,26.9102,26.9025,26.9025,34900.0
2012-12-26 09:30:00,35.06,35.15,34.99,35.04,36000.0,26.9486,27.0178,26.8948,26.9332,36000.0
2012-12-26 10:00:00,35.05,35.16,35.02,35.16,14100.0,26.9409,27.0255,26.9179,27.0255,14100.0
2012-12-26 10:30:00,35.16,35.17,35.05,35.05,16900.0,27.0255,27.0332,26.9409,26.9409,16900.0
2012-12-26 11:00:00,35.05,35.06,34.98,35.0,37400.0,26.9409,26.9486,26.8871,26.9025,37400.0
2012-12-26 11:30:00,35.0,35.05,34.97,35.02,27800.0,26.9025,26.9409,26.8794,26.9179,27800.0
2012-12-26 12:00:00,35.01,35.06,34.99,35.01,42600.0,26.9102,26.9486,26.8948,26.9102,42600.0
2012-12-26 12:30:00,34.99,35.05,34.98,35.02,12900.0,26.8948,26.9409,26.8871,26.9179,12900.0
2012-12-26 13:00:00,35.01,35.02,34.98,34.99,19300.0,26.9102,26.9179,26.8871,26.8948,19300.0
2012-12-26 13:30:00,34.99,35.01,34.99,35.0,7800.0,26.8948,26.9102,26.8948,26.9025,7800.0
2012-12-26 14:00:00,35.01,35.04,35.0,35.0,30000.0,26.9102,26.9332,26.9025,26.9025,30000.0
2012-12-26 14:30:00,35.0,35.1,35.0,35.08,20200.0,26.9025,26.9794,26.9025,26.964,20200.0
2012-12-26 15:00:00,35.08,35.08,34.91,34.96,58800.0,26.964,26.964,26.8333,26.8718,58800.0
2012-12-26 15:30:00,34.96,34.98,34.76,34.85,176300.0,26.8718,26.8871,26.718,26.7872,176300.0
2012-12-27 09:30:00,34.84,34.93,34.72,34.82,16700.0,26.7795,26.8487,26.6873,26.7641,16700.0
2012-12-27 10:00:00,34.81,34.83,34.65,34.67,35900.0,26.7565,26.7718,26.6335,26.6488,35900.0
2012-12-27 10:30:00,34.66,34.68,34.6,34.62,34000.0,26.6412,26.6565,26.595,26.6104,34000.0
2012-12-27 11:00:00,34.63,34.65,34.55,34.55,29600.0,26.6181,26.6335,26.5566,26.5566,29600.0
2012-12-27 11:30:00,34.56,34.56,34.5,34.51,22600.0,26.5643,26.5643,26.5182,26.5259,22600.0
2012-12-27 12:00:00,34.51,34.53,34.49,34.5,17100.0,26.5259,26.5412,26.5105,26.5182,17100.0
2012-12-27 12:30:00,34.51,34.52,34.43,34.51,21500.0,26.5259,26.5335,26.4644,26.5259,21500.0
2012-12-27 13:00:00,34.51,34.56,34.49,34.51,15300.0,26.5259,26.5643,26.5105,26.5259,15300.0
2012-12-27 13:30:00,34.53,34.54,34.46,34.47,20300.0,26.5412,26.5489,26.4874,26.4951,20300.0
2012-12-27 14:00:00,34.47,34.47,34.44,34.46,38600.0,26.4951,26.4951,26.4721,26.4874,38600.0
2012-12-27 14:30:00,34.46,34.57,34.45,34.49,72900.0,26.4874,26.572,26.4797,26.5105,72900.0
2012-12-27 15:00:00,34.51,34.62,34.49,34.61,49100.0,26.5259,26.6104,26.5105,26.6027,49100.0
2012-12-27 15:30:00,34.61,34.71,34.61,34.66,94400.0,26.6027,26.6796,26.6027,26.6412,94400.0
2012-12-28 09:30:00,34.46,34.66,34.42,34.49,53100.0,26.4874,26.6412,26.4567,26.5105,53100.0
2012-12-28 10:00:00,34.5,34.59,34.26,34.58,44400.0,26.5182,26.5874,26.3337,26.5797,44400.0
2012-12-28 10:30:00,34.57,34.69,34.56,34.63,33800.0,26.572,26.6642,26.5643,26.6181,33800.0
2012-12-28 11:00:00,34.65,34.65,34.61,34.62,17700.0,26.6335,26.6335,26.6027,26.6104,17700.0
2012-12-28 11:30:00,34.62,34.65,34.58,34.62,13500.0,26.6104,26.6335,26.5797,26.6104,13500.0
2012-12-28 12:00:00,34.62,34.67,34.6,34.63,20000.0,26.6104,26.6488,26.595,26.6181,20000.0
2012-12-28 12:30:00,34.64,34.66,34.61,34.63,13500.0,26.6258,26.6412,26.6027,26.6181,13500.0
2012-12-28 13:00:00,34.63,34.66,34.51,34.63,26400.0,26.6181,26.6412,26.5259,26.6181,26400.0
2012-12-28 13:30:00,34.63,34.63,34.54,34.59,23500.0,26.6181,26.6181,26.5489,26.5874,23500.0
2012-12-28 14:00:00,34.59,34.59,34.55,34.57,28100.0,26.5874,26.5874,26.5566,26.572,28100.0
2012-12-28 14:30:00,34.57,34.62,34.56,34.57,16700.0,26.572,26.6104,26.5643,26.572,16700.0
2012-12-28 15:00:00,34.58,34.61,34.55,34.55,32600.0,26.5797,26.6027,26.5566,26.5566,32600.0
2012-12-28 15:30:00,34.56,34.61,34.45,34.45,105700.0,26.5643,26.6027,26.4797,26.4797,105700.0
2012-12-31 09:30:00,34.46,34.46,34.2,34.27,77800.0,26.4874,26.4874,26.2876,26.3414,77800.0
2012-12-31 10:00:00,34.27,34.38,34.24,34.35,49300.0,26.3414,26.4259,26.3183,26.4029,49300.0
2012-12-31 10:30:00,34.35,34.41,34.32,34.33,27400.0,26.4029,26.449,26.3798,26.3875,27400.0
2012-12-31 11:00:00,34.36,34.45,34.33,34.41,27800.0,26.4106,26.4797,26.3875,26.449,27800.0
2012-12-31 11:30:00,34.42,34.43,34.34,34.38,23400.0,26.4567,26.4644,26.3952,26.4259,23400.0
2012-12-31 12:00:00,34.38,34.47,34.38,34.47,16800.0,26.4259,26.4951,26.4259,26.4951,16800.0
2012-12-31 12:30:00,34.48,34.55,34.37,34.4,69400.0,26.5028,26.5566,26.4183,26.4413,69400.0
2012-12-31 13:00:00,34.43,34.46,34.35,34.44,18800.0,26.4644,26.4874,26.4029,26.4721,18800.0
2012-12-31 13:30:00,34.42,34.45,34.29,34.34,22200.0,26.4567,26.4797,26.3568,26.3952,22200.0
2012-12-31 14:00:00,34.33,34.44,34.29,34.44,17300.0,26.3875,26.4721,26.3568,26.4721,17300.0
2012-12-31 14:30:00,34.46,34.53,34.39,34.52,19100.0,26.4874,26.5412,26.4336,26.5335,19100.0
2012-12-31 15:00:00,34.52,34.56,34.42,34.46,44100.0,26.5335,26.5643,26.4567,26.4874,44100.0
2012-12-31 15:30:00,34.47,34.65,34.43,34.65,108900.0,26.4951,26.6335,26.4644,26.6335,108900.0
2013-01-02 09:30:00,35.15,35.19,34.97,35.02,60600.0,27.0178,27.0485,26.8794,26.9179,60600.0
2013-01-02 10:00:00,35.02,35.25,35.02,35.19,46600.0,26.9179,27.0947,26.9179,27.0485,46600.0
2013-01-02 10:30:00,35.19,35.19,35.12,35.16,25800.0,27.0485,27.0485,26.9947,27.0255,25800.0
2013-01-02 11:00:00,35.15,35.26,35.15,35.24,31300.0,27.0178,27.1023,27.0178,27.087,31300.0
2013-01-02 11:30:00,35.25,35.27,35.21,35.26,21900.0,27.0947,27.11,27.0639,27.1023,21900.0
2013-01-02 12:00:00,35.26,35.3,35.22,35.26,24200.0,27.1023,27.1331,27.0716,27.1023,24200.0
2013-01-02 12:30:00,35.27,35.34,35.27,35.33,29300.0,27.11,27.1638,27.11,27.1561,29300.0
2013-01-02 13:00:00,35.33,35.4,35.32,35.39,27400.0,27.1561,27.21,27.1485,27.2023,27400.0
2013-01-02 13:30:00,35.39,35.43,35.29,35.33,64600.0,27.2023,27.233,27.1254,27.1561,64600.0
2013-01-02 14:00:00,35.32,35.37,35.3,35.34,42500.0,27.1485,27.1869,27.1331,27.1638,42500.0
2013-01-02 14:30:00,35.34,35.34,35.28,35.33,32700.0,27.1638,27.1638,27.1177,27.1561,32700.0
2013-01-02 15:00:00,35.33,35.38,35.31,35.38,57900.0,27.1561,27.1946,27.1408,27.1946,57900.0
2013-01-02 15:30:00,35.37,35.51,35.33,35.5,167400.0,27.1869,27.2945,27.1561,27.2868,167400.0
2013-01-03 09:30:00,35.56,35.67,35.46,35.56,55000.0,27.3329,27.4175,27.2561,27.3329,55000.0
2013-01-03 10:00:00,35.54,35.54,35.45,35.47,18600.0,27.3176,27.3176,27.2484,27.2638,18600.0
2013-01-03 10:30:00,35.48,35.51,35.4,35.43,19500.0,27.2714,27.2945,27.21,27.233,19500.0
2013-01-03 11:00:00,35.44,35.5,35.43,35.44,24600.0,27.2407,27.2868,27.233,27.2407,24600.0
2013-01-03 11:30:00,35.45,35.49,35.45,35.47,34200.0,27.2484,27.2791,27.2484,27.2638,34200.0
2013-01-03 12:00:00,35.47,35.5,35.46,35.47,33400.0,27.2638,27.2868,27.2561,27.2638,33400.0
2013-01-03 12:30:00,35.47,35.48,35.4,35.4,37500.0,27.2638,27.2714,27.21,27.21,37500.0
2013-01-03 13:00:00,35.41,35.43,35.31,35.34,35200.0,27.2176,27.233,27.1408,27.1638,35200.0
2013-01-03 13:30:00,35.34,35.34,35.31,35.34,38900.0,27.1638,27.1638,27.1408,27.1638,38900.0
2013-01-03 14:00:00,35.33,35.35,35.24,35.3,38900.0,27.1561,27.1715,27.087,27.1331,38900.0
2013-01-03 14:30:00,35.31,35.47,35.3,35.39,85500.0,27.1408,27.2638,27.1331,27.2023,85500.0
2013-01-03 15:00:00,35.37,35.43,35.29,35.32,60000.0,27.1869,27.233,27.1254,27.1485,60000.0
2013-01-03 15:30:00,35.32,35.38,35.16,35.34,137600.0,27.1485,27.1946,27.0255,27.1638,137600.0
2013-01-04 09:30:00,35.47,35.52,35.25,35.3,81200.0,27.2638,27.3022,27.0947,27.1331,81200.0
2013-01-04 10:00:00,35.3,35.38,35.28,35.33,62800.0,27.1331,27.1946,27.1177,27.1561,62800.0
2013-01-04 10:30:00,35.32,35.33,35.19,35.19,75200.0,27.1485,27.1561,27.0485,27.0485,75200.0
2013-01-04 11:00:00,35.2,35.27,35.19,35.21,62100.0,27.0562,27.11,27.0485,27.0639,62100.0
2013-01-04 11:30:00,35.22,35.31,35.18,35.22,67600.0,27.0716,27.1408,27.0409,27.0716,67600.0
2013-01-04 12:00:00,35.23,35.27,35.22,35.26,40600.0,27.0793,27.11,27.0716,27.1023,40600.0
2013-01-04 12:30:00,35.26,35.26,35.12,35.2,53200.0,27.1023,27.1023,26.9947,27.0562,53200.0
2013-01-04 13:00:00,35.2,35.26,35.19,35.23,54300.0,27.0562,27.1023,27.0485,27.0793,54300.0
2013-01-04 13:30:00,35.24,35.26,35.22,35.24,79600.0,27.087,27.1023,27.0716,27.087,79600.0
2013-01-04 14:00:00,35.25,35.25,35.18,35.2,52500.0,27.0947,27.0947,27.0409,27.0562,52500.0
2013-01-04 14:30:00,35.2,35.21,35.18,35.2,56200.0,27.0562,27.0639,27.0409,27.0562,56200.0
2013-01-04 15:00:00,35.2,35.29,35.19,35.28,105000.0,27.0562,27.1254,27.0485,27.1177,105000.0
2013-01-04 15:30:00,35.28,35.29,35.2,35.24,190200.0,27.1177,27.1254,27.0562,27.087,190200.0
2013-01-07 09:30:00,35.16,35.38,35.14,35.28,60600.0,27.0255,27.1946,27.0101,27.1177,60600.0
2013-01-07 10:00:00,35.3,35.3,35.21,35.24,50200.0,27.1331,27.1331,27.0639,27.087,50200.0
2013-01-07 10:30:00,35.24,35.3,35.24,35.27,54700.0,27.087,27.1331,27.087,27.11,54700.0
2013-01-07 11:00:00,35.27,35.31,35.26,35.27,58000.0,27.11,27.1408,27.1023,27.11,58000.0
2013-01-07 11:30:00,35.27,35.29,35.26,35.27,94400.0,27.11,27.1254,27.1023,27.11,94400.0
2013-01-07 12:00:00,35.26,35.38,35.26,35.37,66100.0,27.1023,27.1946,27.1023,27.1869,66100.0
2013-01-07 12:30:00,35.37,35.43,35.37,35.41,57300.0,27.1869,27.233,27.1869,27.2176,57300.0
2013-01-07 13:00:00,35.41,35.42,35.37,35.41,43800.0,27.2176,27.2253,27.1869,27.2176,43800.0
2013-01-07 13:30:00,35.41,35.5,35.36,35.5,63300.0,27.2176,27.2868,27.1792,27.2868,63300.0
2013-01-07 14:00:00,35.5,35.59,35.49,35.58,45800.0,27.2868,27.356,27.2791,27.3483,45800.0
2013-01-07 14:30:00,35.59,35.63,35.57,35.63,82900.0,27.356,27.3867,27.3406,27.3867,82900.0
2013-01-07 15:00:00,35.63,35.8,35.62,35.8,109300.0,27.3867,27.5174,27.3791,27.5174,109300.0
2013-01-07 15:30:00,35.79,35.86,35.69,35.8,265000.0,27.5097,27.5635,27.4329,27.5174,265000.0
2013-01-08 09:30:00,35.7,35.88,35.61,35.62,69500.0,27.4405,27.5789,27.3714,27.3791,69500.0
2013-01-08 10:00:00,35.61,35.62,35.54,35.55,31300.0,27.3714,27.3791,27.3176,27.3252,31300.0
2013-01-08 10:30:00,35.54,35.54,35.45,35.49,35200.0,27.3176,27.3176,27.2484,27.2791,35200.0
2013-01-08 11:00:00,35.48,35.5,35.38,35.41,37900.0,27.2714,27.2868,27.1946,27.2176,37900.0
2013-01-08 11:30:00,35.42,35.47,35.4,35.45,53800.0,27.2253,27.2638,27.21,27.2484,53800.0
2013-01-08 12:00:00,35.47,35.51,35.43,35.45,28400.0,27.2638,27.2945,27.233,27.2484,28400.0
2013-01-08 12:30:00,35.46,35.46,35.37,35.38,35000.0,27.2561,27.2561,27.1869,27.1946,35000.0
2013-01-08 13:00:00,35.39,35.41,35.38,35.41,19400.0,27.2023,27.2176,27.1946,27.2176,19400.0
2013-01-08 13:30:00,35.41,35.47,35.41,35.46,30300.0,27.2176,27.2638,27.2176,27.2561,30300.0
2013-01-08 14:00:00,35.46,35.51,35.38,35.38,27200.0,27.2561,27.2945,27.1946,27.1946,27200.0
2013-01-08 14:30:00,35.39,35.42,35.34,35.41,32700.0,27.2023,27.2253,27.1638,27.2176,32700.0
2013-01-08 15:00:00,35.41,35.45,35.41,35.42,39300.0,27.2176,27.2484,27.2176,27.2253,39300.0
2013-01-08 15:30:00,35.42,35.47,35.39,35.41,142000.0,27.2253,27.2638,27.2023,27.2176,142000.0
2013-01-09 09:30:00,35.5,35.5,35.4,35.5,24400.0,27.2868,27.2868,27.21,27.2868,24400.0
2013-01-09 10:00:00,35.5,35.52,35.47,35.48,25000.0,27.2868,27.3022,27.2638,27.2714,25000.0
2013-01-09 10:30:00,35.49,35.54,35.48,35.54,18000.0,27.2791,27.3176,27.2714,27.3176,18000.0
2013-01-09 11:00:00,35.54,35.56,35.52,35.53,14700.0,27.3176,27.3329,27.3022,27.3099,14700.0
2013-01-09 11:30:00,35.53,35.54,35.43,35.45,15600.0,27.3099,27.3176,27.233,27.2484,15600.0
2013-01-09 12:00:00,35.44,35.47,35.43,35.47,19500.0,27.2407,27.2638,27.233,27.2638,19500.0
2013-01-09 12:30:00,35.46,35.47,35.41,35.44,14600.0,27.2561,27.2638,27.2176,27.2407,14600.0
2013-01-09 13:00:00,35.44,35.45,35.4,35.41,18300.0,27.2407,27.2484,27.21,27.2176,18300.0
2013-01-09 13:30:00,35.42,35.47,35.41,35.46,33400.0,27.2253,27.2638,27.2176,27.2561,33400.0
2013-01-09 14:00:00,35.46,35.58,35.46,35.49,64800.0,27.2561,27.3483,27.2561,27.2791,64800.0
2013-01-09 14:30:00,35.51,35.52,35.44,35.45,24200.0,27.2945,27.3022,27.2407,27.2484,24200.0
2013-01-09 15:00:00,35.45,35.48,35.43,35.47,30300.0,27.2484,27.2714,27.233,27.2638,30300.0
2013-01-09 15:30:00,35.48,35.52,35.47,35.51,71700.0,27.2714,27.3022,27.2638,27.2945,71700.0
2013-01-10 09:30:00,35.7,35.77,35.6,35.66,22100.0,27.4405,27.4944,27.3637,27.4098,22100.0
2013-01-10 10:00:00,35.66,35.67,35.58,35.59,25300.0,27.4098,27.4175,27.3483,27.356,25300.0
2013-01-10 10:30:00,35.57,35.67,35.55,35.65,17400.0,27.3406,27.4175,27.3252,27.4021,17400.0
2013-01-10 11:00:00,35.64,35.67,35.62,35.64,25800.0,27.3944,27.4175,27.3791,27.3944,25800.0
2013-01-10 11:30:00,35.64,35.67,35.63,35.65,19500.0,27.3944,27.4175,27.3867,27.4021,19500.0
2013-01-10 12:00:00,35.65,35.67,35.63,35.64,8500.0,27.4021,27.4175,27.3867,27.3944,8500.0
2013-01-10 12:30:00,35.63,35.69,35.63,35.68,24500.0,27.3867,27.4329,27.3867,27.4252,24500.0
2013-01-10 13:00:00,35.68,35.68,35.62,35.62,18900.0,27.4252,27.4252,27.3791,27.3791,18900.0
2013-01-10 13:30:00,35.62,35.63,35.59,35.59,15000.0,27.3791,27.3867,27.356,27.356,15000.0
2013-01-10 14:00:00,35.6,35.62,35.57,35.58,39000.0,27.3637,27.3791,27.3406,27.3483,39000.0
2013-01-10 14:30:00,35.59,35.66,35.59,35.66,44700.0,27.356,27.4098,27.356,27.4098,44700.0
2013-01-10 15:00:00,35.66,35.68,35.62,35.63,38600.0,27.4098,27.4252,27.3791,27.3867,38600.0
2013-01-10 15:30:00,35.63,35.7,35.62,35.7,93500.0,27.3867,27.4405,27.3791,27.4405,93500.0
2013-01-11 09:30:00,35.73,35.85,35.53,35.56,47600.0,27.4636,27.5558,27.3099,27.3329,47600.0
2013-01-11 10:00:00,35.58,35.58,35.38,35.41,54300.0,27.3483,27.3483,27.1946,27.2176,54300.0
2013-01-11 10:30:00,35.42,35.47,35.4,35.43,25400.0,27.2253,27.2638,27.21,27.233,25400.0
2013-01-11 11:00:00,35.44,35.45,35.37,35.38,31300.0,27.2407,27.2484,27.1869,27.1946,31300.0
2013-01-11 11:30:00,35.37,35.48,35.36,35.42,53000.0,27.1869,27.2714,27.1792,27.2253,53000.0
2013-01-11 12:00:00,35.42,35.47,35.37,35.37,46500.0,27.2253,27.2638,27.1869,27.1869,46500.0
2013-01-11 12:30:00,35.39,35.4,35.28,35.33,47500.0,27.2023,27.21,27.1177,27.1561,47500.0
2013-01-11 13:00:00,35.34,35.48,35.32,35.48,21400.0,27.1638,27.2714,27.1485,27.2714,21400.0
2013-01-11 13:30:00,35.48,35.53,35.42,35.44,15400.0,27.2714,27.3099,27.2253,27.2407,15400.0
2013-01-11 14:00:00,35.44,35.48,35.43,35.44,18400.0,27.2407,27.2714,27.233,27.2407,18400.0
2013-01-11 14:30:00,35.43,35.47,35.42,35.45,44000.0,27.233,27.2638,27.2253,27.2484,44000.0
2013-01-11 15:00:00,35.45,35.59,35.44,35.55,34800.0,27.2484,27.356,27.2407,27.3252,34800.0
2013-01-11 15:30:00,35.55,35.61,35.5,35.59,117100.0,27.3252,27.3714,27.2868,27.356,117100.0
2013-01-14 09:30:00,35.5,35.56,35.14,35.28,142800.0,27.2868,27.3329,27.0101,27.1177,142800.0
2013-01-14 10:00:00,35.28,35.3,35.19,35.24,23300.0,27.1177,27.1331,27.0485,27.087,23300.0
2013-01-14 10:30:00,35.24,35.28,35.18,35.18,34200.0,27.087,27.1177,27.0409,27.0409,34200.0
2013-01-14 11:00:00,35.18,35.2,35.12,35.14,22300.0,27.0409,27.0562,26.9947,27.0101,22300.0
2013-01-14 11:30:00,35.15,35.27,35.13,35.27,50200.0,27.0178,27.11,27.0024,27.11,50200.0
2013-01-14 12:00:00,35.27,35.29,35.23,35.25,18800.0,27.11,27.1254,27.0793,27.0947,18800.0
2013-01-14 12:30:00,35.24,35.28,35.23,35.26,13800.0,27.087,27.1177,27.0793,27.1023,13800.0
2013-01-14 13:00:00,35.26,35.34,35.25,35.31,14700.0,27.1023,27.1638,27.0947,27.1408,14700.0
2013-01-14 13:30:00,35.33,35.37,35.31,35.35,12800.0,27.1561,27.1869,27.1408,27.1715,12800.0
2013-01-14 14:00:00,35.35,35.4,35.34,35.37,14600.0,27.1715,27.21,27.1638,27.1869,14600.0
2013-01-14 14:30:00,35.38,35.44,35.36,35.41,25900.0,27.1946,27.2407,27.1792,27.2176,25900.0
2013-01-14 15:00:00,35.42,35.45,35.4,35.4,61300.0,27.2253,27.2484,27.21,27.21,61300.0
2013-01-14 15:30:00,35.4,35.42,35.35,35.41,74100.0,27.21,27.2253,27.1715,27.2176,74100.0
2013-01-15 09:30:00,35.25,35.55,35.25,35.52,45700.0,27.0947,27.3252,27.0947,27.3022,45700.0
2013-01-15 10:00:00,35.51,35.54,35.45,35.46,16300.0,27.2945,27.3176,27.2484,27.2561,16300.0
2013-01-15 10:30:00,35.44,35.44,35.37,35.39,28000.0,27.2407,27.2407,27.1869,27.2023,28000.0
2013-01-15 11:00:00,35.39,35.41,35.3,35.3,27500.0,27.2023,27.2176,27.1331,27.1331,27500.0
2013-01-15 11:30:00,35.3,35.3,35.29,35.3,22900.0,27.1331,27.1331,27.1254,27.1331,22900.0
2013-01-15 12:00:00,35.3,35.36,35.3,35.34,22400.0,27.1331,27.1792,27.1331,27.1638,22400.0
2013-01-15 12:30:00,35.34,35.34,35.3,35.31,24600.0,27.1638,27.1638,27.1331,27.1408,24600.0
2013-01-15 13:00:00,35.32,35.32,35.25,35.32,27300.0,27.1485,27.1485,27.0947,27.1485,27300.0
2013-01-15 13:30:00,35.32,35.34,35.28,35.28,32700.0,27.1485,27.1638,27.1177,27.1177,32700.0
2013-01-15 14:00:00,35.29,35.38,35.29,35.29,23100.0,27.1254,27.1946,27.1254,27.1254,23100.0
2013-01-15 14:30:00,35.29,35.35,35.29,35.35,32000.0,27.1254,27.1715,27.1254,27.1715,32000.0
2013-01-15 15:00:00,35.34,35.42,35.34,35.38,53000.0,27.1638,27.2253,27.1638,27.1946,53000.0
2013-01-15 15:30:00,35.37,35.43,35.37,35.39,98000.0,27.1869,27.233,27.1869,27.2023,98000.0
2013-01-16 09:30:00,35.27,35.41,35.14,35.16,25800.0,27.11,27.2176,27.0101,27.0255,25800.0
2013-01-16 10:00:00,35.14,35.2,35.08,35.14,25500.0,27.0101,27.0562,26.964,27.0101,25500.0
2013-01-16 10:30:00,35.15,35.15,35.07,35.09,23900.0,27.0178,27.0178,26.9563,26.9717,23900.0
2013-01-16 11:00:00,35.09,35.23,35.09,35.23,20600.0,26.9717,27.0793,26.9717,27.0793,20600.0
2013-01-16 11:30:00,35.23,35.23,35.18,35.2,19400.0,27.0793,27.0793,27.0409,27.0562,19400.0
2013-01-16 12:00:00,35.2,35.21,35.19,35.19,11500.0,27.0562,27.0639,27.0485,27.0485,11500.0
2013-01-16 12:30:00,35.19,35.25,35.18,35.25,11000.0,27.0485,27.0947,27.0409,27.0947,11000.0
2013-01-16 13:00:00,35.25,35.29,35.25,35.27,15900.0,27.0947,27.1254,27.0947,27.11,15900.0
2013-01-16 13:30:00,35.27,35.33,35.27,35.32,20300.0,27.11,27.1561,27.11,27.1485,20300.0
2013-01-16 14:00:00,35.33,35.33,35.26,35.27,11500.0,27.1561,27.1561,27.1023,27.11,11500.0
2013-01-16 14:30:00,35.27,35.39,35.26,35.37,24100.0,27.11,27.2023,27.1023,27.1869,24100.0
2013-01-16 15:00:00,35.37,35.39,35.33,35.34,27100.0,27.1869,27.2023,27.1561,27.1638,27100.0
2013-01-16 15:30:00,35.34,35.35,35.26,35.27,76400.0,27.1638,27.1715,27.1023,27.11,76400.0
2013-01-17 09:30:00,35.37,35.4,35.31,35.33,16200.0,27.1869,27.21,27.1408,27.1561,16200.0
2013-01-17 10:00:00,35.34,35.35,35.26,35.31,29600.0,27.1638,27.1715,27.1023,27.1408,29600.0
2013-01-17 10:30:00,35.32,35.33,35.26,35.26,15800.0,27.1485,27.1561,27.1023,27.1023,15800.0
2013-01-17 11:00:00,35.26,35.28,35.21,35.22,20500.0,27.1023,27.1177,27.0639,27.0716,20500.0
2013-01-17 11:30:00,35.22,35.28,35.21,35.28,19800.0,27.0716,27.1177,27.0639,27.1177,19800.0
2013-01-17 12:00:00,35.27,35.32,35.25,35.32,15500.0,27.11,27.1485,27.0947,27.1485,15500.0
2013-01-17 12:30:00,35.32,35.37,35.32,35.34,11500.0,27.1485,27.1869,27.1485,27.1638,11500.0
2013-01-17 13:00:00,35.34,35.35,35.31,35.34,21100.0,27.1638,27.1715,27.1408,27.1638,21100.0
2013-01-17 13:30:00,35.33,35.34,35.31,35.34,20000.0,27.1561,27.1638,27.1408,27.1638,20000.0
2013-01-17 14:00:00,35.34,35.41,35.34,35.38,19300.0,27.1638,27.2176,27.1638,27.1946,19300.0
2013-01-17 14:30:00,35.38,35.48,35.34,35.46,55600.0,27.1946,27.2714,27.1638,27.2561,55600.0
2013-01-17 15:00:00,35.46,35.55,35.45,35.55,44100.0,27.2561,27.3252,27.2484,27.3252,44100.0
2013-01-17 15:30:00,35.55,35.55,35.47,35.48,102500.0,27.3252,27.3252,27.2638,27.2714,102500.0
2013-01-18 09:30:00,35.53,35.54,35.3,35.37,38000.0,27.3099,27.3176,27.1331,27.1869,38000.0
2013-01-18 10:00:00,35.37,35.44,35.35,35.39,36400.0,27.1869,27.2407,27.1715,27.2023,36400.0
2013-01-18 10:30:00,35.39,35.43,35.35,35.43,27100.0,27.2023,27.233,27.1715,27.233,27100.0
2013-01-18 11:00:00,35.43,35.48,35.41,35.42,20600.0,27.233,27.2714,27.2176,27.2253,20600.0
2013-01-18 11:30:00,35.41,35.47,35.38,35.45,59500.0,27.2176,27.2638,27.1946,27.2484,59500.0
2013-01-18 12:00:00,35.44,35.45,35.42,35.44,26300.0,27.2407,27.2484,27.2253,27.2407,26300.0
2013-01-18 12:30:00,35.45,35.5,35.41,35.48,34600.0,27.2484,27.2868,27.2176,27.2714,34600.0
2013-01-18 13:00:00,35.48,35.49,35.44,35.48,33200.0,27.2714,27.2791,27.2407,27.2714,33200.0
2013-01-18 13:30:00,35.47,35.49,35.44,35.45,22800.0,27.2638,27.2791,27.2407,27.2484,22800.0
2013-01-18 14:00:00,35.45,35.46,35.43,35.44,19600.0,27.2484,27.2561,27.233,27.2407,19600.0
2013-01-18 14:30:00,35.44,35.44,35.38,35.4,31500.0,27.2407,27.2407,27.1946,27.21,31500.0
2013-01-18 15:00:00,35.42,35.49,35.33,35.45,84600.0,27.2253,27.2791,27.1561,27.2484,84600.0
2013-01-18 15:30:00,35.44,35.56,35.43,35.5,95000.0,27.2407,27.3329,27.233,27.2868,95000.0
2013-01-22 09:30:00,35.5,35.77,35.47,35.75,29500.0,27.2868,27.4944,27.2638,27.479,29500.0
2013-01-22 10:00:00,35.75,35.85,35.75,35.77,30800.0,27.479,27.5558,27.479,27.4944,30800.0
2013-01-22 10:30:00,35.76,35.84,35.75,35.82,29200.0,27.4867,27.5482,27.479,27.5328,29200.0
2013-01-22 11:00:00,35.83,35.83,35.74,35.78,40400.0,27.5405,27.5405,27.4713,27.502,40400.0
2013-01-22 11:30:00,35.79,35.83,35.77,35.83,20300.0,27.5097,27.5405,27.4944,27.5405,20300.0
2013-01-22 12:00:00,35.83,35.91,35.83,35.89,20900.0,27.5405,27.602,27.5405,27.5866,20900.0
2013-01-22 12:30:00,35.89,35.9,35.84,35.86,32200.0,27.5866,27.5943,27.5482,27.5635,32200.0
2013-01-22 13:00:00,35.86,35.87,35.81,35.81,18400.0,27.5635,27.5712,27.5251,27.5251,18400.0
2013-01-22 13:30:00,35.82,35.84,35.78,35.8,24300.0,27.5328,27.5482,27.502,27.5174,24300.0
2013-01-22 14:00:00,35.81,35.84,35.78,35.84,25800.0,27.5251,27.5482,27.502,27.5482,25800.0
2013-01-22 14:30:00,35.84,35.93,35.84,35.9,34400.0,27.5482,27.6173,27.5482,27.5943,34400.0
2013-01-22 15:00:00,35.91,35.92,35.82,35.83,63800.0,27.602,27.6096,27.5328,27.5405,63800.0
2013-01-22 15:30:00,35.83,35.86,35.78,35.82,172200.0,27.5405,27.5635,27.502,27.5328,172200.0
2013-01-23 09:30:00,35.84,35.84,35.75,35.77,26300.0,27.5482,27.5482,27.479,27.4944,26300.0
2013-01-23 10:00:00,35.77,35.85,35.77,35.8,26100.0,27.4944,27.5558,27.4944,27.5174,26100.0
2013-01-23 10:30:00,35.8,35.82,35.79,35.81,18800.0,27.5174,27.5328,27.5097,27.5251,18800.0
2013-01-23 11:00:00,35.81,35.83,35.8,35.8,18800.0,27.5251,27.5405,27.5174,27.5174,18800.0
2013-01-23 11:30:00,35.8,35.8,35.78,35.79,20800.0,27.5174,27.5174,27.502,27.5097,20800.0
2013-01-23 12:00:00,35.8,35.82,35.73,35.74,21200.0,27.5174,27.5328,27.4636,27.4713,21200.0
2013-01-23 12:30:00,35.72,35.77,35.72,35.76,13800.0,27.4559,27.4944,27.4559,27.4867,13800.0
2013-01-23 13:00:00,35.75,35.76,35.73,35.73,16200.0,27.479,27.4867,27.4636,27.4636,16200.0
2013-01-23 13:30:00,35.73,35.75,35.71,35.72,13600.0,27.4636,27.479,27.4482,27.4559,13600.0
2013-01-23 14:00:00,35.7,35.71,35.66,35.67,23200.0,27.4405,27.4482,27.4098,27.4175,23200.0
2013-01-23 14:30:00,35.67,35.68,35.62,35.63,39500.0,27.4175,27.4252,27.3791,27.3867,39500.0
2013-01-23 15:00:00,35.63,35.67,35.62,35.66,53500.0,27.3867,27.4175,27.3791,27.4098,53500.0
2013-01-23 15:30:00,35.66,35.66,35.6,35.63,156300.0,27.4098,27.4098,27.3637,27.3867,156300.0
2013-01-24 09:30:00,35.74,35.87,35.47,35.68,125700.0,27.4713,27.5712,27.2638,27.4252,125700.0
2013-01-24 10:00:00,35.68,35.73,35.55,35.58,26900.0,27.4252,27.4636,27.3252,27.3483,26900.0
2013-01-24 10:30:00,35.57,35.57,35.46,35.47,22900.0,27.3406,27.3406,27.2561,27.2638,22900.0
2013-01-24 11:00:00,35.47,35.5,35.4,35.47,35200.0,27.2638,27.2868,27.21,27.2638,35200.0
2013-01-24 11:30:00,35.48,35.48,35.4,35.41,25900.0,27.2714,27.2714,27.21,27.2176,25900.0
2013-01-24 12:00:00,35.41,35.46,35.39,35.45,18900.0,27.2176,27.2561,27.2023,27.2484,18900.0
2013-01-24 12:30:00,35.45,35.46,35.4,35.41,20500.0,27.2484,27.2561,27.21,27.2176,20500.0
2013-01-24 13:00:00,35.41,35.48,35.41,35.45,25000.0,27.2176,27.2714,27.2176,27.2484,25000.0
2013-01-24 13:30:00,35.46,35.46,35.33,35.39,26000.0,27.2561,27.2561,27.1561,27.2023,26000.0
2013-01-24 14:00:00,35.39,35.45,35.39,35.43,17900.0,27.2023,27.2484,27.2023,27.233,17900.0
2013-01-24 14:30:00,35.43,35.49,35.42,35.43,27600.0,27.233,27.2791,27.2253,27.233,27600.0
2013-01-24 15:00:00,35.42,35.48,35.4,35.46,45700.0,27.2253,27.2714,27.21,27.2561,45700.0
2013-01-24 15:30:00,35.47,35.5,35.35,35.37,192300.0,27.2638,27.2868,27.1715,27.1869,192300.0
2013-01-25 09:30:00,35.55,35.94,35.55,35.66,61800.0,27.3252,27.625,27.3252,27.4098,61800.0
2013-01-25 10:00:00,35.66,35.76,35.6,35.61,54600.0,27.4098,27.4867,27.3637,27.3714,54600.0
2013-01-25 10:30:00,35.61,35.66,35.58,35.6,41100.0,27.3714,27.4098,27.3483,27.3637,41100.0
2013-01-25 11:00:00,35.6,35.68,35.59,35.68,22800.0,27.3637,27.4252,27.356,27.4252,22800.0
2013-01-25 11:30:00,35.67,35.74,35.66,35.69,27500.0,27.4175,27.4713,27.4098,27.4329,27500.0
2013-01-25 12:00:00,35.69,35.78,35.67,35.76,30000.0,27.4329,27.502,27.4175,27.4867,30000.0
2013-01-25 12:30:00,35.75,35.76,35.73,35.76,20600.0,27.479,27.4867,27.4636,27.4867,20600.0
2013-01-25 13:00:00,35.75,35.93,35.75,35.84,67300.0,27.479,27.6173,27.479,27.5482,67300.0
2013-01-25 13:30:00,35.84,35.85,35.8,35.81,29600.0,27.5482,27.5558,27.5174,27.5251,29600.0
2013-01-25 14:00:00,35.81,35.86,35.81,35.81,26700.0,27.5251,27.5635,27.5251,27.5251,26700.0
2013-01-25 14:30:00,35.82,35.83,35.81,35.82,32300.0,27.5328,27.5405,27.5251,27.5328,32300.0
2013-01-25 15:00:00,35.81,35.95,35.81,35.94,81500.0,27.5251,27.6327,27.5251,27.625,81500.0
2013-01-25 15:30:00,35.94,35.98,35.9,35.98,118600.0,27.625,27.6558,27.5943,27.6558,118600.0
2013-01-28 09:30:00,36.0,36.0,35.77,35.79,91700.0,27.6711,27.6711,27.4944,27.5097,91700.0
2013-01-28 10:00:00,35.77,35.77,35.66,35.73,28100.0,27.4944,27.4944,27.4098,27.4636,28100.0
2013-01-28 10:30:00,35.72,35.78,35.7,35.74,40200.0,27.4559,27.502,27.4405,27.4713,40200.0
2013-01-28 11:00:00,35.75,35.84,35.72,35.82,60000.0,27.479,27.5482,27.4559,27.5328,60000.0
2013-01-28 11:30:00,35.82,35.83,35.74,35.77,82300.0,27.5328,27.5405,27.4713,27.4944,82300.0
2013-01-28 12:00:00,35.76,35.82,35.75,35.81,78300.0,27.4867,27.5328,27.479,27.5251,78300.0
2013-01-28 12:30:00,35.82,35.82,35.79,35.81,26800.0,27.5328,27.5328,27.5097,27.5251,26800.0
2013-01-28 13:00:00,35.8,35.81,35.78,35.79,19600.0,27.5174,27.5251,27.502,27.5097,19600.0
2013-01-28 13:30:00,35.79,35.8,35.75,35.78,41800.0,27.5097,27.5174,27.479,27.502,41800.0
2013-01-28 14:00:00,35.78,35.79,35.74,35.75,46200.0,27.502,27.5097,27.4713,27.479,46200.0
2013-01-28 14:30:00,35.75,35.76,35.67,35.67,57400.0,27.479,27.4867,27.4175,27.4175,57400.0
2013-01-28 15:00:00,35.67,35.71,35.63,35.68,64300.0,27.4175,27.4482,27.3867,27.4252,64300.0
2013-01-28 15:30:00,35.69,35.71,35.62,35.68,156100.0,27.4329,27.4482,27.3791,27.4252,156100.0
2013-01-29 09:30:00,35.69,36.0,35.69,35.83,88500.0,27.4329,27.6711,27.4329,27.5405,88500.0
2013-01-29 10:00:00,35.83,35.91,35.77,35.89,35800.0,27.5405,27.602,27.4944,27.5866,35800.0
2013-01-29 10:30:00,35.9,35.92,35.88,35.9,57500.0,27.5943,27.6096,27.5789,27.5943,57500.0
2013-01-29 11:00:00,35.9,35.9,35.83,35.86,41000.0,27.5943,27.5943,27.5405,27.5635,41000.0
2013-01-29 11:30:00,35.86,35.92,35.8,35.85,44400.0,27.5635,27.6096,27.5174,27.5558,44400.0
2013-01-29 12:00:00,35.84,35.87,35.83,35.84,42300.0,27.5482,27.5712,27.5405,27.5482,42300.0
2013-01-29 12:30:00,35.84,35.86,35.83,35.84,37500.0,27.5482,27.5635,27.5405,27.5482,37500.0
2013-01-29 13:00:00,35.85,35.85,35.8,35.81,36300.0,27.5558,27.5558,27.5174,27.5251,36300.0
2013-01-29 13:30:00,35.81,35.82,35.78,35.78,49700.0,27.5251,27.5328,27.502,27.502,49700.0
2013-01-29 14:00:00,35.79,35.84,35.78,35.84,35700.0,27.5097,27.5482,27.502,27.5482,35700.0
2013-01-29 14:30:00,35.83,35.86,35.79,35.8,88500.0,27.5405,27.5635,27.5097,27.5174,88500.0
2013-01-29 15:00:00,35.8,35.91,35.8,35.91,102100.0,27.5174,27.602,27.5174,27.602,102100.0
2013-01-29 15:30:00,35.91,35.92,35.81,35.83,208200.0,27.602,27.6096,27.5251,27.5405,208200.0
2013-01-30 09:30:00,36.16,36.74,36.16,36.52,445000.0,27.7941,28.2399,27.7941,28.0708,445000.0
2013-01-30 10:00:00,36.52,36.65,36.47,36.62,199300.0,28.0708,28.1708,28.0324,28.1477,199300.0
2013-01-30 10:30:00,36.63,36.73,36.57,36.66,136300.0,28.1554,28.2322,28.1093,28.1784,136300.0
2013-01-30 11:00:00,36.67,36.74,36.67,36.72,68000.0,28.1861,28.2399,28.1861,28.2246,68000.0
2013-01-30 11:30:00,36.72,36.73,36.63,36.7,32400.0,28.2246,28.2322,28.1554,28.2092,32400.0
2013-01-30 12:00:00,36.69,36.72,36.69,36.7,324100.0,28.2015,28.2246,28.2015,28.2092,324100.0
2013-01-30 12:30:00,36.7,36.71,36.54,36.64,162000.0,28.2092,28.2169,28.0862,28.1631,162000.0
2013-01-30 13:00:00,36.64,36.65,36.52,36.52,110200.0,28.1631,28.1708,28.0708,28.0708,110200.0
2013-01-30 13:30:00,36.52,36.54,36.52,36.53,62900.0,28.0708,28.0862,28.0708,28.0785,62900.0
2013-01-30 14:00:00,36.53,36.6,36.53,36.59,91900.0,28.0785,28.1323,28.0785,28.1246,91900.0
2013-01-30 14:30:00,36.59,36.6,36.49,36.52,78800.0,28.1246,28.1323,28.0478,28.0708,78800.0
2013-01-30 15:00:00,36.52,36.56,36.42,36.45,184600.0,28.0708,28.1016,27.994,28.017,184600.0
2013-01-30 15:30:00,36.46,36.46,36.25,36.32,440500.0,28.0247,28.0247,27.8633,27.9171,440500.0
2013-01-31 09:30:00,36.5,37.19,36.5,37.07,664200.0,28.0555,28.5858,28.0555,28.4936,664200.0
2013-01-31 10:00:00,37.07,37.09,36.95,36.98,88200.0,28.4936,28.509,28.4013,28.4244,88200.0
2013-01-31 10:30:00,36.98,37.01,36.87,36.99,94700.0,28.4244,28.4475,28.3399,28.4321,94700.0
2013-01-31 11:00:00,36.99,37.06,36.98,37.03,289300.0,28.4321,28.4859,28.4244,28.4628,289300.0
2013-01-31 11:30:00,37.02,37.06,37.0,37.02,167700.0,28.4552,28.4859,28.4398,28.4552,167700.0
2013-01-31 12:00:00,37.02,37.02,36.96,37.01,86000.0,28.4552,28.4552,28.409,28.4475,86000.0
2013-01-31 12:30:00,37.01,37.01,36.95,37.0,66900.0,28.4475,28.4475,28.4013,28.4398,66900.0
2013-01-31 13:00:00,37.0,37.01,36.98,37.01,40100.0,28.4398,28.4475,28.4244,28.4475,40100.0
2013-01-31 13:30:00,37.01,37.05,36.95,36.99,224800.0,28.4475,28.4782,28.4013,28.4321,224800.0
2013-01-31 14:00:00,36.99,37.04,36.99,37.01,68000.0,28.4321,28.4705,28.4321,28.4475,68000.0
2013-01-31 14:30:00,37.01,37.08,37.0,37.04,239200.0,28.4475,28.5013,28.4398,28.4705,239200.0
2013-01-31 15:00:00,37.04,37.06,37.02,37.04,272900.0,28.4705,28.4859,28.4552,28.4705,272900.0
2013-01-31 15:30:00,37.04,37.08,36.93,36.94,633000.0,28.4705,28.5013,28.386,28.3937,633000.0
2013-02-01 09:30:00,37.66,37.66,37.08,37.41,222000.0,28.9471,28.9471,28.5013,28.7549,222000.0
2013-02-01 10:00:00,37.44,37.68,37.42,37.62,144900.0,28.778,28.9625,28.7626,28.9163,144900.0
2013-02-01 10:30:00,37.62,37.81,37.61,37.78,176900.0,28.9163,29.0624,28.9087,29.0393,176900.0
2013-02-01 11:00:00,37.78,37.81,37.68,37.7,79700.0,29.0393,29.0624,28.9625,28.9778,79700.0
2013-02-01 11:30:00,37.69,37.7,37.63,37.66,92600.0,28.9701,28.9778,28.924,28.9471,92600.0
2013-02-01 12:00:00,37.66,37.66,37.45,37.52,63700.0,28.9471,28.9471,28.7857,28.8395,63700.0
2013-02-01 12:30:00,37.51,37.53,37.41,37.42,47400.0,28.8318,28.8472,28.7549,28.7626,47400.0
2013-02-01 13:00:00,37.42,37.44,37.3,37.37,36900.0,28.7626,28.778,28.6704,28.7242,36900.0
2013-02-01 13:30:00,37.36,37.42,37.34,37.35,43000.0,28.7165,28.7626,28.7011,28.7088,43000.0
2013-02-01 14:00:00,37.36,37.42,37.32,37.42,29300.0,28.7165,28.7626,28.6857,28.7626,29300.0
2013-02-01 14:30:00,37.41,37.41,37.3,37.32,54000.0,28.7549,28.7549,28.6704,28.6857,54000.0
2013-02-01 15:00:00,37.32,37.42,37.32,37.42,69800.0,28.6857,28.7626,28.6857,28.7626,69800.0
2013-02-01 15:30:00,37.43,37.47,37.38,37.39,229300.0,28.7703,28.801,28.7319,28.7396,229300.0
2013-02-04 09:30:00,37.36,37.53,37.3,37.52,344100.0,28.7165,28.8472,28.6704,28.8395,344100.0
2013-02-04 10:00:00,37.52,37.67,37.51,37.63,263300.0,28.8395,28.9548,28.8318,28.924,263300.0
2013-02-04 10:30:00,37.61,37.72,37.61,37.65,95800.0,28.9087,28.9932,28.9087,28.9394,95800.0
2013-02-04 11:00:00,37.64,37.66,37.55,37.56,42000.0,28.9317,28.9471,28.8625,28.8702,42000.0
2013-02-04 11:30:00,37.55,37.69,37.55,37.64,48000.0,28.8625,28.9701,28.8625,28.9317,48000.0
2013-02-04 12:00:00,37.63,37.65,37.49,37.62,57600.0,28.924,28.9394,28.8164,28.9163,57600.0
2013-02-04 12:30:00,37.61,37.66,37.57,37.62,129200.0,28.9087,28.9471,28.8779,28.9163,129200.0
2013-02-04 13:00:00,37.62,37.63,37.57,37.57,48800.0,28.9163,28.924,28.8779,28.8779,48800.0
2013-02-04 13:30:00,37.56,37.63,37.56,37.56,53500.0,28.8702,28.924,28.8702,28.8702,53500.0
2013-02-04 14:00:00,37.56,37.65,37.55,37.65,74100.0,28.8702,28.9394,28.8625,28.9394,74100.0
2013-02-04 14:30:00,37.66,37.71,37.59,37.7,156100.0,28.9471,28.9855,28.8933,28.9778,156100.0
2013-02-04 15:00:00,37.7,37.75,37.67,37.75,104700.0,28.9778,29.0163,28.9548,29.0163,104700.0
2013-02-04 15:30:00,37.74,37.75,37.67,37.71,230300.0,29.0086,29.0163,28.9548,28.9855,230300.0
2013-02-05 09:30:00,37.79,37.9,37.7,37.84,96100.0,29.047,29.1316,28.9778,29.0854,96100.0
2013-02-05 10:00:00,37.83,37.89,37.83,37.88,51700.0,29.0778,29.1239,29.0778,29.1162,51700.0
2013-02-05 10:30:00,37.89,37.9,37.85,37.88,55500.0,29.1239,29.1316,29.0931,29.1162,55500.0
2013-02-05 11:00:00,37.88,37.89,37.79,37.84,82200.0,29.1162,29.1239,29.047,29.0854,82200.0
2013-02-05 11:30:00,37.83,37.89,37.79,37.87,78000.0,29.0778,29.1239,29.047,29.1085,78000.0
2013-02-05 12:00:00,37.86,37.9,37.85,37.88,67300.0,29.1008,29.1316,29.0931,29.1162,67300.0
2013-02-05 12:30:00,37.88,37.9,37.85,37.89,35500.0,29.1162,29.1316,29.0931,29.1239,35500.0
2013-02-05 13:00:00,37.88,37.89,37.83,37.88,32700.0,29.1162,29.1239,29.0778,29.1162,32700.0
2013-02-05 13:30:00,37.88,37.92,37.87,37.91,26400.0,29.1162,29.1469,29.1085,29.1392,26400.0
2013-02-05 14:00:00,37.91,37.95,37.89,37.89,32800.0,29.1392,29.17,29.1239,29.1239,32800.0
2013-02-05 14:30:00,37.89,37.94,37.86,37.88,52600.0,29.1239,29.1623,29.1008,29.1162,52600.0
2013-02-05 15:00:00,37.9,37.94,37.83,37.93,70100.0,29.1316,29.1623,29.0778,29.1546,70100.0
2013-02-05 15:30:00,37.93,37.97,37.93,37.96,112300.0,29.1546,29.1854,29.1546,29.1777,112300.0
2013-02-06 09:30:00,37.92,38.0,37.82,37.98,50700.0,29.1469,29.2084,29.0701,29.1931,50700.0
2013-02-06 10:00:00,37.97,37.98,37.86,37.88,29600.0,29.1854,29.1931,29.1008,29.1162,29600.0
2013-02-06 10:30:00,37.88,37.94,37.87,37.92,30700.0,29.1162,29.1623,29.1085,29.1469,30700.0
2013-02-06 11:00:00,37.93,37.95,37.92,37.94,26100.0,29.1546,29.17,29.1469,29.1623,26100.0
2013-02-06 11:30:00,37.93,37.98,37.93,37.98,31500.0,29.1546,29.1931,29.1546,29.1931,31500.0
2013-02-06 12:00:00,37.97,37.99,37.95,37.97,26000.0,29.1854,29.2007,29.17,29.1854,26000.0
2013-02-06 12:30:00,37.97,38.0,37.97,37.98,26000.0,29.1854,29.2084,29.1854,29.1931,26000.0
2013-02-06 13:00:00,37.98,38.0,37.94,37.94,33100.0,29.1931,29.2084,29.1623,29.1623,33100.0
2013-02-06 13:30:00,37.94,37.99,37.92,37.98,29400.0,29.1623,29.2007,29.1469,29.1931,29400.0
2013-02-06 14:00:00,37.97,38.01,37.95,38.0,63000.0,29.1854,29.2161,29.17,29.2084,63000.0
2013-02-06 14:30:00,38.0,38.02,37.95,38.0,44200.0,29.2084,29.2238,29.17,29.2084,44200.0
2013-02-06 15:00:00,38.0,38.07,37.97,38.06,56700.0,29.2084,29.2622,29.1854,29.2545,56700.0
2013-02-06 15:30:00,38.06,38.14,38.04,38.13,124500.0,29.2545,29.316,29.2392,29.3083,124500.0
2013-02-07 09:30:00,38.09,38.24,38.06,38.1,43300.0,29.2776,29.3929,29.2545,29.2853,43300.0
2013-02-07 10:00:00,38.09,38.12,37.83,37.87,34000.0,29.2776,29.3007,29.0778,29.1085,34000.0
2013-02-07 10:30:00,37.87,37.91,37.85,37.87,39000.0,29.1085,29.1392,29.0931,29.1085,39000.0
2013-02-07 11:00:00,37.87,37.91,37.85,37.88,24700.0,29.1085,29.1392,29.0931,29.1162,24700.0
2013-02-07 11:30:00,37.9,37.94,37.88,37.92,20600.0,29.1316,29.1623,29.1162,29.1469,20600.0
2013-02-07 12:00:00,37.92,37.96,37.89,37.93,40700.0,29.1469,29.1777,29.1239,29.1546,40700.0
2013-02-07 12:30:00,37.95,37.96,37.91,37.95,16600.0,29.17,29.1777,29.1392,29.17,16600.0
2013-02-07 13:00:00,37.94,37.97,37.91,37.96,35900.0,29.1623,29.1854,29.1392,29.1777,35900.0
2013-02-07 13:30:00,37.96,38.0,37.93,37.98,23700.0,29.1777,29.2084,29.1546,29.1931,23700.0
2013-02-07 14:00:00,37.99,38.01,37.95,37.96,35500.0,29.2007,29.2161,29.17,29.1777,35500.0
2013-02-07 14:30:00,37.96,38.0,37.92,37.99,37000.0,29.1777,29.2084,29.1469,29.2007,37000.0
2013-02-07 15:00:00,37.99,37.99,37.9,37.95,50100.0,29.2007,29.2007,29.1316,29.17,50100.0
2013-02-07 15:30:00,37.95,38.02,37.9,38.0,75700.0,29.17,29.2238,29.1316,29.2084,75700.0
2013-02-08 09:30:00,38.0,38.08,37.87,37.9,33900.0,29.2084,29.2699,29.1085,29.1316,33900.0
2013-02-08 10:00:00,37.95,37.96,37.87,37.9,20200.0,29.17,29.1777,29.1085,29.1316,20200.0
2013-02-08 10:30:00,37.88,37.95,37.88,37.92,16500.0,29.1162,29.17,29.1162,29.1469,16500.0
2013-02-08 11:00:00,37.92,37.94,37.88,37.92,18100.0,29.1469,29.1623,29.1162,29.1469,18100.0
2013-02-08 11:30:00,37.92,37.99,37.89,37.98,22500.0,29.1469,29.2007,29.1239,29.1931,22500.0
2013-02-08 12:00:00,37.98,38.0,37.95,37.95,17000.0,29.1931,29.2084,29.17,29.17,17000.0
2013-02-08 12:30:00,37.95,37.96,37.85,37.85,18500.0,29.17,29.1777,29.0931,29.0931,18500.0
2013-02-08 13:00:00,37.84,37.91,37.83,37.89,30800.0,29.0854,29.1392,29.0778,29.1239,30800.0
2013-02-08 13:30:00,37.89,37.9,37.86,37.87,13800.0,29.1239,29.1316,29.1008,29.1085,13800.0
2013-02-08 14:00:00,37.87,37.9,37.85,37.9,13700.0,29.1085,29.1316,29.0931,29.1316,13700.0
2013-02-08 14:30:00,37.91,37.94,37.89,37.91,26500.0,29.1392,29.1623,29.1239,29.1392,26500.0
2013-02-08 15:00:00,37.92,37.92,37.87,37.87,26700.0,29.1469,29.1469,29.1085,29.1085,26700.0
2013-02-08 15:30:00,37.87,37.96,37.86,37.96,101500.0,29.1085,29.1777,29.1008,29.1777,101500.0
2013-02-11 09:30:00,37.88,37.91,37.69,37.77,43100.0,29.1162,29.1392,28.9701,29.0316,43100.0
2013-02-11 10:00:00,37.78,37.8,37.7,37.77,40200.0,29.0393,29.0547,28.9778,29.0316,40200.0
2013-02-11 10:30:00,37.77,37.97,37.77,37.96,37400.0,29.0316,29.1854,29.0316,29.1777,37400.0
2013-02-11 11:00:00,37.96,38.0,37.85,37.85,40800.0,29.1777,29.2084,29.0931,29.0931,40800.0
2013-02-11 11:30:00,37.85,37.91,37.85,37.87,25200.0,29.0931,29.1392,29.0931,29.1085,25200.0
2013-02-11 12:00:00,37.87,37.88,37.84,37.86,22100.0,29.1085,29.1162,29.0854,29.1008,22100.0
2013-02-11 12:30:00,37.86,37.87,37.83,37.84,24600.0,29.1008,29.1085,29.0778,29.0854,24600.0
2013-02-11 13:00:00,37.84,37.86,37.82,37.83,23300.0,29.0854,29.1008,29.0701,29.0778,23300.0
2013-02-11 13:30:00,37.83,37.86,37.82,37.83,20600.0,29.0778,29.1008,29.0701,29.0778,20600.0
2013-02-11 14:00:00,37.83,37.84,37.81,37.82,24500.0,29.0778,29.0854,29.0624,29.0701,24500.0
2013-02-11 14:30:00,37.82,37.87,37.82,37.84,40900.0,29.0701,29.1085,29.0701,29.0854,40900.0
2013-02-11 15:00:00,37.85,37.96,37.84,37.91,78000.0,29.0931,29.1777,29.0854,29.1392,78000.0
2013-02-11 15:30:00,37.91,37.91,37.85,37.89,57900.0,29.1392,29.1392,29.0931,29.1239,57900.0
2013-02-12 09:30:00,37.87,38.0,37.84,37.86,108200.0,29.1085,29.2084,29.0854,29.1008,108200.0
2013-02-12 10:00:00,37.87,37.89,37.82,37.84,39300.0,29.1085,29.1239,29.0701,29.0854,39300.0
2013-02-12 10:30:00,37.83,37.88,37.82,37.84,33200.0,29.0778,29.1162,29.0701,29.0854,33200.0
2013-02-12 11:00:00,37.84,37.85,37.8,37.85,39900.0,29.0854,29.0931,29.0547,29.0931,39900.0
2013-02-12 11:30:00,37.85,37.88,37.84,37.86,16700.0,29.0931,29.1162,29.0854,29.1008,16700.0
2013-02-12 12:00:00,37.86,37.89,37.85,37.86,21000.0,29.1008,29.1239,29.0931,29.1008,21000.0
2013-02-12 12:30:00,37.87,37.87,37.83,37.85,25600.0,29.1085,29.1085,29.0778,29.0931,25600.0
2013-02-12 13:00:00,37.86,37.9,37.84,37.89,50100.0,29.1008,29.1316,29.0854,29.1239,50100.0
2013-02-12 13:30:00,37.89,37.89,37.88,37.88,22700.0,29.1239,29.1239,29.1162,29.1162,22700.0
2013-02-12 14:00:00,37.89,37.89,37.85,37.85,25800.0,29.1239,29.1239,29.0931,29.0931,25800.0
2013-02-12 14:30:00,37.85,37.89,37.82,37.87,95400.0,29.0931,29.1239,29.0701,29.1085,95400.0
2013-02-12 15:00:00,37.88,37.92,37.84,37.89,66800.0,29.1162,29.1469,29.0854,29.1239,66800.0
2013-02-12 15:30:00,37.89,37.9,37.77,37.81,165400.0,29.1239,29.1316,29.0316,29.0624,165400.0
2013-02-13 09:30:00,37.99,38.24,37.9,38.23,32300.0,29.2007,29.3929,29.1316,29.3852,32300.0
2013-02-13 10:00:00,38.21,38.38,38.17,38.38,66000.0,29.3698,29.5005,29.3391,29.5005,66000.0
2013-02-13 10:30:00,38.39,38.4,38.33,38.34,34200.0,29.5082,29.5159,29.4621,29.4698,34200.0
2013-02-13 11:00:00,38.35,38.49,38.34,38.49,54300.0,29.4774,29.5851,29.4698,29.5851,54300.0
2013-02-13 11:30:00,38.47,38.63,38.44,38.62,106300.0,29.5697,29.6927,29.5466,29.685,106300.0
2013-02-13 12:00:00,38.63,38.64,38.45,38.45,36600.0,29.6927,29.7004,29.5543,29.5543,36600.0
2013-02-13 12:30:00,38.45,38.54,38.45,38.49,59100.0,29.5543,29.6235,29.5543,29.5851,59100.0
2013-02-13 13:00:00,38.48,38.49,38.41,38.41,21500.0,29.5774,29.5851,29.5236,29.5236,21500.0
2013-02-13 13:30:00,38.41,38.49,38.41,38.47,19000.0,29.5236,29.5851,29.5236,29.5697,19000.0
2013-02-13 14:00:00,38.47,38.48,38.35,38.35,25200.0,29.5697,29.5774,29.4774,29.4774,25200.0
2013-02-13 14:30:00,38.36,38.43,38.31,38.41,61900.0,29.4851,29.5389,29.4467,29.5236,61900.0
2013-02-13 15:00:00,38.41,38.43,38.32,38.34,53600.0,29.5236,29.5389,29.4544,29.4698,53600.0
2013-02-13 15:30:00,38.34,38.54,38.34,38.54,164100.0,29.4698,29.6235,29.4698,29.6235,164100.0
2013-02-14 09:30:00,38.43,38.67,38.43,38.61,38000.0,29.5389,29.7234,29.5389,29.6773,38000.0
2013-02-14 10:00:00,38.6,38.67,38.53,38.63,35700.0,29.6696,29.7234,29.6158,29.6927,35700.0
2013-02-14 10:30:00,38.64,38.74,38.64,38.7,58500.0,29.7004,29.7772,29.7004,29.7465,58500.0
2013-02-14 11:00:00,38.7,38.72,38.63,38.63,39100.0,29.7465,29.7618,29.6927,29.6927,39100.0
2013-02-14 11:30:00,38.63,38.66,38.61,38.65,35900.0,29.6927,29.7157,29.6773,29.708,35900.0
2013-02-14 12:00:00,38.66,38.72,38.65,38.72,31900.0,29.7157,29.7618,29.708,29.7618,31900.0
2013-02-14 12:30:00,38.71,38.74,38.68,38.72,45300.0,29.7542,29.7772,29.7311,29.7618,45300.0
2013-02-14 13:00:00,38.71,38.77,38.7,38.76,49800.0,29.7542,29.8003,29.7465,29.7926,49800.0
2013-02-14 13:30:00,38.77,38.82,38.76,38.82,45800.0,29.8003,29.8387,29.7926,29.8387,45800.0
2013-02-14 14:00:00,38.82,38.93,38.81,38.9,69900.0,29.8387,29.9233,29.831,29.9002,69900.0
2013-02-14 14:30:00,38.9,38.91,38.83,38.83,57900.0,29.9002,29.9079,29.8464,29.8464,57900.0
2013-02-14 15:00:00,38.82,38.83,38.78,38.81,53500.0,29.8387,29.8464,29.808,29.831,53500.0
2013-02-14 15:30:00,38.8,38.84,38.75,38.83,121100.0,29.8233,29.8541,29.7849,29.8464,121100.0
2013-02-15 09:30:00,38.8,38.85,38.59,38.59,41600.0,29.8233,29.8618,29.6619,29.6619,41600.0
2013-02-15 10:00:00,38.6,38.68,38.56,38.68,34500.0,29.6696,29.7311,29.6389,29.7311,34500.0
2013-02-15 10:30:00,38.67,38.68,38.61,38.65,32400.0,29.7234,29.7311,29.6773,29.708,32400.0
2013-02-15 11:00:00,38.65,38.67,38.6,38.61,17500.0,29.708,29.7234,29.6696,29.6773,17500.0
2013-02-15 11:30:00,38.61,38.63,38.6,38.61,23400.0,29.6773,29.6927,29.6696,29.6773,23400.0
2013-02-15 12:00:00,38.62,38.71,38.61,38.7,35200.0,29.685,29.7542,29.6773,29.7465,35200.0
2013-02-15 12:30:00,38.7,38.77,38.7,38.76,28200.0,29.7465,29.8003,29.7465,29.7926,28200.0
2013-02-15 13:00:00,38.76,38.9,38.75,38.78,59300.0,29.7926,29.9002,29.7849,29.808,59300.0
2013-02-15 13:30:00,38.79,38.86,38.79,38.86,33000.0,29.8157,29.8695,29.8157,29.8695,33000.0
2013-02-15 14:00:00,38.85,38.86,38.81,38.82,67300.0,29.8618,29.8695,29.831,29.8387,67300.0
2013-02-15 14:30:00,38.82,38.86,38.77,38.85,54100.0,29.8387,29.8695,29.8003,29.8618,54100.0
2013-02-15 15:00:00,38.85,38.87,38.85,38.86,41400.0,29.8618,29.8771,29.8618,29.8695,41400.0
2013-02-15 15:30:00,38.85,38.87,38.85,38.85,88800.0,29.8618,29.8771,29.8618,29.8618,88800.0
2013-02-19 09:30:00,38.82,38.91,38.58,38.88,140500.0,29.8387,29.9079,29.6542,29.8848,140500.0
2013-02-19 10:00:00,38.89,38.89,38.71,38.81,114000.0,29.8925,29.8925,29.7542,29.831,114000.0
2013-02-19 10:30:00,38.82,38.82,38.74,38.76,46800.0,29.8387,29.8387,29.7772,29.7926,46800.0
2013-02-19 11:00:00,38.76,38.8,38.75,38.79,82700.0,29.7926,29.8233,29.7849,29.8157,82700.0
2013-02-19 11:30:00,38.77,38.83,38.75,38.8,54100.0,29.8003,29.8464,29.7849,29.8233,54100.0
2013-02-19 12:00:00,38.81,38.81,38.76,38.79,39300.0,29.831,29.831,29.7926,29.8157,39300.0
2013-02-19 12:30:00,38.79,38.81,38.76,38.8,37200.0,29.8157,29.831,29.7926,29.8233,37200.0
2013-02-19 13:00:00,38.8,38.8,38.78,38.78,56900.0,29.8233,29.8233,29.808,29.808,56900.0
2013-02-19 13:30:00,38.79,38.85,38.78,38.85,22200.0,29.8157,29.8618,29.808,29.8618,22200.0
2013-02-19 14:00:00,38.84,38.92,38.84,38.91,38200.0,29.8541,29.9156,29.8541,29.9079,38200.0
2013-02-19 14:30:00,38.9,38.93,38.85,38.86,32600.0,29.9002,29.9233,29.8618,29.8695,32600.0
2013-02-19 15:00:00,38.86,38.87,38.79,38.79,62600.0,29.8695,29.8771,29.8157,29.8157,62600.0
2013-02-19 15:30:00,38.79,38.89,38.78,38.85,116500.0,29.8157,29.8925,29.808,29.8618,116500.0
2013-02-20 09:30:00,38.85,38.98,38.81,38.85,68600.0,29.8618,29.9617,29.831,29.8618,68600.0
2013-02-20 10:00:00,38.85,38.93,38.76,38.92,30800.0,29.8618,29.9233,29.7926,29.9156,30800.0
2013-02-20 10:30:00,38.91,38.98,38.86,38.98,64500.0,29.9079,29.9617,29.8695,29.9617,64500.0
2013-02-20 11:00:00,38.96,39.0,38.93,38.97,26500.0,29.9463,29.9771,29.9233,29.954,26500.0
2013-02-20 11:30:00,38.97,38.97,38.89,38.9,23000.0,29.954,29.954,29.8925,29.9002,23000.0
2013-02-20 12:00:00,38.89,38.97,38.89,38.91,18600.0,29.8925,29.954,29.8925,29.9079,18600.0
2013-02-20 12:30:00,38.9,38.93,38.88,38.9,14300.0,29.9002,29.9233,29.8848,29.9002,14300.0
2013-02-20 13:00:00,38.89,38.9,38.83,38.88,14500.0,29.8925,29.9002,29.8464,29.8848,14500.0
2013-02-20 13:30:00,38.88,38.92,38.86,38.91,16300.0,29.8848,29.9156,29.8695,29.9079,16300.0
2013-02-20 14:00:00,38.9,38.94,38.82,38.85,23800.0,29.9002,29.9309,29.8387,29.8618,23800.0
2013-02-20 14:30:00,38.85,38.86,38.77,38.8,33700.0,29.8618,29.8695,29.8003,29.8233,33700.0
2013-02-20 15:00:00,38.79,38.8,38.71,38.74,31400.0,29.8157,29.8233,29.7542,29.7772,31400.0
2013-02-20 15:30:00,38.73,38.76,38.65,38.66,67700.0,29.7695,29.7926,29.708,29.7157,67700.0
2013-02-21 09:30:00,38.56,38.68,38.45,38.64,39200.0,29.6389,29.7311,29.5543,29.7004,39200.0
2013-02-21 10:00:00,38.62,38.65,38.54,38.62,27300.0,29.685,29.708,29.6235,29.685,27300.0
2013-02-21 10:30:00,38.62,38.63,38.54,38.59,26900.0,29.685,29.6927,29.6235,29.6619,26900.0
2013-02-21 11:00:00,38.61,38.61,38.36,38.58,47700.0,29.6773,29.6773,29.4851,29.6542,47700.0
2013-02-21 11:30:00,38.59,38.63,38.58,38.6,27100.0,29.6619,29.6927,29.6542,29.6696,27100.0
2013-02-21 12:00:00,38.61,38.61,38.53,38.6,43600.0,29.6773,29.6773,29.6158,29.6696,43600.0
2013-02-21 12:30:00,38.6,38.63,38.57,38.62,18500.0,29.6696,29.6927,29.6466,29.685,18500.0
2013-02-21 13:00:00,38.63,38.66,38.59,38.6,22500.0,29.6927,29.7157,29.6619,29.6696,22500.0
2013-02-21 13:30:00,38.61,38.62,38.55,38.6,24800.0,29.6773,29.685,29.6312,29.6696,24800.0
2013-02-21 14:00:00,38.6,38.6,38.48,38.57,29400.0,29.6696,29.6696,29.5774,29.6466,29400.0
2013-02-21 14:30:00,38.58,38.62,38.56,38.57,29600.0,29.6542,29.685,29.6389,29.6466,29600.0
2013-02-21 15:00:00,38.57,38.61,38.56,38.6,50100.0,29.6466,29.6773,29.6389,29.6696,50100.0
2013-02-21 15:30:00,38.6,38.61,38.42,38.45,155500.0,29.6696,29.6773,29.5313,29.5543,155500.0
2013-02-22 09:30:00,38.6,38.74,38.55,38.69,34000.0,29.6696,29.7772,29.6312,29.7388,34000.0
2013-02-22 10:00:00,38.68,38.75,38.66,38.7,44100.0,29.7311,29.7849,29.7157,29.7465,44100.0
2013-02-22 10:30:00,38.7,38.79,38.69,38.76,30500.0,29.7465,29.8157,29.7388,29.7926,30500.0
2013-02-22 11:00:00,38.76,38.82,38.75,38.78,28600.0,29.7926,29.8387,29.7849,29.808,28600.0
2013-02-22 11:30:00,38.78,38.79,38.62,38.63,38800.0,29.808,29.8157,29.685,29.6927,38800.0
2013-02-22 12:00:00,38.62,38.68,38.6,38.68,26100.0,29.685,29.7311,29.6696,29.7311,26100.0
2013-02-22 12:30:00,38.68,38.74,38.65,38.66,39000.0,29.7311,29.7772,29.708,29.7157,39000.0
2013-02-22 13:00:00,38.65,38.67,38.64,38.64,24300.0,29.708,29.7234,29.7004,29.7004,24300.0
2013-02-22 13:30:00,38.63,38.66,38.55,38.61,48300.0,29.6927,29.7157,29.6312,29.6773,48300.0
2013-02-22 14:00:00,38.61,38.63,38.6,38.62,21900.0,29.6773,29.6927,29.6696,29.685,21900.0
2013-02-22 14:30:00,38.62,38.65,38.58,38.64,46400.0,29.685,29.708,29.6542,29.7004,46400.0
2013-02-22 15:00:00,38.65,38.65,38.56,38.62,103400.0,29.708,29.708,29.6389,29.685,103400.0
2013-02-22 15:30:00,38.61,38.73,38.57,38.72,134600.0,29.6773,29.7695,29.6466,29.7618,134600.0
2013-02-25 09:30:00,38.81,38.92,38.55,38.58,38700.0,29.831,29.9156,29.6312,29.6542,38700.0
2013-02-25 10:00:00,38.6,38.61,38.51,38.58,23700.0,29.6696,29.6773,29.6004,29.6542,23700.0
2013-02-25 10:30:00,38.58,38.67,38.5,38.57,26100.0,29.6542,29.7234,29.5927,29.6466,26100.0
2013-02-25 11:00:00,38.56,38.62,38.51,38.6,32300.0,29.6389,29.685,29.6004,29.6696,32300.0
2013-02-25 11:30:00,38.6,38.62,38.55,38.6,44500.0,29.6696,29.685,29.6312,29.6696,44500.0
2013-02-25 12:00:00,38.61,38.63,38.52,38.54,23100.0,29.6773,29.6927,29.6081,29.6235,23100.0
2013-02-25 12:30:00,38.56,38.56,38.47,38.52,16000.0,29.6389,29.6389,29.5697,29.6081,16000.0
2013-02-25 13:00:00,38.51,38.51,38.46,38.48,17800.0,29.6004,29.6004,29.562,29.5774,17800.0
2013-02-25 13:30:00,38.48,38.48,38.32,38.34,25300.0,29.5774,29.5774,29.4544,29.4698,25300.0
2013-02-25 14:00:00,38.33,38.41,38.28,38.41,18500.0,29.4621,29.5236,29.4236,29.5236,18500.0
2013-02-25 14:30:00,38.41,38.43,38.33,38.34,21300.0,29.5236,29.5389,29.4621,29.4698,21300.0
2013-02-25 15:00:00,38.36,38.39,38.25,38.25,35000.0,29.4851,29.5082,29.4006,29.4006,35000.0
2013-02-25 15:30:00,38.26,38.26,38.01,38.01,148000.0,29.4083,29.4083,29.2161,29.2161,148000.0
2013-02-26 09:30:00,38.24,38.34,38.03,38.33,43900.0,29.3929,29.4698,29.2315,29.4621,43900.0
2013-02-26 10:00:00,38.33,38.36,38.17,38.18,27700.0,29.4621,29.4851,29.3391,29.3468,27700.0
2013-02-26 10:30:00,38.16,38.28,38.07,38.21,43800.0,29.3314,29.4236,29.2622,29.3698,43800.0
2013-02-26 11:00:00,38.21,38.26,38.13,38.21,44000.0,29.3698,29.4083,29.3083,29.3698,44000.0
2013-02-26 11:30:00,38.21,38.26,38.15,38.16,22900.0,29.3698,29.4083,29.3237,29.3314,22900.0
2013-02-26 12:00:00,38.18,38.25,38.14,38.22,61100.0,29.3468,29.4006,29.316,29.3775,61100.0
2013-02-26 12:30:00,38.22,38.29,38.21,38.27,21100.0,29.3775,29.4313,29.3698,29.416,21100.0
2013-02-26 13:00:00,38.26,38.29,38.19,38.24,18000.0,29.4083,29.4313,29.3545,29.3929,18000.0
2013-02-26 13:30:00,38.24,38.28,38.22,38.28,21000.0,29.3929,29.4236,29.3775,29.4236,21000.0
2013-02-26 14:00:00,38.28,38.41,38.27,38.41,28200.0,29.4236,29.5236,29.416,29.5236,28200.0
2013-02-26 14:30:00,38.4,38.41,38.35,38.37,26400.0,29.5159,29.5236,29.4774,29.4928,26400.0
2013-02-26 15:00:00,38.36,38.41,38.31,38.41,28800.0,29.4851,29.5236,29.4467,29.5236,28800.0
2013-02-26 15:30:00,38.4,38.45,38.37,38.4,62600.0,29.5159,29.5543,29.4928,29.5159,62600.0
2013-02-27 09:30:00,38.31,38.37,38.21,38.37,38000.0,29.4467,29.4928,29.3698,29.4928,38000.0
2013-02-27 10:00:00,38.37,38.52,38.34,38.43,38200.0,29.4928,29.6081,29.4698,29.5389,38200.0
2013-02-27 10:30:00,38.43,38.55,38.43,38.52,24800.0,29.5389,29.6312,29.5389,29.6081,24800.0
2013-02-27 11:00:00,38.53,38.63,38.45,38.5,26700.0,29.6158,29.6927,29.5543,29.5927,26700.0
2013-02-27 11:30:00,38.51,38.55,38.44,38.53,19100.0,29.6004,29.6312,29.5466,29.6158,19100.0
2013-02-27 12:00:00,38.54,38.6,38.5,38.53,54600.0,29.6235,29.6696,29.5927,29.6158,54600.0
2013-02-27 12:30:00,38.53,38.58,38.52,38.52,12000.0,29.6158,29.6542,29.6081,29.6081,12000.0
2013-02-27 13:00:00,38.53,38.57,38.49,38.56,9900.0,29.6158,29.6466,29.5851,29.6389,9900.0
2013-02-27 13:30:00,38.57,38.63,38.57,38.62,15700.0,29.6466,29.6927,29.6466,29.685,15700.0
2013-02-27 14:00:00,38.62,38.7,38.6,38.66,19400.0,29.685,29.7465,29.6696,29.7157,19400.0
2013-02-27 14:30:00,38.66,38.68,38.61,38.64,30000.0,29.7157,29.7311,29.6773,29.7004,30000.0
2013-02-27 15:00:00,38.64,38.71,38.57,38.67,42700.0,29.7004,29.7542,29.6466,29.7234,42700.0
2013-02-27 15:30:00,38.68,38.71,38.62,38.66,93000.0,29.7311,29.7542,29.685,29.7157,93000.0
2013-02-28 09:30:00,38.38,38.53,38.29,38.45,29500.0,29.7688,29.8852,29.699,29.8231,29500.0
2013-02-28 10:00:00,38.48,38.48,38.41,38.45,12000.0,29.8464,29.8464,29.7921,29.8231,12000.0
2013-02-28 10:30:00,38.45,38.47,38.31,38.37,31600.0,29.8231,29.8386,29.7145,29.7611,31600.0
2013-02-28 11:00:00,38.37,38.49,38.36,38.49,26400.0,29.7611,29.8542,29.7533,29.8542,26400.0
2013-02-28 11:30:00,38.49,38.57,38.48,38.56,28300.0,29.8542,29.9162,29.8464,29.9084,28300.0
2013-02-28 12:00:00,38.56,38.57,38.54,38.56,14700.0,29.9084,29.9162,29.8929,29.9084,14700.0
2013-02-28 12:30:00,38.57,38.59,38.53,38.55,33000.0,29.9162,29.9317,29.8852,29.9007,33000.0
2013-02-28 13:00:00,38.55,38.65,38.55,38.65,17000.0,29.9007,29.9783,29.9007,29.9783,17000.0
2013-02-28 13:30:00,38.64,38.77,38.61,38.72,44800.0,29.9705,30.0713,29.9472,30.0325,44800.0
2013-02-28 14:00:00,38.72,38.82,38.71,38.81,31700.0,30.0325,30.1101,30.0248,30.1024,31700.0
2013-02-28 14:30:00,38.81,38.83,38.59,38.64,35000.0,30.1024,30.1179,29.9317,29.9705,35000.0
2013-02-28 15:00:00,38.63,38.64,38.55,38.59,32500.0,29.9627,29.9705,29.9007,29.9317,32500.0
2013-02-28 15:30:00,38.59,38.61,38.49,38.52,181200.0,29.9317,29.9472,29.8542,29.8774,181200.0
2013-03-01 09:30:00,38.32,38.37,38.02,38.15,45700.0,29.7223,29.7611,29.4896,29.5904,45700.0
2013-03-01 10:00:00,38.19,38.26,37.95,38.09,53700.0,29.6215,29.6758,29.4353,29.5439,53700.0
2013-03-01 10:30:00,38.11,38.27,38.11,38.17,64200.0,29.5594,29.6835,29.5594,29.606,64200.0
2013-03-01 11:00:00,38.18,38.22,38.02,38.05,41000.0,29.6137,29.6447,29.4896,29.5129,41000.0
2013-03-01 11:30:00,38.02,38.11,38.01,38.09,26000.0,29.4896,29.5594,29.4818,29.5439,26000.0
2013-03-01 12:00:00,38.11,38.21,38.1,38.18,21800.0,29.5594,29.637,29.5517,29.6137,21800.0
2013-03-01 12:30:00,38.17,38.2,38.13,38.19,17500.0,29.606,29.6292,29.5749,29.6215,17500.0
2013-03-01 13:00:00,38.2,38.2,38.12,38.15,21600.0,29.6292,29.6292,29.5672,29.5904,21600.0
2013-03-01 13:30:00,38.15,38.16,38.08,38.11,25000.0,29.5904,29.5982,29.5361,29.5594,25000.0
2013-03-01 14:00:00,38.11,38.32,38.11,38.21,29000.0,29.5594,29.7223,29.5594,29.637,29000.0
2013-03-01 14:30:00,38.22,38.25,38.11,38.13,48300.0,29.6447,29.668,29.5594,29.5749,48300.0
2013-03-01 15:00:00,38.12,38.18,38.07,38.18,71500.0,29.5672,29.6137,29.5284,29.6137,71500.0
2013-03-01 15:30:00,38.18,38.3,38.13,38.23,180600.0,29.6137,29.7068,29.5749,29.6525,180600.0
2013-03-04 09:30:00,38.23,38.33,38.18,38.2,31100.0,29.6525,29.7301,29.6137,29.6292,31100.0
2013-03-04 10:00:00,38.21,38.22,38.08,38.16,17500.0,29.637,29.6447,29.5361,29.5982,17500.0
2013-03-04 10:30:00,38.12,38.21,38.1,38.18,16700.0,29.5672,29.637,29.5517,29.6137,16700.0
2013-03-04 11:00:00,38.17,38.22,38.15,38.18,15500.0,29.606,29.6447,29.5904,29.6137,15500.0
2013-03-04 11:30:00,38.2,38.21,38.11,38.15,39300.0,29.6292,29.637,29.5594,29.5904,39300.0
2013-03-04 12:00:00,38.16,38.16,38.02,38.05,22200.0,29.5982,29.5982,29.4896,29.5129,22200.0
2013-03-04 12:30:00,38.05,38.16,38.02,38.16,18400.0,29.5129,29.5982,29.4896,29.5982,18400.0
2013-03-04 13:00:00,38.15,38.31,38.14,38.31,17700.0,29.5904,29.7145,29.5827,29.7145,17700.0
2013-03-04 13:30:00,38.32,38.4,38.31,38.31,26100.0,29.7223,29.7843,29.7145,29.7145,26100.0
2013-03-04 14:00:00,38.33,38.38,38.27,38.37,18900.0,29.7301,29.7688,29.6835,29.7611,18900.0
2013-03-04 14:30:00,38.36,38.36,38.28,38.34,25100.0,29.7533,29.7533,29.6913,29.7378,25100.0
2013-03-04 15:00:00,38.34,38.36,38.3,38.33,24400.0,29.7378,29.7533,29.7068,29.7301,24400.0
2013-03-04 15:30:00,38.32,38.37,38.3,38.34,68400.0,29.7223,29.7611,29.7068,29.7378,68400.0
2013-03-05 09:30:00,38.39,38.67,38.35,38.6,45700.0,29.7766,29.9938,29.7456,29.9395,45700.0
2013-03-05 10:00:00,38.62,38.68,38.51,38.59,26700.0,29.955,30.0015,29.8697,29.9317,26700.0
2013-03-05 10:30:00,38.59,38.67,38.55,38.65,26700.0,29.9317,29.9938,29.9007,29.9783,26700.0
2013-03-05 11:00:00,38.64,38.66,38.58,38.63,14400.0,29.9705,29.986,29.924,29.9627,14400.0
2013-03-05 11:30:00,38.65,38.65,38.59,38.61,12900.0,29.9783,29.9783,29.9317,29.9472,12900.0
2013-03-05 12:00:00,38.62,38.63,38.54,38.59,12900.0,29.955,29.9627,29.8929,29.9317,12900.0
2013-03-05 12:30:00,38.58,38.67,38.58,38.65,6600.0,29.924,29.9938,29.924,29.9783,6600.0
2013-03-05 13:00:00,38.65,38.72,38.65,38.72,15700.0,29.9783,30.0325,29.9783,30.0325,15700.0
2013-03-05 13:30:00,38.71,38.74,38.6,38.61,9700.0,30.0248,30.0481,29.9395,29.9472,9700.0
2013-03-05 14:00:00,38.61,38.63,38.58,38.61,13200.0,29.9472,29.9627,29.924,29.9472,13200.0
2013-03-05 14:30:00,38.6,38.71,38.57,38.71,30100.0,29.9395,30.0248,29.9162,30.0248,30100.0
2013-03-05 15:00:00,38.71,38.74,38.68,38.73,57400.0,30.0248,30.0481,30.0015,30.0403,57400.0
2013-03-05 15:30:00,38.74,38.82,38.72,38.8,128400.0,30.0481,30.1101,30.0325,30.0946,128400.0
2013-03-06 09:30:00,38.82,38.94,38.8,38.88,24600.0,30.1101,30.2032,30.0946,30.1567,24600.0
2013-03-06 10:00:00,38.85,38.86,38.66,38.68,66000.0,30.1334,30.1411,29.986,30.0015,66000.0
2013-03-06 10:30:00,38.68,38.69,38.48,38.49,15400.0,30.0015,30.0093,29.8464,29.8542,15400.0
2013-03-06 11:00:00,38.49,38.55,38.47,38.53,13900.0,29.8542,29.9007,29.8386,29.8852,13900.0
2013-03-06 11:30:00,38.53,38.53,38.45,38.48,13600.0,29.8852,29.8852,29.8231,29.8464,13600.0
2013-03-06 12:00:00,38.48,38.48,38.39,38.4,24400.0,29.8464,29.8464,29.7766,29.7843,24400.0
2013-03-06 12:30:00,38.41,38.5,38.39,38.46,32200.0,29.7921,29.8619,29.7766,29.8309,32200.0
2013-03-06 13:00:00,38.44,38.46,38.43,38.43,8000.0,29.8154,29.8309,29.8076,29.8076,8000.0
2013-03-06 13:30:00,38.43,38.44,38.33,38.34,34600.0,29.8076,29.8154,29.7301,29.7378,34600.0
2013-03-06 14:00:00,38.35,38.4,38.31,38.38,79200.0,29.7456,29.7843,29.7145,29.7688,79200.0
2013-03-06 14:30:00,38.37,38.4,38.31,38.32,41400.0,29.7611,29.7843,29.7145,29.7223,41400.0
2013-03-06 15:00:00,38.32,38.41,38.29,38.41,38900.0,29.7223,29.7921,29.699,29.7921,38900.0
2013-03-06 15:30:00,38.4,38.4,38.33,38.38,129700.0,29.7843,29.7843,29.7301,29.7688,129700.0
2013-03-07 09:30:00,38.49,38.57,38.34,38.53,35400.0,29.8542,29.9162,29.7378,29.8852,35400.0
2013-03-07 10:00:00,38.54,38.55,38.41,38.42,26800.0,29.8929,29.9007,29.7921,29.7999,26800.0
2013-03-07 10:30:00,38.43,38.45,38.37,38.37,16600.0,29.8076,29.8231,29.7611,29.7611,16600.0
2013-03-07 11:00:00,38.37,38.38,38.31,38.31,17100.0,29.7611,29.7688,29.7145,29.7145,17100.0
2013-03-07 11:30:00,38.32,38.33,38.28,38.29,19900.0,29.7223,29.7301,29.6913,29.699,19900.0
2013-03-07 12:00:00,38.3,38.4,38.29,38.4,19600.0,29.7068,29.7843,29.699,29.7843,19600.0
2013-03-07 12:30:00,38.4,38.42,38.39,38.39,21500.0,29.7843,29.7999,29.7766,29.7766,21500.0
2013-03-07 13:00:00,38.39,38.41,38.37,38.38,26000.0,29.7766,29.7921,29.7611,29.7688,26000.0
2013-03-07 13:30:00,38.38,38.41,38.34,38.39,25000.0,29.7688,29.7921,29.7378,29.7766,25000.0
2013-03-07 14:00:00,38.4,38.4,38.38,38.39,18900.0,29.7843,29.7843,29.7688,29.7766,18900.0
2013-03-07 14:30:00,38.4,38.4,38.33,38.33,35200.0,29.7843,29.7843,29.7301,29.7301,35200.0
2013-03-07 15:00:00,38.34,38.36,38.28,38.33,52600.0,29.7378,29.7533,29.6913,29.7301,52600.0
2013-03-07 15:30:00,38.34,38.43,38.31,38.43,93900.0,29.7378,29.8076,29.7145,29.8076,93900.0
2013-03-08 09:30:00,38.62,38.85,38.49,38.66,150900.0,29.955,30.1334,29.8542,29.986,150900.0
2013-03-08 10:00:00,38.64,38.77,38.63,38.77,161500.0,29.9705,30.0713,29.9627,30.0713,161500.0
2013-03-08 10:30:00,38.77,38.8,38.7,38.76,78000.0,30.0713,30.0946,30.017,30.0636,78000.0
2013-03-08 11:00:00,38.75,38.8,38.73,38.78,163200.0,30.0558,30.0946,30.0403,30.0791,163200.0
2013-03-08 11:30:00,38.77,38.79,38.74,38.76,27700.0,30.0713,30.0868,30.0481,30.0636,27700.0
2013-03-08 12:00:00,38.76,38.77,38.68,38.68,18100.0,30.0636,30.0713,30.0015,30.0015,18100.0
2013-03-08 12:30:00,38.68,38.77,38.65,38.76,22000.0,30.0015,30.0713,29.9783,30.0636,22000.0
2013-03-08 13:00:00,38.75,38.82,38.75,38.81,18700.0,30.0558,30.1101,30.0558,30.1024,18700.0
2013-03-08 13:30:00,38.82,38.86,38.74,38.74,23800.0,30.1101,30.1411,30.0481,30.0481,23800.0
2013-03-08 14:00:00,38.74,38.75,38.67,38.69,17900.0,30.0481,30.0558,29.9938,30.0093,17900.0
2013-03-08 14:30:00,38.69,38.71,38.66,38.7,29500.0,30.0093,30.0248,29.986,30.017,29500.0
2013-03-08 15:00:00,38.7,38.72,38.63,38.69,43800.0,30.017,30.0325,29.9627,30.0093,43800.0
2013-03-08 15:30:00,38.7,38.77,38.66,38.76,87300.0,30.017,30.0713,29.986,30.0636,87300.0
2013-03-11 09:30:00,38.72,38.81,38.66,38.74,13100.0,30.0325,30.1024,29.986,30.0481,13100.0
2013-03-11 10:00:00,38.74,38.76,38.66,38.66,10200.0,30.0481,30.0636,29.986,29.986,10200.0
2013-03-11 10:30:00,38.66,38.86,38.66,38.82,20800.0,29.986,30.1411,29.986,30.1101,20800.0
2013-03-11 11:00:00,38.81,38.89,38.8,38.85,15000.0,30.1024,30.1644,30.0946,30.1334,15000.0
2013-03-11 11:30:00,38.86,38.91,38.85,38.91,9200.0,30.1411,30.1799,30.1334,30.1799,9200.0
2013-03-11 12:00:00,38.9,38.91,38.87,38.9,7300.0,30.1722,30.1799,30.1489,30.1722,7300.0
2013-03-11 12:30:00,38.88,38.89,38.84,38.88,13200.0,30.1567,30.1644,30.1256,30.1567,13200.0
2013-03-11 13:00:00,38.87,38.88,38.86,38.86,4200.0,30.1489,30.1567,30.1411,30.1411,4200.0
2013-03-11 13:30:00,38.85,38.91,38.79,38.8,15100.0,30.1334,30.1799,30.0868,30.0946,15100.0
2013-03-11 14:00:00,38.8,38.87,38.79,38.83,15200.0,30.0946,30.1489,30.0868,30.1179,15200.0
2013-03-11 14:30:00,38.83,38.85,38.79,38.81,18400.0,30.1179,30.1334,30.0868,30.1024,18400.0
2013-03-11 15:00:00,38.82,38.82,38.74,38.75,25000.0,30.1101,30.1101,30.0481,30.0558,25000.0
2013-03-11 15:30:00,38.74,38.87,38.71,38.87,68100.0,30.0481,30.1489,30.0248,30.1489,68100.0
2013-03-12 09:30:00,38.84,38.9,38.75,38.75,13000.0,30.1256,30.1722,30.0558,30.0558,13000.0
2013-03-12 10:00:00,38.76,38.83,38.71,38.83,27000.0,30.0636,30.1179,30.0248,30.1179,27000.0
2013-03-12 10:30:00,38.86,38.88,38.78,38.8,31500.0,30.1411,30.1567,30.0791,30.0946,31500.0
2013-03-12 11:00:00,38.8,38.8,38.71,38.75,36700.0,30.0946,30.0946,30.0248,30.0558,36700.0
2013-03-12 11:30:00,38.76,38.8,38.71,38.78,45800.0,30.0636,30.0946,30.0248,30.0791,45800.0
2013-03-12 12:00:00,38.78,38.78,38.67,38.67,17700.0,30.0791,30.0791,29.9938,29.9938,17700.0
2013-03-12 12:30:00,38.68,38.71,38.63,38.67,14200.0,30.0015,30.0248,29.9627,29.9938,14200.0
2013-03-12 13:00:00,38.66,38.7,38.63,38.7,10900.0,29.986,30.017,29.9627,30.017,10900.0
2013-03-12 13:30:00,38.7,38.71,38.65,38.67,14900.0,30.017,30.0248,29.9783,29.9938,14900.0
2013-03-12 14:00:00,38.66,38.72,38.63,38.72,20800.0,29.986,30.0325,29.9627,30.0325,20800.0
2013-03-12 14:30:00,38.73,38.79,38.72,38.74,20300.0,30.0403,30.0868,30.0325,30.0481,20300.0
2013-03-12 15:00:00,38.74,38.8,38.72,38.74,40100.0,30.0481,30.0946,30.0325,30.0481,40100.0
2013-03-12 15:30:00,38.74,38.78,38.71,38.75,82200.0,30.0481,30.0791,30.0248,30.0558,82200.0
2013-03-13 09:30:00,38.83,38.93,38.66,38.92,30900.0,30.1179,30.1954,29.986,30.1877,30900.0
2013-03-13 10:00:00,38.92,38.97,38.86,38.97,25000.0,30.1877,30.2265,30.1411,30.2265,25000.0
2013-03-13 10:30:00,38.95,38.98,38.91,38.98,10100.0,30.2109,30.2342,30.1799,30.2342,10100.0
2013-03-13 11:00:00,38.99,39.08,38.97,39.05,55000.0,30.242,30.3118,30.2265,30.2885,55000.0
2013-03-13 11:30:00,39.04,39.12,39.04,39.11,38500.0,30.2808,30.3428,30.2808,30.335,38500.0
2013-03-13 12:00:00,39.09,39.13,39.06,39.13,11700.0,30.3195,30.3506,30.2963,30.3506,11700.0
2013-03-13 12:30:00,39.12,39.23,39.12,39.22,32000.0,30.3428,30.4281,30.3428,30.4204,32000.0
2013-03-13 13:00:00,39.22,39.23,39.13,39.16,27200.0,30.4204,30.4281,30.3506,30.3738,27200.0
2013-03-13 13:30:00,39.15,39.25,39.15,39.21,24500.0,30.3661,30.4436,30.3661,30.4126,24500.0
2013-03-13 14:00:00,39.21,39.26,39.21,39.25,31700.0,30.4126,30.4514,30.4126,30.4436,31700.0
2013-03-13 14:30:00,39.25,39.25,39.19,39.2,16700.0,30.4436,30.4436,30.3971,30.4049,16700.0
2013-03-13 15:00:00,39.19,39.25,39.16,39.19,33800.0,30.3971,30.4436,30.3738,30.3971,33800.0
2013-03-13 15:30:00,39.19,39.21,39.15,39.17,87400.0,30.3971,30.4126,30.3661,30.3816,87400.0
2013-03-14 09:30:00,39.17,39.4,39.17,39.34,30300.0,30.3816,30.56,30.3816,30.5134,30300.0
2013-03-14 10:00:00,39.34,39.36,39.27,39.35,24900.0,30.5134,30.529,30.4591,30.5212,24900.0
2013-03-14 10:30:00,39.36,39.57,39.36,39.55,79100.0,30.529,30.6918,30.529,30.6763,79100.0
2013-03-14 11:00:00,39.55,39.57,39.47,39.52,43300.0,30.6763,30.6918,30.6143,30.6531,43300.0
2013-03-14 11:30:00,39.51,39.52,39.5,39.52,16600.0,30.6453,30.6531,30.6375,30.6531,16600.0
2013-03-14 12:00:00,39.5,39.54,39.48,39.5,24100.0,30.6375,30.6686,30.622,30.6375,24100.0
2013-03-14 12:30:00,39.49,39.5,39.43,39.45,14300.0,30.6298,30.6375,30.5832,30.5988,14300.0
2013-03-14 13:00:00,39.44,39.47,39.4,39.4,19900.0,30.591,30.6143,30.56,30.56,19900.0
2013-03-14 13:30:00,39.39,39.42,39.34,39.38,21800.0,30.5522,30.5755,30.5134,30.5445,21800.0
2013-03-14 14:00:00,39.38,39.64,39.38,39.63,69500.0,30.5445,30.7461,30.5445,30.7384,69500.0
2013-03-14 14:30:00,39.63,39.64,39.43,39.43,30900.0,30.7384,30.7461,30.5832,30.5832,30900.0
2013-03-14 15:00:00,39.44,39.5,39.41,39.46,41300.0,30.591,30.6375,30.5677,30.6065,41300.0
2013-03-14 15:30:00,39.46,39.53,39.45,39.52,79700.0,30.6065,30.6608,30.5988,30.6531,79700.0
2013-03-15 09:30:00,39.51,39.66,39.4,39.55,198900.0,30.6453,30.7616,30.56,30.6763,198900.0
2013-03-15 10:00:00,39.54,39.58,39.48,39.51,22800.0,30.6686,30.6996,30.622,30.6453,22800.0
2013-03-15 10:30:00,39.52,39.56,39.45,39.51,29300.0,30.6531,30.6841,30.5988,30.6453,29300.0
2013-03-15 11:00:00,39.51,39.56,39.47,39.53,30600.0,30.6453,30.6841,30.6143,30.6608,30600.0
2013-03-15 11:30:00,39.53,39.53,39.47,39.47,18600.0,30.6608,30.6608,30.6143,30.6143,18600.0
2013-03-15 12:00:00,39.47,39.52,39.45,39.5,34400.0,30.6143,30.6531,30.5988,30.6375,34400.0
2013-03-15 12:30:00,39.49,39.52,39.49,39.5,26800.0,30.6298,30.6531,30.6298,30.6375,26800.0
2013-03-15 13:00:00,39.5,39.57,39.49,39.57,13300.0,30.6375,30.6918,30.6298,30.6918,13300.0
2013-03-15 13:30:00,39.57,39.62,39.55,39.61,47100.0,30.6918,30.7306,30.6763,30.7229,47100.0
2013-03-15 14:00:00,39.6,39.62,39.55,39.55,42600.0,30.7151,30.7306,30.6763,30.6763,42600.0
2013-03-15 14:30:00,39.55,39.56,39.42,39.5,71800.0,30.6763,30.6841,30.5755,30.6375,71800.0
2013-03-15 15:00:00,39.5,39.54,39.49,39.52,53100.0,30.6375,30.6686,30.6298,30.6531,53100.0
2013-03-15 15:30:00,39.52,39.65,39.51,39.63,142800.0,30.6531,30.7539,30.6453,30.7384,142800.0
2013-03-18 09:30:00,39.31,39.47,39.2,39.37,49400.0,30.4902,30.6143,30.4049,30.5367,49400.0
2013-03-18 10:00:00,39.36,39.38,39.3,39.37,48400.0,30.529,30.5445,30.4824,30.5367,48400.0
2013-03-18 10:30:00,39.37,39.45,39.33,39.45,39300.0,30.5367,30.5988,30.5057,30.5988,39300.0
2013-03-18 11:00:00,39.44,39.55,39.43,39.55,23100.0,30.591,30.6763,30.5832,30.6763,23100.0
2013-03-18 11:30:00,39.54,39.56,39.53,39.55,20000.0,30.6686,30.6841,30.6608,30.6763,20000.0
2013-03-18 12:00:00,39.56,39.7,39.54,39.65,33300.0,30.6841,30.7927,30.6686,30.7539,33300.0
2013-03-18 12:30:00,39.66,39.66,39.55,39.56,25100.0,30.7616,30.7616,30.6763,30.6841,25100.0
2013-03-18 13:00:00,39.57,39.63,39.52,39.58,25700.0,30.6918,30.7384,30.6531,30.6996,25700.0
2013-03-18 13:30:00,39.59,39.66,39.56,39.65,23800.0,30.7074,30.7616,30.6841,30.7539,23800.0
2013-03-18 14:00:00,39.64,39.66,39.61,39.65,40200.0,30.7461,30.7616,30.7229,30.7539,40200.0
2013-03-18 14:30:00,39.66,39.67,39.55,39.55,35500.0,30.7616,30.7694,30.6763,30.6763,35500.0
2013-03-18 15:00:00,39.55,39.65,39.54,39.59,76000.0,30.6763,30.7539,30.6686,30.7074,76000.0
2013-03-18 15:30:00,39.59,39.6,39.5,39.59,229200.0,30.7074,30.7151,30.6375,30.7074,229200.0
2013-03-19 09:30:00,39.67,39.74,39.64,39.64,17500.0,30.7694,30.8237,30.7461,30.7461,17500.0
2013-03-19 10:00:00,39.66,39.67,39.54,39.56,31200.0,30.7616,30.7694,30.6686,30.6841,31200.0
2013-03-19 10:30:00,39.56,39.64,39.52,39.59,21100.0,30.6841,30.7461,30.6531,30.7074,21100.0
2013-03-19 11:00:00,39.59,39.65,39.57,39.62,25200.0,30.7074,30.7539,30.6918,30.7306,25200.0
2013-03-19 11:30:00,39.62,39.67,39.5,39.51,41100.0,30.7306,30.7694,30.6375,30.6453,41100.0
2013-03-19 12:00:00,39.51,39.61,39.43,39.6,41600.0,30.6453,30.7229,30.5832,30.7151,41600.0
2013-03-19 12:30:00,39.61,39.65,39.49,39.51,38300.0,30.7229,30.7539,30.6298,30.6453,38300.0
2013-03-19 13:00:00,39.52,39.55,39.45,39.54,37800.0,30.6531,30.6763,30.5988,30.6686,37800.0
2013-03-19 13:30:00,39.53,39.59,39.5,39.59,39000.0,30.6608,30.7074,30.6375,30.7074,39000.0
2013-03-19 14:00:00,39.59,39.65,39.54,39.64,39500.0,30.7074,30.7539,30.6686,30.7461,39500.0
2013-03-19 14:30:00,39.64,39.73,39.63,39.68,35700.0,30.7461,30.8159,30.7384,30.7772,35700.0
2013-03-19 15:00:00,39.68,39.8,39.64,39.71,90200.0,30.7772,30.8702,30.7461,30.8004,90200.0
2013-03-19 15:30:00,39.72,39.91,39.7,39.87,242200.0,30.8082,30.9556,30.7927,30.9245,242200.0
2013-03-20 09:30:00,40.0,40.0,39.82,39.92,66500.0,31.0254,31.0254,30.8857,30.9633,66500.0
2013-03-20 10:00:00,39.9,39.96,39.83,39.91,38700.0,30.9478,30.9943,30.8935,30.9556,38700.0
2013-03-20 10:30:00,39.91,40.0,39.9,39.98,27900.0,30.9556,31.0254,30.9478,31.0098,27900.0
2013-03-20 11:00:00,39.98,40.0,39.96,40.0,29800.0,31.0098,31.0254,30.9943,31.0254,29800.0
2013-03-20 11:30:00,40.0,40.05,39.99,40.04,33300.0,31.0254,31.0641,31.0176,31.0564,33300.0
2013-03-20 12:00:00,40.03,40.06,40.01,40.04,36400.0,31.0486,31.0719,31.0331,31.0564,36400.0
2013-03-20 12:30:00,40.03,40.08,40.03,40.05,28500.0,31.0486,31.0874,31.0486,31.0641,28500.0
2013-03-20 13:00:00,40.05,40.13,40.04,40.12,35600.0,31.0641,31.1262,31.0564,31.1184,35600.0
2013-03-20 13:30:00,40.11,40.19,40.1,40.15,77400.0,31.1107,31.1727,31.1029,31.1417,77400.0
2013-03-20 14:00:00,40.15,40.27,40.14,40.25,49100.0,31.1417,31.2348,31.134,31.2193,49100.0
2013-03-20 14:30:00,40.24,40.34,40.23,40.27,47800.0,31.2115,31.2891,31.2038,31.2348,47800.0
2013-03-20 15:00:00,40.27,40.3,40.24,40.26,32600.0,31.2348,31.2581,31.2115,31.227,32600.0
2013-03-20 15:30:00,40.27,40.31,40.19,40.3,129100.0,31.2348,31.2658,31.1727,31.2581,129100.0
2013-03-21 09:30:00,40.1,40.29,40.09,40.21,50500.0,31.1029,31.2503,31.0952,31.1882,50500.0
2013-03-21 10:00:00,40.21,40.25,40.18,40.24,103500.0,31.1882,31.2193,31.165,31.2115,103500.0
2013-03-21 10:30:00,40.24,40.35,40.24,40.3,65300.0,31.2115,31.2968,31.2115,31.2581,65300.0
2013-03-21 11:00:00,40.31,40.36,40.27,40.35,43500.0,31.2658,31.3046,31.2348,31.2968,43500.0
2013-03-21 11:30:00,40.35,40.38,40.31,40.34,38000.0,31.2968,31.3201,31.2658,31.2891,38000.0
2013-03-21 12:00:00,40.33,40.36,40.31,40.31,34600.0,31.2813,31.3046,31.2658,31.2658,34600.0
2013-03-21 12:30:00,40.32,40.33,40.18,40.18,72600.0,31.2736,31.2813,31.165,31.165,72600.0
2013-03-21 13:00:00,40.17,40.21,40.15,40.18,27300.0,31.1572,31.1882,31.1417,31.165,27300.0
2013-03-21 13:30:00,40.19,40.2,40.11,40.16,88000.0,31.1727,31.1805,31.1107,31.1495,88000.0
2013-03-21 14:00:00,40.17,40.24,40.11,40.2,41500.0,31.1572,31.2115,31.1107,31.1805,41500.0
2013-03-21 14:30:00,40.19,40.28,40.17,40.23,35100.0,31.1727,31.2425,31.1572,31.2038,35100.0
2013-03-21 15:00:00,40.22,40.23,40.14,40.2,42500.0,31.196,31.2038,31.134,31.1805,42500.0
2013-03-21 15:30:00,40.21,40.25,40.14,40.23,150900.0,31.1882,31.2193,31.134,31.2038,150900.0
2013-03-22 09:30:00,40.23,40.41,40.17,40.4,33800.0,31.2038,31.3434,31.1572,31.3356,33800.0
2013-03-22 10:00:00,40.37,40.4,40.31,40.35,18800.0,31.3123,31.3356,31.2658,31.2968,18800.0
2013-03-22 10:30:00,40.35,40.38,40.31,40.34,17200.0,31.2968,31.3201,31.2658,31.2891,17200.0
2013-03-22 11:00:00,40.35,40.41,40.35,40.4,14800.0,31.2968,31.3434,31.2968,31.3356,14800.0
2013-03-22 11:30:00,40.39,40.39,40.33,40.35,14100.0,31.3279,31.3279,31.2813,31.2968,14100.0
2013-03-22 12:00:00,40.36,40.37,40.31,40.37,19800.0,31.3046,31.3123,31.2658,31.3123,19800.0
2013-03-22 12:30:00,40.37,40.38,40.34,40.35,26300.0,31.3123,31.3201,31.2891,31.2968,26300.0
2013-03-22 13:00:00,40.36,40.45,40.36,40.44,16200.0,31.3046,31.3744,31.3046,31.3666,16200.0
2013-03-22 13:30:00,40.44,40.44,40.33,40.37,46500.0,31.3666,31.3666,31.2813,31.3123,46500.0
2013-03-22 14:00:00,40.36,40.46,40.33,40.44,70700.0,31.3046,31.3822,31.2813,31.3666,70700.0
2013-03-22 14:30:00,40.45,40.5,40.44,40.49,47200.0,31.3744,31.4132,31.3666,31.4054,47200.0
2013-03-22 15:00:00,40.47,40.49,40.39,40.41,34500.0,31.3899,31.4054,31.3279,31.3434,34500.0
2013-03-22 15:30:00,40.4,40.5,40.38,40.48,83800.0,31.3356,31.4132,31.3201,31.3977,83800.0
2013-03-25 09:30:00,40.5,40.58,40.47,40.54,33600.0,31.4132,31.4752,31.3899,31.4442,33600.0
2013-03-25 10:00:00,40.56,40.67,40.53,40.56,36200.0,31.4597,31.545,31.4364,31.4597,36200.0
2013-03-25 10:30:00,40.58,40.58,40.49,40.52,22400.0,31.4752,31.4752,31.4054,31.4287,22400.0
2013-03-25 11:00:00,40.53,40.54,40.41,40.47,30400.0,31.4364,31.4442,31.3434,31.3899,30400.0
2013-03-25 11:30:00,40.47,40.57,40.47,40.57,14700.0,31.3899,31.4675,31.3899,31.4675,14700.0
2013-03-25 12:00:00,40.57,40.57,40.44,40.44,24700.0,31.4675,31.4675,31.3666,31.3666,24700.0
2013-03-25 12:30:00,40.44,40.44,40.33,40.36,28000.0,31.3666,31.3666,31.2813,31.3046,28000.0
2013-03-25 13:00:00,40.34,40.42,40.26,40.41,60600.0,31.2891,31.3511,31.227,31.3434,60600.0
2013-03-25 13:30:00,40.4,40.54,40.35,40.5,29700.0,31.3356,31.4442,31.2968,31.4132,29700.0
2013-03-25 14:00:00,40.51,40.55,40.47,40.52,85300.0,31.4209,31.452,31.3899,31.4287,85300.0
2013-03-25 14:30:00,40.52,40.56,40.5,40.53,51900.0,31.4287,31.4597,31.4132,31.4364,51900.0
2013-03-25 15:00:00,40.53,40.54,40.43,40.49,155400.0,31.4364,31.4442,31.3589,31.4054,155400.0
2013-03-25 15:30:00,40.48,40.48,40.35,40.46,290900.0,31.3977,31.3977,31.2968,31.3822,290900.0
2013-03-26 09:30:00,40.64,40.77,40.5,40.67,69400.0,31.5218,31.6226,31.4132,31.545,69400.0
2013-03-26 10:00:00,40.67,40.67,40.5,40.59,74100.0,31.545,31.545,31.4132,31.483,74100.0
2013-03-26 10:30:00,40.59,40.61,40.52,40.55,139700.0,31.483,31.4985,31.4287,31.452,139700.0
2013-03-26 11:00:00,40.54,40.61,40.54,40.57,31400.0,31.4442,31.4985,31.4442,31.4675,31400.0
2013-03-26 11:30:00,40.58,40.61,40.53,40.55,48300.0,31.4752,31.4985,31.4364,31.452,48300.0
2013-03-26 12:00:00,40.55,40.67,40.55,40.65,123300.0,31.452,31.545,31.452,31.5295,123300.0
2013-03-26 12:30:00,40.65,40.66,40.63,40.65,38900.0,31.5295,31.5373,31.514,31.5295,38900.0
2013-03-26 13:00:00,40.65,40.66,40.62,40.66,54200.0,31.5295,31.5373,31.5063,31.5373,54200.0
2013-03-26 13:30:00,40.66,40.69,40.6,40.69,37900.0,31.5373,31.5605,31.4907,31.5605,37900.0
2013-03-26 14:00:00,40.7,40.71,40.65,40.69,51400.0,31.5683,31.5761,31.5295,31.5605,51400.0
2013-03-26 14:30:00,40.68,40.7,40.65,40.69,60200.0,31.5528,31.5683,31.5295,31.5605,60200.0
2013-03-26 15:00:00,40.69,40.71,40.62,40.62,110700.0,31.5605,31.5761,31.5063,31.5063,110700.0
2013-03-26 15:30:00,40.63,40.71,40.63,40.7,282900.0,31.514,31.5761,31.514,31.5683,282900.0
2013-03-27 09:30:00,40.62,40.75,40.5,40.61,365200.0,31.5063,31.6071,31.4132,31.4985,365200.0
2013-03-27 10:00:00,40.62,40.65,40.58,40.65,32900.0,31.5063,31.5295,31.4752,31.5295,32900.0
2013-03-27 10:30:00,40.65,40.67,40.6,40.63,77600.0,31.5295,31.545,31.4907,31.514,77600.0
2013-03-27 11:00:00,40.63,40.75,40.63,40.74,75900.0,31.514,31.6071,31.514,31.5993,75900.0
2013-03-27 11:30:00,40.75,40.86,40.73,40.84,86200.0,31.6071,31.6924,31.5916,31.6769,86200.0
2013-03-27 12:00:00,40.85,40.85,40.83,40.85,30000.0,31.6847,31.6847,31.6691,31.6847,30000.0
2013-03-27 12:30:00,40.85,40.87,40.82,40.83,47800.0,31.6847,31.7002,31.6614,31.6691,47800.0
2013-03-27 13:00:00,40.83,40.85,40.8,40.85,26100.0,31.6691,31.6847,31.6459,31.6847,26100.0
2013-03-27 13:30:00,40.85,40.88,40.84,40.86,131400.0,31.6847,31.7079,31.6769,31.6924,131400.0
2013-03-27 14:00:00,40.88,40.9,40.83,40.85,66000.0,31.7079,31.7234,31.6691,31.6847,66000.0
2013-03-27 14:30:00,40.85,40.89,40.84,40.86,31100.0,31.6847,31.7157,31.6769,31.6924,31100.0
2013-03-27 15:00:00,40.89,40.93,40.85,40.9,133500.0,31.7157,31.7467,31.6847,31.7234,133500.0
2013-03-27 15:30:00,40.91,40.96,40.86,40.96,179100.0,31.7312,31.77,31.6924,31.77,179100.0
2013-03-28 09:30:00,40.95,41.13,40.92,41.02,60900.0,31.7622,31.9018,31.7389,31.8165,60900.0
2013-03-28 10:00:00,41.02,41.04,40.99,41.0,105900.0,31.8165,31.832,31.7932,31.801,105900.0
2013-03-28 10:30:00,41.0,41.05,40.91,41.0,194900.0,31.801,31.8398,31.7312,31.801,194900.0
2013-03-28 11:00:00,41.01,41.15,40.99,41.14,62000.0,31.8088,31.9173,31.7932,31.9096,62000.0
2013-03-28 11:30:00,41.15,41.19,41.12,41.15,279200.0,31.9173,31.9484,31.8941,31.9173,279200.0
2013-03-28 12:00:00,41.15,41.19,41.14,41.16,52000.0,31.9173,31.9484,31.9096,31.9251,52000.0
2013-03-28 12:30:00,41.16,41.21,41.14,41.2,61000.0,31.9251,31.9639,31.9096,31.9561,61000.0
2013-03-28 13:00:00,41.2,41.21,41.15,41.15,38800.0,31.9561,31.9639,31.9173,31.9173,38800.0
2013-03-28 13:30:00,41.15,41.16,41.1,41.13,41300.0,31.9173,31.9251,31.8786,31.9018,41300.0
2013-03-28 14:00:00,41.12,41.2,41.12,41.19,28400.0,31.8941,31.9561,31.8941,31.9484,28400.0
2013-03-28 14:30:00,41.2,41.2,41.14,41.15,42500.0,31.9561,31.9561,31.9096,31.9173,42500.0
2013-03-28 15:00:00,41.16,41.24,41.14,41.21,32100.0,31.9251,31.9871,31.9096,31.9639,32100.0
2013-03-28 15:30:00,41.2,41.31,41.16,41.3,177600.0,31.9561,32.0414,31.9251,32.0337,177600.0
2013-04-01 09:30:00,41.24,41.42,41.19,41.19,36200.0,31.9871,32.1268,31.9484,31.9484,36200.0
2013-04-01 10:00:00,41.19,41.19,41.04,41.09,30700.0,31.9484,31.9484,31.832,31.8708,30700.0
2013-04-01 10:30:00,41.1,41.11,40.99,40.99,18800.0,31.8786,31.8863,31.7932,31.7932,18800.0
2013-04-01 11:00:00,41.0,41.07,40.97,41.06,16600.0,31.801,31.8553,31.7777,31.8475,16600.0
2013-04-01 11:30:00,41.05,41.13,41.04,41.12,11600.0,31.8398,31.9018,31.832,31.8941,11600.0
2013-04-01 12:00:00,41.11,41.11,41.07,41.09,13800.0,31.8863,31.8863,31.8553,31.8708,13800.0
2013-04-01 12:30:00,41.09,41.1,41.02,41.09,20000.0,31.8708,31.8786,31.8165,31.8708,20000.0
2013-04-01 13:00:00,41.1,41.14,41.09,41.14,25800.0,31.8786,31.9096,31.8708,31.9096,25800.0
2013-04-01 13:30:00,41.13,41.14,41.09,41.11,27500.0,31.9018,31.9096,31.8708,31.8863,27500.0
2013-04-01 14:00:00,41.11,41.16,41.1,41.13,30100.0,31.8863,31.9251,31.8786,31.9018,30100.0
2013-04-01 14:30:00,41.13,41.14,41.11,41.12,19000.0,31.9018,31.9096,31.8863,31.8941,19000.0
2013-04-01 15:00:00,41.11,41.14,41.07,41.13,40500.0,31.8863,31.9096,31.8553,31.9018,40500.0
2013-04-01 15:30:00,41.13,41.23,41.09,41.22,140200.0,31.9018,31.9794,31.8708,31.9716,140200.0
2013-04-02 09:30:00,41.46,41.49,41.4,41.47,35400.0,32.1578,32.1811,32.1112,32.1655,35400.0
2013-04-02 10:00:00,41.47,41.56,41.45,41.48,42800.0,32.1655,32.2354,32.15,32.1733,42800.0
2013-04-02 10:30:00,41.48,41.49,41.44,41.47,87000.0,32.1733,32.1811,32.1423,32.1655,87000.0
2013-04-02 11:00:00,41.47,41.47,41.34,41.38,18600.0,32.1655,32.1655,32.0647,32.0957,18600.0
2013-04-02 11:30:00,41.38,41.39,41.26,41.27,55600.0,32.0957,32.1035,32.0027,32.0104,55600.0
2013-04-02 12:00:00,41.27,41.3,41.26,41.29,16600.0,32.0104,32.0337,32.0027,32.0259,16600.0
2013-04-02 12:30:00,41.29,41.32,41.26,41.32,47700.0,32.0259,32.0492,32.0027,32.0492,47700.0
2013-04-02 13:00:00,41.31,41.34,41.3,41.34,29100.0,32.0414,32.0647,32.0337,32.0647,29100.0
2013-04-02 13:30:00,41.34,41.41,41.3,41.31,45500.0,32.0647,32.119,32.0337,32.0414,45500.0
2013-04-02 14:00:00,41.3,41.33,41.3,41.3,32700.0,32.0337,32.057,32.0337,32.0337,32700.0
2013-04-02 14:30:00,41.29,41.32,41.27,41.29,96600.0,32.0259,32.0492,32.0104,32.0259,96600.0
2013-04-02 15:00:00,41.29,41.3,41.26,41.3,55400.0,32.0259,32.0337,32.0027,32.0337,55400.0
2013-04-02 15:30:00,41.3,41.36,41.17,41.36,128900.0,32.0337,32.0802,31.9329,32.0802,128900.0
2013-04-03 09:30:00,41.36,41.47,41.24,41.29,68900.0,32.0802,32.1655,31.9871,32.0259,68900.0
2013-04-03 10:00:00,41.29,41.29,41.08,41.15,121000.0,32.0259,32.0259,31.863,31.9173,121000.0
2013-04-03 10:30:00,41.15,41.23,41.09,41.2,64600.0,31.9173,31.9794,31.8708,31.9561,64600.0
2013-04-03 11:00:00,41.2,41.24,41.15,41.21,48500.0,31.9561,31.9871,31.9173,31.9639,48500.0
2013-04-03 11:30:00,41.2,41.25,41.09,41.22,91000.0,31.9561,31.9949,31.8708,31.9716,91000.0
2013-04-03 12:00:00,41.2,41.21,41.06,41.06,38000.0,31.9561,31.9639,31.8475,31.8475,38000.0
2013-04-03 12:30:00,41.08,41.21,41.08,41.14,60500.0,31.863,31.9639,31.863,31.9096,60500.0
2013-04-03 13:00:00,41.14,41.2,41.07,41.07,35600.0,31.9096,31.9561,31.8553,31.8553,35600.0
2013-04-03 13:30:00,41.06,41.08,41.03,41.03,45300.0,31.8475,31.863,31.8243,31.8243,45300.0
2013-04-03 14:00:00,41.02,41.04,40.95,40.99,51000.0,31.8165,31.832,31.7622,31.7932,51000.0
2013-04-03 14:30:00,40.99,41.01,40.95,41.01,51400.0,31.7932,31.8088,31.7622,31.8088,51400.0
2013-04-03 15:00:00,41.01,41.01,40.91,40.97,64500.0,31.8088,31.8088,31.7312,31.7777,64500.0
2013-04-03 15:30:00,40.98,41.08,40.85,41.0,169900.0,31.7855,31.863,31.6847,31.801,169900.0
2013-04-04 09:30:00,41.14,41.49,41.05,41.44,70500.0,31.9096,32.1811,31.8398,32.1423,70500.0
2013-04-04 10:00:00,41.44,41.53,41.28,41.32,87700.0,32.1423,32.2121,32.0182,32.0492,87700.0
2013-04-04 10:30:00,41.33,41.36,41.18,41.18,52900.0,32.057,32.0802,31.9406,31.9406,52900.0
2013-04-04 11:00:00,41.18,41.27,41.17,41.24,21800.0,31.9406,32.0104,31.9329,31.9871,21800.0
2013-04-04 11:30:00,41.24,41.25,41.07,41.14,18800.0,31.9871,31.9949,31.8553,31.9096,18800.0
2013-04-04 12:00:00,41.14,41.15,41.07,41.07,15400.0,31.9096,31.9173,31.8553,31.8553,15400.0
2013-04-04 12:30:00,41.07,41.12,41.07,41.1,12500.0,31.8553,31.8941,31.8553,31.8786,12500.0
2013-04-04 13:00:00,41.1,41.11,40.98,40.99,10300.0,31.8786,31.8863,31.7855,31.7932,10300.0
2013-04-04 13:30:00,40.99,41.09,40.96,41.09,19300.0,31.7932,31.8708,31.77,31.8708,19300.0
2013-04-04 14:00:00,41.09,41.17,41.08,41.17,11000.0,31.8708,31.9329,31.863,31.9329,11000.0
2013-04-04 14:30:00,41.17,41.18,41.1,41.1,34500.0,31.9329,31.9406,31.8786,31.8786,34500.0
2013-04-04 15:00:00,41.1,41.13,41.06,41.1,50300.0,31.8786,31.9018,31.8475,31.8786,50300.0
2013-04-04 15:30:00,41.11,41.15,41.05,41.11,117700.0,31.8863,31.9173,31.8398,31.8863,117700.0
2013-04-05 09:30:00,40.75,40.87,40.61,40.61,34000.0,31.6071,31.7002,31.4985,31.4985,34000.0
2013-04-05 10:00:00,40.61,40.61,40.51,40.56,23300.0,31.4985,31.4985,31.4209,31.4597,23300.0
2013-04-05 10:30:00,40.57,40.7,40.56,40.67,27300.0,31.4675,31.5683,31.4597,31.545,27300.0
2013-04-05 11:00:00,40.68,40.84,40.68,40.72,47800.0,31.5528,31.6769,31.5528,31.5838,47800.0
2013-04-05 11:30:00,40.72,40.78,40.71,40.72,15500.0,31.5838,31.6304,31.5761,31.5838,15500.0
2013-04-05 12:00:00,40.72,40.78,40.72,40.75,15200.0,31.5838,31.6304,31.5838,31.6071,15200.0
2013-04-05 12:30:00,40.76,40.83,40.76,40.77,12500.0,31.6148,31.6691,31.6148,31.6226,12500.0
2013-04-05 13:00:00,40.78,40.83,40.74,40.82,16500.0,31.6304,31.6691,31.5993,31.6614,16500.0
2013-04-05 13:30:00,40.8,40.84,40.75,40.83,24200.0,31.6459,31.6769,31.6071,31.6691,24200.0
2013-04-05 14:00:00,40.83,40.87,40.76,40.84,34900.0,31.6691,31.7002,31.6148,31.6769,34900.0
2013-04-05 14:30:00,40.84,40.9,40.82,40.84,35300.0,31.6769,31.7234,31.6614,31.6769,35300.0
2013-04-05 15:00:00,40.85,40.85,40.79,40.8,22200.0,31.6847,31.6847,31.6381,31.6459,22200.0
2013-04-05 15:30:00,40.8,41.02,40.8,40.94,96200.0,31.6459,31.8165,31.6459,31.7545,96200.0
2013-04-08 09:30:00,40.9,41.15,40.9,41.05,32700.0,31.7234,31.9173,31.7234,31.8398,32700.0
2013-04-08 10:00:00,41.04,41.15,41.03,41.15,47100.0,31.832,31.9173,31.8243,31.9173,47100.0
2013-04-08 10:30:00,41.15,41.18,41.09,41.15,20800.0,31.9173,31.9406,31.8708,31.9173,20800.0
2013-04-08 11:00:00,41.15,41.15,41.11,41.12,44100.0,31.9173,31.9173,31.8863,31.8941,44100.0
2013-04-08 11:30:00,41.12,41.17,41.09,41.12,14900.0,31.8941,31.9329,31.8708,31.8941,14900.0
2013-04-08 12:00:00,41.11,41.16,41.09,41.16,11000.0,31.8863,31.9251,31.8708,31.9251,11000.0
2013-04-08 12:30:00,41.16,41.23,41.14,41.21,23700.0,31.9251,31.9794,31.9096,31.9639,23700.0
2013-04-08 13:00:00,41.21,41.29,41.21,41.25,21300.0,31.9639,32.0259,31.9639,31.9949,21300.0
2013-04-08 13:30:00,41.25,41.33,41.24,41.33,14000.0,31.9949,32.057,31.9871,32.057,14000.0
2013-04-08 14:00:00,41.33,41.4,41.25,41.25,166100.0,32.057,32.1112,31.9949,31.9949,166100.0
2013-04-08 14:30:00,41.25,41.36,41.25,41.29,80400.0,31.9949,32.0802,31.9949,32.0259,80400.0
2013-04-08 15:00:00,41.28,41.34,41.26,41.3,106600.0,32.0182,32.0647,32.0027,32.0337,106600.0
2013-04-08 15:30:00,41.3,41.43,41.3,41.38,189600.0,32.0337,32.1345,32.0337,32.0957,189600.0
2013-04-09 09:30:00,41.42,41.51,41.16,41.18,26000.0,32.1268,32.1966,31.9251,31.9406,26000.0
2013-04-09 10:00:00,41.19,41.33,41.16,41.25,32500.0,31.9484,32.057,31.9251,31.9949,32500.0
2013-04-09 10:30:00,41.25,41.32,41.24,41.3,32600.0,31.9949,32.0492,31.9871,32.0337,32600.0
2013-04-09 11:00:00,41.3,41.33,41.25,41.25,35700.0,32.0337,32.057,31.9949,31.9949,35700.0
2013-04-09 11:30:00,41.25,41.3,41.24,41.3,14900.0,31.9949,32.0337,31.9871,32.0337,14900.0
2013-04-09 12:00:00,41.31,41.34,41.29,41.32,41000.0,32.0414,32.0647,32.0259,32.0492,41000.0
2013-04-09 12:30:00,41.31,41.36,41.3,41.32,27500.0,32.0414,32.0802,32.0337,32.0492,27500.0
2013-04-09 13:00:00,41.31,41.37,41.29,41.31,103700.0,32.0414,32.088,32.0259,32.0414,103700.0
2013-04-09 13:30:00,41.31,41.38,41.31,41.38,40200.0,32.0414,32.0957,32.0414,32.0957,40200.0
2013-04-09 14:00:00,41.38,41.39,41.33,41.33,15400.0,32.0957,32.1035,32.057,32.057,15400.0
2013-04-09 14:30:00,41.33,41.38,41.33,41.34,46400.0,32.057,32.0957,32.057,32.0647,46400.0
2013-04-09 15:00:00,41.34,41.36,41.29,41.34,79300.0,32.0647,32.0802,32.0259,32.0647,79300.0
2013-04-09 15:30:00,41.34,41.36,41.28,41.31,143400.0,32.0647,32.0802,32.0182,32.0414,143400.0
2013-04-10 09:30:00,41.4,41.45,41.21,41.45,26400.0,32.1112,32.15,31.9639,32.15,26400.0
2013-04-10 10:00:00,41.45,41.5,41.35,41.43,26200.0,32.15,32.1888,32.0725,32.1345,26200.0
2013-04-10 10:30:00,41.43,41.45,41.36,41.44,17000.0,32.1345,32.15,32.0802,32.1423,17000.0
2013-04-10 11:00:00,41.43,41.47,41.4,41.46,58300.0,32.1345,32.1655,32.1112,32.1578,58300.0
2013-04-10 11:30:00,41.47,41.55,41.44,41.54,25000.0,32.1655,32.2276,32.1423,32.2198,25000.0
2013-04-10 12:00:00,41.53,41.58,41.5,41.53,54800.0,32.2121,32.2509,32.1888,32.2121,54800.0
2013-04-10 12:30:00,41.53,41.54,41.5,41.53,31600.0,32.2121,32.2198,32.1888,32.2121,31600.0
2013-04-10 13:00:00,41.53,41.54,41.5,41.51,34100.0,32.2121,32.2198,32.1888,32.1966,34100.0
2013-04-10 13:30:00,41.54,41.54,41.49,41.53,31200.0,32.2198,32.2198,32.1811,32.2121,31200.0
2013-04-10 14:00:00,41.53,41.56,41.49,41.5,31400.0,32.2121,32.2354,32.1811,32.1888,31400.0
2013-04-10 14:30:00,41.5,41.55,41.5,41.52,34700.0,32.1888,32.2276,32.1888,32.2043,34700.0
2013-04-10 15:00:00,41.53,41.54,41.48,41.54,48000.0,32.2121,32.2198,32.1733,32.2198,48000.0
2013-04-10 15:30:00,41.53,41.55,41.48,41.53,130800.0,32.2121,32.2276,32.1733,32.2121,130800.0
2013-04-11 09:30:00,41.58,42.1,41.58,42.1,65400.0,32.2509,32.6542,32.2509,32.6542,65400.0
2013-04-11 10:00:00,42.07,42.24,42.06,42.23,91000.0,32.6309,32.7628,32.6232,32.755,91000.0
2013-04-11 10:30:00,42.23,42.49,42.21,42.47,122800.0,32.755,32.9567,32.7395,32.9412,122800.0
2013-04-11 11:00:00,42.45,42.65,42.42,42.54,156300.0,32.9257,33.0808,32.9024,32.9955,156300.0
2013-04-11 11:30:00,42.54,42.58,42.47,42.55,125300.0,32.9955,33.0265,32.9412,33.0032,125300.0
2013-04-11 12:00:00,42.54,42.6,42.5,42.57,48900.0,32.9955,33.042,32.9644,33.0187,48900.0
2013-04-11 12:30:00,42.58,42.62,42.54,42.55,71200.0,33.0265,33.0575,32.9955,33.0032,71200.0
2013-04-11 13:00:00,42.55,42.69,42.55,42.59,40000.0,33.0032,33.1118,33.0032,33.0343,40000.0
2013-04-11 13:30:00,42.6,42.61,42.53,42.54,73400.0,33.042,33.0498,32.9877,32.9955,73400.0
2013-04-11 14:00:00,42.55,42.57,42.41,42.45,49600.0,33.0032,33.0187,32.8946,32.9257,49600.0
2013-04-11 14:30:00,42.46,42.46,42.35,42.4,45400.0,32.9334,32.9334,32.8481,32.8869,45400.0
2013-04-11 15:00:00,42.41,42.41,42.36,42.37,61100.0,32.8946,32.8946,32.8559,32.8636,61100.0
2013-04-11 15:30:00,42.37,42.41,42.29,42.39,182200.0,32.8636,32.8946,32.8016,32.8791,182200.0
2013-04-12 09:30:00,42.33,42.41,42.18,42.4,40200.0,32.8326,32.8946,32.7162,32.8869,40200.0
2013-04-12 10:00:00,42.39,42.43,42.28,42.3,56500.0,32.8791,32.9102,32.7938,32.8093,56500.0
2013-04-12 10:30:00,42.3,42.32,42.2,42.22,39100.0,32.8093,32.8248,32.7318,32.7473,39100.0
2013-04-12 11:00:00,42.21,42.21,42.14,42.2,48200.0,32.7395,32.7395,32.6852,32.7318,48200.0
2013-04-12 11:30:00,42.19,42.2,42.12,42.15,63500.0,32.724,32.7318,32.6697,32.693,63500.0
2013-04-12 12:00:00,42.15,42.15,41.98,41.98,56000.0,32.693,32.693,32.5611,32.5611,56000.0
2013-04-12 12:30:00,41.99,42.09,41.99,42.08,38100.0,32.5689,32.6464,32.5689,32.6387,38100.0
2013-04-12 13:00:00,42.09,42.13,42.03,42.03,37200.0,32.6464,32.6775,32.5999,32.5999,37200.0
2013-04-12 13:30:00,42.03,42.13,42.03,42.1,36700.0,32.5999,32.6775,32.5999,32.6542,36700.0
2013-04-12 14:00:00,42.1,42.15,42.09,42.15,59600.0,32.6542,32.693,32.6464,32.693,59600.0
2013-04-12 14:30:00,42.15,42.17,42.14,42.16,109900.0,32.693,32.7085,32.6852,32.7007,109900.0
2013-04-12 15:00:00,42.16,42.21,42.16,42.17,110500.0,32.7007,32.7395,32.7007,32.7085,110500.0
2013-04-12 15:30:00,42.18,42.26,42.17,42.26,171700.0,32.7162,32.7783,32.7085,32.7783,171700.0
2013-04-15 09:30:00,42.11,42.42,42.02,42.13,33000.0,32.6619,32.9024,32.5921,32.6775,33000.0
2013-04-15 10:00:00,42.13,42.13,42.01,42.11,31700.0,32.6775,32.6775,32.5844,32.6619,31700.0
2013-04-15 10:30:00,42.12,42.26,42.07,42.26,20100.0,32.6697,32.7783,32.6309,32.7783,20100.0
2013-04-15 11:00:00,42.23,42.23,42.08,42.08,38800.0,32.755,32.755,32.6387,32.6387,38800.0
2013-04-15 11:30:00,42.09,42.13,42.02,42.04,71500.0,32.6464,32.6775,32.5921,32.6077,71500.0
2013-04-15 12:00:00,42.05,42.09,42.04,42.06,35900.0,32.6154,32.6464,32.6077,32.6232,35900.0
2013-04-15 12:30:00,42.05,42.05,41.94,42.01,41200.0,32.6154,32.6154,32.5301,32.5844,41200.0
2013-04-15 13:00:00,42.01,42.07,41.98,42.05,45000.0,32.5844,32.6309,32.5611,32.6154,45000.0
2013-04-15 13:30:00,42.05,42.05,41.98,42.05,44100.0,32.6154,32.6154,32.5611,32.6154,44100.0
2013-04-15 14:00:00,42.04,42.05,41.96,41.97,64900.0,32.6077,32.6154,32.5456,32.5534,64900.0
2013-04-15 14:30:00,41.97,42.08,41.97,42.0,80200.0,32.5534,32.6387,32.5534,32.5766,80200.0
2013-04-15 15:00:00,42.0,42.04,41.91,41.99,130000.0,32.5766,32.6077,32.5068,32.5689,130000.0
2013-04-15 15:30:00,41.98,42.02,41.83,41.86,318700.0,32.5611,32.5921,32.4448,32.468,318700.0
2013-04-16 09:30:00,42.09,42.32,42.02,42.18,71800.0,32.6464,32.8248,32.5921,32.7162,71800.0
2013-04-16 10:00:00,42.17,42.18,42.03,42.07,53400.0,32.7085,32.7162,32.5999,32.6309,53400.0
2013-04-16 10:30:00,42.05,42.17,42.05,42.16,20500.0,32.6154,32.7085,32.6154,32.7007,20500.0
2013-04-16 11:00:00,42.16,42.21,42.1,42.2,26700.0,32.7007,32.7395,32.6542,32.7318,26700.0
2013-04-16 11:30:00,42.22,42.22,42.12,42.14,33500.0,32.7473,32.7473,32.6697,32.6852,33500.0
2013-04-16 12:00:00,42.14,42.18,42.1,42.13,35000.0,32.6852,32.7162,32.6542,32.6775,35000.0
2013-04-16 12:30:00,42.13,42.14,42.06,42.12,32900.0,32.6775,32.6852,32.6232,32.6697,32900.0
2013-04-16 13:00:00,42.13,42.14,42.04,42.05,34000.0,32.6775,32.6852,32.6077,32.6154,34000.0
2013-04-16 13:30:00,42.05,42.09,42.0,42.04,45500.0,32.6154,32.6464,32.5766,32.6077,45500.0
2013-04-16 14:00:00,42.04,42.07,42.0,42.05,67400.0,32.6077,32.6309,32.5766,32.6154,67400.0
2013-04-16 14:30:00,42.06,42.14,42.02,42.05,62000.0,32.6232,32.6852,32.5921,32.6154,62000.0
2013-04-16 15:00:00,42.04,42.08,42.03,42.06,76200.0,32.6077,32.6387,32.5999,32.6232,76200.0
2013-04-16 15:30:00,42.05,42.12,42.04,42.09,175700.0,32.6154,32.6697,32.6077,32.6464,175700.0
2013-04-17 09:30:00,41.97,41.99,41.77,41.94,52900.0,32.5534,32.5689,32.3982,32.5301,52900.0
2013-04-17 10:00:00,41.93,41.98,41.84,41.96,53000.0,32.5223,32.5611,32.4525,32.5456,53000.0
2013-04-17 10:30:00,41.94,42.02,41.9,41.93,100700.0,32.5301,32.5921,32.4991,32.5223,100700.0
2013-04-17 11:00:00,41.93,41.97,41.85,41.87,45800.0,32.5223,32.5534,32.4603,32.4758,45800.0
2013-04-17 11:30:00,41.88,42.07,41.86,42.04,89100.0,32.4836,32.6309,32.468,32.6077,89100.0
2013-04-17 12:00:00,42.05,42.06,41.94,41.96,60100.0,32.6154,32.6232,32.5301,32.5456,60100.0
2013-04-17 12:30:00,41.96,42.02,41.91,42.02,49000.0,32.5456,32.5921,32.5068,32.5921,49000.0
2013-04-17 13:00:00,42.01,42.01,41.94,41.96,50100.0,32.5844,32.5844,32.5301,32.5456,50100.0
2013-04-17 13:30:00,41.98,42.04,41.96,42.01,62200.0,32.5611,32.6077,32.5456,32.5844,62200.0
2013-04-17 14:00:00,42.03,42.05,41.93,41.96,74900.0,32.5999,32.6154,32.5223,32.5456,74900.0
2013-04-17 14:30:00,41.96,41.97,41.81,41.9,67700.0,32.5456,32.5534,32.4293,32.4991,67700.0
2013-04-17 15:00:00,41.89,41.89,41.73,41.74,119800.0,32.4913,32.4913,32.3672,32.375,119800.0
2013-04-17 15:30:00,41.73,41.82,41.68,41.75,168200.0,32.3672,32.437,32.3284,32.3827,168200.0
2013-04-18 09:30:00,41.95,41.95,41.67,41.75,48000.0,32.5378,32.5378,32.3207,32.3827,48000.0
2013-04-18 10:00:00,41.75,41.83,41.67,41.81,71600.0,32.3827,32.4448,32.3207,32.4293,71600.0
2013-04-18 10:30:00,41.81,41.94,41.78,41.89,39400.0,32.4293,32.5301,32.406,32.4913,39400.0
2013-04-18 11:00:00,41.89,41.94,41.83,41.84,82400.0,32.4913,32.5301,32.4448,32.4525,82400.0
2013-04-18 11:30:00,41.83,41.89,41.66,41.68,44600.0,32.4448,32.4913,32.3129,32.3284,44600.0
2013-04-18 12:00:00,41.7,41.7,41.62,41.68,30000.0,32.3439,32.3439,32.2819,32.3284,30000.0
2013-04-18 12:30:00,41.69,41.72,41.66,41.69,48200.0,32.3362,32.3595,32.3129,32.3362,48200.0
2013-04-18 13:00:00,41.69,41.87,41.69,41.83,40800.0,32.3362,32.4758,32.3362,32.4448,40800.0
2013-04-18 13:30:00,41.83,41.87,41.79,41.85,35500.0,32.4448,32.4758,32.4137,32.4603,35500.0
2013-04-18 14:00:00,41.85,41.86,41.78,41.83,51600.0,32.4603,32.468,32.406,32.4448,51600.0
2013-04-18 14:30:00,41.83,41.85,41.7,41.75,61400.0,32.4448,32.4603,32.3439,32.3827,61400.0
2013-04-18 15:00:00,41.76,41.85,41.73,41.8,83200.0,32.3905,32.4603,32.3672,32.4215,83200.0
2013-04-18 15:30:00,41.8,41.86,41.76,41.78,154000.0,32.4215,32.468,32.3905,32.406,154000.0
2013-04-19 09:30:00,41.8,42.02,41.41,41.71,77200.0,32.4215,32.5921,32.119,32.3517,77200.0
2013-04-19 10:00:00,41.71,41.74,41.64,41.71,49100.0,32.3517,32.375,32.2974,32.3517,49100.0
2013-04-19 10:30:00,41.73,41.82,41.71,41.78,30700.0,32.3672,32.437,32.3517,32.406,30700.0
2013-04-19 11:00:00,41.77,41.89,41.74,41.87,52500.0,32.3982,32.4913,32.375,32.4758,52500.0
2013-04-19 11:30:00,41.87,41.98,41.87,41.94,34200.0,32.4758,32.5611,32.4758,32.5301,34200.0
2013-04-19 12:00:00,41.94,41.95,41.78,41.78,26000.0,32.5301,32.5378,32.406,32.406,26000.0
2013-04-19 12:30:00,41.79,41.81,41.67,41.68,35100.0,32.4137,32.4293,32.3207,32.3284,35100.0
2013-04-19 13:00:00,41.69,41.77,41.65,41.77,32700.0,32.3362,32.3982,32.3052,32.3982,32700.0
2013-04-19 13:30:00,41.78,41.87,41.76,41.84,25400.0,32.406,32.4758,32.3905,32.4525,25400.0
2013-04-19 14:00:00,41.84,41.92,41.84,41.9,24700.0,32.4525,32.5146,32.4525,32.4991,24700.0
2013-04-19 14:30:00,41.9,41.95,41.85,41.92,32400.0,32.4991,32.5378,32.4603,32.5146,32400.0
2013-04-19 15:00:00,41.92,42.02,41.91,42.02,48200.0,32.5146,32.5921,32.5068,32.5921,48200.0
2013-04-19 15:30:00,42.01,42.02,41.93,41.95,74300.0,32.5844,32.5921,32.5223,32.5378,74300.0
2013-04-22 09:30:00,41.94,42.0,41.67,41.79,39300.0,32.5301,32.5766,32.3207,32.4137,39300.0
2013-04-22 10:00:00,41.78,41.93,41.75,41.93,58500.0,32.406,32.5223,32.3827,32.5223,58500.0
2013-04-22 10:30:00,41.93,41.95,41.85,41.92,36200.0,32.5223,32.5378,32.4603,32.5146,36200.0
2013-04-22 11:00:00,41.94,42.01,41.92,42.0,20100.0,32.5301,32.5844,32.5146,32.5766,20100.0
2013-04-22 11:30:00,42.01,42.11,42.01,42.11,23100.0,32.5844,32.6619,32.5844,32.6619,23100.0
2013-04-22 12:00:00,42.13,42.15,42.09,42.13,16500.0,32.6775,32.693,32.6464,32.6775,16500.0
2013-04-22 12:30:00,42.13,42.13,42.08,42.09,6100.0,32.6775,32.6775,32.6387,32.6464,6100.0
2013-04-22 13:00:00,42.1,42.11,42.05,42.11,7600.0,32.6542,32.6619,32.6154,32.6619,7600.0
2013-04-22 13:30:00,42.11,42.18,42.1,42.11,14000.0,32.6619,32.7162,32.6542,32.6619,14000.0
2013-04-22 14:00:00,42.11,42.14,42.05,42.14,16400.0,32.6619,32.6852,32.6154,32.6852,16400.0
2013-04-22 14:30:00,42.13,42.16,42.05,42.06,60300.0,32.6775,32.7007,32.6154,32.6232,60300.0
2013-04-22 15:00:00,42.07,42.1,42.04,42.08,34000.0,32.6309,32.6542,32.6077,32.6387,34000.0
2013-04-22 15:30:00,42.08,42.11,42.04,42.06,94800.0,32.6387,32.6619,32.6077,32.6232,94800.0
2013-04-23 09:30:00,42.34,42.45,42.18,42.4,34400.0,32.8403,32.9257,32.7162,32.8869,34400.0
2013-04-23 10:00:00,42.39,42.41,42.33,42.38,33300.0,32.8791,32.8946,32.8326,32.8714,33300.0
2013-04-23 10:30:00,42.38,42.39,42.28,42.3,21900.0,32.8714,32.8791,32.7938,32.8093,21900.0
2013-04-23 11:00:00,42.3,42.36,42.28,42.3,42400.0,32.8093,32.8559,32.7938,32.8093,42400.0
2013-04-23 11:30:00,42.3,42.32,42.14,42.21,55200.0,32.8093,32.8248,32.6852,32.7395,55200.0
2013-04-23 12:00:00,42.23,42.25,42.16,42.25,11300.0,32.755,32.7705,32.7007,32.7705,11300.0
2013-04-23 12:30:00,42.23,42.33,42.23,42.32,12800.0,32.755,32.8326,32.755,32.8248,12800.0
2013-04-23 13:00:00,42.32,42.32,41.93,42.17,43500.0,32.8248,32.8248,32.5223,32.7085,43500.0
2013-04-23 13:30:00,42.18,42.2,42.12,42.15,10200.0,32.7162,32.7318,32.6697,32.693,10200.0
2013-04-23 14:00:00,42.17,42.18,42.11,42.11,15700.0,32.7085,32.7162,32.6619,32.6619,15700.0
2013-04-23 14:30:00,42.09,42.14,42.08,42.14,18300.0,32.6464,32.6852,32.6387,32.6852,18300.0
2013-04-23 15:00:00,42.14,42.17,42.1,42.14,41200.0,32.6852,32.7085,32.6542,32.6852,41200.0
2013-04-23 15:30:00,42.14,42.18,42.09,42.16,93700.0,32.6852,32.7162,32.6464,32.7007,93700.0
2013-04-24 09:30:00,42.23,42.32,42.12,42.16,21300.0,32.755,32.8248,32.6697,32.7007,21300.0
2013-04-24 10:00:00,42.15,42.16,42.06,42.09,29000.0,32.693,32.7007,32.6232,32.6464,29000.0
2013-04-24 10:30:00,42.09,42.15,42.07,42.08,14600.0,32.6464,32.693,32.6309,32.6387,14600.0
2013-04-24 11:00:00,42.09,42.1,42.01,42.1,17900.0,32.6464,32.6542,32.5844,32.6542,17900.0
2013-04-24 11:30:00,42.1,42.17,42.1,42.14,16200.0,32.6542,32.7085,32.6542,32.6852,16200.0
2013-04-24 12:00:00,42.13,42.16,42.1,42.11,15600.0,32.6775,32.7007,32.6542,32.6619,15600.0
2013-04-24 12:30:00,42.11,42.12,42.06,42.09,11000.0,32.6619,32.6697,32.6232,32.6464,11000.0
2013-04-24 13:00:00,42.1,42.22,42.1,42.19,17400.0,32.6542,32.7473,32.6542,32.724,17400.0
2013-04-24 13:30:00,42.19,42.22,42.18,42.19,16100.0,32.724,32.7473,32.7162,32.724,16100.0
2013-04-24 14:00:00,42.21,42.22,42.17,42.2,20500.0,32.7395,32.7473,32.7085,32.7318,20500.0
2013-04-24 14:30:00,42.2,42.21,42.14,42.18,23200.0,32.7318,32.7395,32.6852,32.7162,23200.0
2013-04-24 15:00:00,42.18,42.2,42.15,42.18,25500.0,32.7162,32.7318,32.693,32.7162,25500.0
2013-04-24 15:30:00,42.19,42.2,42.12,42.13,91500.0,32.724,32.7318,32.6697,32.6775,91500.0
2013-04-25 09:30:00,42.25,42.45,42.17,42.42,34100.0,32.7705,32.9257,32.7085,32.9024,34100.0
2013-04-25 10:00:00,42.42,42.44,42.3,42.41,13800.0,32.9024,32.9179,32.8093,32.8946,13800.0
2013-04-25 10:30:00,42.41,42.45,42.37,42.44,16600.0,32.8946,32.9257,32.8636,32.9179,16600.0
2013-04-25 11:00:00,42.46,42.46,42.27,42.28,11100.0,32.9334,32.9334,32.7861,32.7938,11100.0
2013-04-25 11:30:00,42.25,42.43,42.25,42.43,20000.0,32.7705,32.9102,32.7705,32.9102,20000.0
2013-04-25 12:00:00,42.42,42.46,42.31,42.31,13200.0,32.9024,32.9334,32.8171,32.8171,13200.0
2013-04-25 12:30:00,42.32,42.34,42.3,42.3,12200.0,32.8248,32.8403,32.8093,32.8093,12200.0
2013-04-25 13:00:00,42.31,42.38,42.3,42.37,14300.0,32.8171,32.8714,32.8093,32.8636,14300.0
2013-04-25 13:30:00,42.36,42.37,42.32,42.36,8200.0,32.8559,32.8636,32.8248,32.8559,8200.0
2013-04-25 14:00:00,42.37,42.38,42.3,42.3,21000.0,32.8636,32.8714,32.8093,32.8093,21000.0
2013-04-25 14:30:00,42.31,42.32,42.2,42.22,23800.0,32.8171,32.8248,32.7318,32.7473,23800.0
2013-04-25 15:00:00,42.22,42.22,42.1,42.19,41100.0,32.7473,32.7473,32.6542,32.724,41100.0
2013-04-25 15:30:00,42.19,42.27,42.18,42.21,71500.0,32.724,32.7861,32.7162,32.7395,71500.0
2013-04-26 09:30:00,42.22,42.34,42.17,42.3,31100.0,32.7473,32.8403,32.7085,32.8093,31100.0
2013-04-26 10:00:00,42.34,42.37,42.22,42.27,14200.0,32.8403,32.8636,32.7473,32.7861,14200.0
2013-04-26 10:30:00,42.29,42.29,42.21,42.23,31700.0,32.8016,32.8016,32.7395,32.755,31700.0
2013-04-26 11:00:00,42.24,42.42,42.22,42.39,22000.0,32.7628,32.9024,32.7473,32.8791,22000.0
2013-04-26 11:30:00,42.4,42.4,42.26,42.27,20900.0,32.8869,32.8869,32.7783,32.7861,20900.0
2013-04-26 12:00:00,42.25,42.25,42.15,42.16,16600.0,32.7705,32.7705,32.693,32.7007,16600.0
2013-04-26 12:30:00,42.15,42.16,42.08,42.15,8300.0,32.693,32.7007,32.6387,32.693,8300.0
2013-04-26 13:00:00,42.15,42.25,42.12,42.24,15300.0,32.693,32.7705,32.6697,32.7628,15300.0
2013-04-26 13:30:00,42.22,42.24,42.14,42.14,18400.0,32.7473,32.7628,32.6852,32.6852,18400.0
2013-04-26 14:00:00,42.15,42.16,42.12,42.16,19000.0,32.693,32.7007,32.6697,32.7007,19000.0
2013-04-26 14:30:00,42.16,42.22,42.15,42.19,22700.0,32.7007,32.7473,32.693,32.724,22700.0
2013-04-26 15:00:00,42.2,42.24,42.15,42.2,32900.0,32.7318,32.7628,32.693,32.7318,32900.0
2013-04-26 15:30:00,42.2,42.29,42.2,42.27,109900.0,32.7318,32.8016,32.7318,32.7861,109900.0
2013-04-29 09:30:00,42.24,42.5,42.22,42.38,64100.0,32.7628,32.9644,32.7473,32.8714,64100.0
2013-04-29 10:00:00,42.39,42.46,42.38,42.42,85800.0,32.8791,32.9334,32.8714,32.9024,85800.0
2013-04-29 10:30:00,42.41,42.55,42.4,42.48,54900.0,32.8946,33.0032,32.8869,32.9489,54900.0
2013-04-29 11:00:00,42.48,42.55,42.4,42.53,74700.0,32.9489,33.0032,32.8869,32.9877,74700.0
2013-04-29 11:30:00,42.53,42.55,42.46,42.5,16200.0,32.9877,33.0032,32.9334,32.9644,16200.0
2013-04-29 12:00:00,42.5,42.55,42.48,42.55,23800.0,32.9644,33.0032,32.9489,33.0032,23800.0
2013-04-29 12:30:00,42.53,42.54,42.45,42.45,26400.0,32.9877,32.9955,32.9257,32.9257,26400.0
2013-04-29 13:00:00,42.45,42.48,42.42,42.43,51800.0,32.9257,32.9489,32.9024,32.9102,51800.0
2013-04-29 13:30:00,42.45,42.48,42.44,42.45,25200.0,32.9257,32.9489,32.9179,32.9257,25200.0
2013-04-29 14:00:00,42.46,42.5,42.45,42.46,31900.0,32.9334,32.9644,32.9257,32.9334,31900.0
2013-04-29 14:30:00,42.47,42.47,42.39,42.4,47700.0,32.9412,32.9412,32.8791,32.8869,47700.0
2013-04-29 15:00:00,42.4,42.4,42.33,42.4,32200.0,32.8869,32.8869,32.8326,32.8869,32200.0
2013-04-29 15:30:00,42.39,42.43,42.33,42.43,110800.0,32.8791,32.9102,32.8326,32.9102,110800.0
2013-04-30 09:30:00,42.32,42.55,42.32,42.41,32700.0,32.8248,33.0032,32.8248,32.8946,32700.0
2013-04-30 10:00:00,42.42,42.46,42.35,42.37,65600.0,32.9024,32.9334,32.8481,32.8636,65600.0
2013-04-30 10:30:00,42.37,42.4,42.27,42.35,31000.0,32.8636,32.8869,32.7861,32.8481,31000.0
2013-04-30 11:00:00,42.35,42.38,42.3,42.36,17100.0,32.8481,32.8714,32.8093,32.8559,17100.0
2013-04-30 11:30:00,42.36,42.47,42.36,42.46,37500.0,32.8559,32.9412,32.8559,32.9334,37500.0
2013-04-30 12:00:00,42.46,42.46,42.4,42.45,25000.0,32.9334,32.9334,32.8869,32.9257,25000.0
2013-04-30 12:30:00,42.45,42.46,42.4,42.46,80000.0,32.9257,32.9334,32.8869,32.9334,80000.0
2013-04-30 13:00:00,42.45,42.46,42.42,42.44,29900.0,32.9257,32.9334,32.9024,32.9179,29900.0
2013-04-30 13:30:00,42.45,42.46,42.42,42.43,30300.0,32.9257,32.9334,32.9024,32.9102,30300.0
2013-04-30 14:00:00,42.42,42.45,42.38,42.44,32500.0,32.9024,32.9257,32.8714,32.9179,32500.0
2013-04-30 14:30:00,42.45,42.45,42.44,42.45,26800.0,32.9257,32.9257,32.9179,32.9257,26800.0
2013-04-30 15:00:00,42.45,42.45,42.38,42.41,93200.0,32.9257,32.9257,32.8714,32.8946,93200.0
2013-04-30 15:30:00,42.41,42.45,42.41,42.45,192700.0,32.8946,32.9257,32.8946,32.9257,192700.0
2013-05-01 09:30:00,43.75,43.75,42.82,42.82,123300.0,33.934,33.934,33.2126,33.2126,123300.0
2013-05-01 10:00:00,42.88,43.01,42.82,42.92,94100.0,33.2592,33.36,33.2126,33.2902,94100.0
2013-05-01 10:30:00,42.92,43.05,42.9,42.95,47500.0,33.2902,33.391,33.2747,33.3135,47500.0
2013-05-01 11:00:00,42.95,43.01,42.87,43.01,62500.0,33.3135,33.36,33.2514,33.36,62500.0
2013-05-01 11:30:00,43.0,43.01,42.88,42.99,55300.0,33.3523,33.36,33.2592,33.3445,55300.0
2013-05-01 12:00:00,42.99,43.01,42.96,42.98,53300.0,33.3445,33.36,33.3212,33.3368,53300.0
2013-05-01 12:30:00,42.99,43.05,42.98,43.04,63900.0,33.3445,33.391,33.3368,33.3833,63900.0
2013-05-01 13:00:00,43.03,43.1,43.01,43.1,50000.0,33.3755,33.4298,33.36,33.4298,50000.0
2013-05-01 13:30:00,43.1,43.1,43.0,43.06,58600.0,33.4298,33.4298,33.3523,33.3988,58600.0
2013-05-01 14:00:00,43.05,43.07,42.94,42.94,57900.0,33.391,33.4066,33.3057,33.3057,57900.0
2013-05-01 14:30:00,42.95,42.96,42.72,42.76,101600.0,33.3135,33.3212,33.1351,33.1661,101600.0
2013-05-01 15:00:00,42.77,42.82,42.63,42.72,88200.0,33.1739,33.2126,33.0653,33.1351,88200.0
2013-05-01 15:30:00,42.71,42.72,42.44,42.52,325900.0,33.1273,33.1351,32.9179,32.98,325900.0
2013-05-02 09:30:00,42.53,42.78,42.38,42.5,88600.0,32.9877,33.1816,32.8714,32.9644,88600.0
2013-05-02 10:00:00,42.51,42.82,42.51,42.75,64900.0,32.9722,33.2126,32.9722,33.1584,64900.0
2013-05-02 10:30:00,42.76,42.84,42.69,42.76,40400.0,33.1661,33.2282,33.1118,33.1661,40400.0
2013-05-02 11:00:00,42.76,42.93,42.71,42.91,109100.0,33.1661,33.298,33.1273,33.2825,109100.0
2013-05-02 11:30:00,42.9,42.98,42.83,42.98,59800.0,33.2747,33.3368,33.2204,33.3368,59800.0
2013-05-02 12:00:00,42.98,42.99,42.89,42.93,53600.0,33.3368,33.3445,33.2669,33.298,53600.0
2013-05-02 12:30:00,42.93,42.95,42.89,42.94,54300.0,33.298,33.3135,33.2669,33.3057,54300.0
2013-05-02 13:00:00,42.94,43.05,42.93,43.03,32300.0,33.3057,33.391,33.298,33.3755,32300.0
2013-05-02 13:30:00,43.02,43.08,43.01,43.05,49500.0,33.3678,33.4143,33.36,33.391,49500.0
2013-05-02 14:00:00,43.04,43.05,43.0,43.01,40400.0,33.3833,33.391,33.3523,33.36,40400.0
2013-05-02 14:30:00,43.01,43.16,42.96,43.11,112500.0,33.36,33.4764,33.3212,33.4376,112500.0
2013-05-02 15:00:00,43.11,43.24,43.1,43.21,80300.0,33.4376,33.5384,33.4298,33.5151,80300.0
2013-05-02 15:30:00,43.21,43.25,43.07,43.1,170900.0,33.5151,33.5462,33.4066,33.4298,170900.0
2013-05-03 09:30:00,43.34,43.54,43.26,43.48,44800.0,33.616,33.7711,33.5539,33.7246,44800.0
2013-05-03 10:00:00,43.44,43.46,43.33,43.41,28400.0,33.6935,33.7091,33.6082,33.6703,28400.0
2013-05-03 10:30:00,43.42,43.42,43.35,43.4,20000.0,33.678,33.678,33.6237,33.6625,20000.0
2013-05-03 11:00:00,43.39,43.45,43.34,43.35,15200.0,33.6548,33.7013,33.616,33.6237,15200.0
2013-05-03 11:30:00,43.34,43.57,43.34,43.53,39200.0,33.616,33.7944,33.616,33.7633,39200.0
2013-05-03 12:00:00,43.53,43.57,43.5,43.52,14200.0,33.7633,33.7944,33.7401,33.7556,14200.0
2013-05-03 12:30:00,43.54,43.62,43.54,43.6,12600.0,33.7711,33.8332,33.7711,33.8176,12600.0
2013-05-03 13:00:00,43.59,43.64,43.55,43.56,20000.0,33.8099,33.8487,33.7789,33.7866,20000.0
2013-05-03 13:30:00,43.56,43.59,43.55,43.57,14000.0,33.7866,33.8099,33.7789,33.7944,14000.0
2013-05-03 14:00:00,43.58,43.6,43.52,43.52,19500.0,33.8021,33.8176,33.7556,33.7556,19500.0
2013-05-03 14:30:00,43.52,43.56,43.5,43.54,30400.0,33.7556,33.7866,33.7401,33.7711,30400.0
2013-05-03 15:00:00,43.54,43.58,43.5,43.58,29700.0,33.7711,33.8021,33.7401,33.8021,29700.0
2013-05-03 15:30:00,43.58,43.62,43.54,43.58,65200.0,33.8021,33.8332,33.7711,33.8021,65200.0
2013-05-06 09:30:00,43.6,43.78,43.6,43.76,44000.0,33.8176,33.9573,33.8176,33.9417,44000.0
2013-05-06 10:00:00,43.77,43.86,43.7,43.75,42400.0,33.9495,34.0193,33.8952,33.934,42400.0
2013-05-06 10:30:00,43.75,43.86,43.75,43.86,26100.0,33.934,34.0193,33.934,34.0193,26100.0
2013-05-06 11:00:00,43.85,43.96,43.84,43.93,33900.0,34.0116,34.0969,34.0038,34.0736,33900.0
2013-05-06 11:30:00,43.92,43.99,43.85,43.98,26400.0,34.0658,34.1201,34.0116,34.1124,26400.0
2013-05-06 12:00:00,43.98,44.0,43.97,43.97,32600.0,34.1124,34.1279,34.1046,34.1046,32600.0
2013-05-06 12:30:00,43.97,43.99,43.9,43.9,21100.0,34.1046,34.1201,34.0503,34.0503,21100.0
2013-05-06 13:00:00,43.9,43.94,43.89,43.94,21800.0,34.0503,34.0814,34.0426,34.0814,21800.0
2013-05-06 13:30:00,43.94,43.95,43.84,43.85,16400.0,34.0814,34.0891,34.0038,34.0116,16400.0
2013-05-06 14:00:00,43.85,43.89,43.85,43.85,16300.0,34.0116,34.0426,34.0116,34.0116,16300.0
2013-05-06 14:30:00,43.85,43.88,43.84,43.87,17100.0,34.0116,34.0348,34.0038,34.0271,17100.0
2013-05-06 15:00:00,43.88,43.88,43.86,43.86,24000.0,34.0348,34.0348,34.0193,34.0193,24000.0
2013-05-06 15:30:00,43.87,43.93,43.82,43.88,73200.0,34.0271,34.0736,33.9883,34.0348,73200.0
2013-05-07 09:30:00,44.0,44.0,43.87,43.92,27800.0,34.1279,34.1279,34.0271,34.0658,27800.0
2013-05-07 10:00:00,43.92,43.98,43.82,43.89,65400.0,34.0658,34.1124,33.9883,34.0426,65400.0
2013-05-07 10:30:00,43.89,43.9,43.84,43.84,9900.0,34.0426,34.0503,34.0038,34.0038,9900.0
2013-05-07 11:00:00,43.84,43.89,43.84,43.88,16900.0,34.0038,34.0426,34.0038,34.0348,16900.0
2013-05-07 11:30:00,43.88,43.89,43.83,43.86,14500.0,34.0348,34.0426,33.996,34.0193,14500.0
2013-05-07 12:00:00,43.86,43.9,43.86,43.88,9600.0,34.0193,34.0503,34.0193,34.0348,9600.0
2013-05-07 12:30:00,43.89,43.98,43.89,43.96,16600.0,34.0426,34.1124,34.0426,34.0969,16600.0
2013-05-07 13:00:00,43.96,44.0,43.96,43.98,13200.0,34.0969,34.1279,34.0969,34.1124,13200.0
2013-05-07 13:30:00,43.97,43.98,43.94,43.96,12100.0,34.1046,34.1124,34.0814,34.0969,12100.0
2013-05-07 14:00:00,43.96,43.99,43.95,43.95,19500.0,34.0969,34.1201,34.0891,34.0891,19500.0
2013-05-07 14:30:00,43.94,44.01,43.9,44.0,23500.0,34.0814,34.1357,34.0503,34.1279,23500.0
2013-05-07 15:00:00,43.99,44.0,43.94,43.96,23000.0,34.1201,34.1279,34.0814,34.0969,23000.0
2013-05-07 15:30:00,43.97,44.0,43.95,43.98,42700.0,34.1046,34.1279,34.0891,34.1124,42700.0
2013-05-08 09:30:00,43.99,44.06,43.92,43.98,31200.0,34.1201,34.1744,34.0658,34.1124,31200.0
2013-05-08 10:00:00,44.0,44.06,43.9,44.06,19600.0,34.1279,34.1744,34.0503,34.1744,19600.0
2013-05-08 10:30:00,44.06,44.18,44.05,44.17,26800.0,34.1744,34.2675,34.1667,34.2598,26800.0
2013-05-08 11:00:00,44.17,44.22,44.15,44.15,30500.0,34.2598,34.2985,34.2442,34.2442,30500.0
2013-05-08 11:30:00,44.16,44.17,44.13,44.15,21100.0,34.252,34.2598,34.2287,34.2442,21100.0
2013-05-08 12:00:00,44.16,44.21,44.16,44.19,14100.0,34.252,34.2908,34.252,34.2753,14100.0
2013-05-08 12:30:00,44.19,44.2,44.16,44.17,10100.0,34.2753,34.283,34.252,34.2598,10100.0
2013-05-08 13:00:00,44.17,44.19,44.17,44.17,9200.0,34.2598,34.2753,34.2598,34.2598,9200.0
2013-05-08 13:30:00,44.17,44.23,44.17,44.18,16300.0,34.2598,34.3063,34.2598,34.2675,16300.0
2013-05-08 14:00:00,44.18,44.24,44.18,44.2,25700.0,34.2675,34.314,34.2675,34.283,25700.0
2013-05-08 14:30:00,44.2,44.21,44.12,44.15,22000.0,34.283,34.2908,34.221,34.2442,22000.0
2013-05-08 15:00:00,44.14,44.27,44.12,44.26,27900.0,34.2365,34.3373,34.221,34.3296,27900.0
2013-05-08 15:30:00,44.26,44.35,44.25,44.34,110300.0,34.3296,34.3994,34.3218,34.3916,110300.0
2013-05-09 09:30:00,44.42,44.64,44.42,44.57,44100.0,34.4537,34.6243,34.4537,34.57,44100.0
2013-05-09 10:00:00,44.55,44.57,44.47,44.52,25400.0,34.5545,34.57,34.4924,34.5312,25400.0
2013-05-09 10:30:00,44.53,44.55,44.41,44.46,32800.0,34.539,34.5545,34.4459,34.4847,32800.0
2013-05-09 11:00:00,44.45,44.48,44.35,44.35,36300.0,34.4769,34.5002,34.3994,34.3994,36300.0
2013-05-09 11:30:00,44.35,44.38,44.27,44.33,24200.0,34.3994,34.4226,34.3373,34.3839,24200.0
2013-05-09 12:00:00,44.33,44.47,44.33,44.45,24400.0,34.3839,34.4924,34.3839,34.4769,24400.0
2013-05-09 12:30:00,44.44,44.47,44.43,44.44,19700.0,34.4692,34.4924,34.4614,34.4692,19700.0
2013-05-09 13:00:00,44.44,44.45,44.39,44.44,27000.0,34.4692,34.4769,34.4304,34.4692,27000.0
2013-05-09 13:30:00,44.44,44.5,44.44,44.46,40800.0,34.4692,34.5157,34.4692,34.4847,40800.0
2013-05-09 14:00:00,44.46,44.49,44.44,44.48,19600.0,34.4847,34.508,34.4692,34.5002,19600.0
2013-05-09 14:30:00,44.48,44.48,44.44,44.44,22700.0,34.5002,34.5002,34.4692,34.4692,22700.0
2013-05-09 15:00:00,44.44,44.45,44.35,44.39,58600.0,34.4692,34.4769,34.3994,34.4304,58600.0
2013-05-09 15:30:00,44.39,44.4,44.28,44.34,102300.0,34.4304,34.4382,34.3451,34.3916,102300.0
2013-05-10 09:30:00,44.47,44.59,44.29,44.34,44200.0,34.4924,34.5855,34.3528,34.3916,44200.0
2013-05-10 10:00:00,44.34,44.4,44.34,44.37,20800.0,34.3916,34.4382,34.3916,34.4149,20800.0
2013-05-10 10:30:00,44.38,44.43,44.34,44.39,23400.0,34.4226,34.4614,34.3916,34.4304,23400.0
2013-05-10 11:00:00,44.39,44.45,44.38,44.42,24800.0,34.4304,34.4769,34.4226,34.4537,24800.0
2013-05-10 11:30:00,44.43,44.45,44.33,44.33,17000.0,34.4614,34.4769,34.3839,34.3839,17000.0
2013-05-10 12:00:00,44.34,44.42,44.34,44.4,15900.0,34.3916,34.4537,34.3916,34.4382,15900.0
2013-05-10 12:30:00,44.39,44.44,44.39,44.4,15100.0,34.4304,34.4692,34.4304,34.4382,15100.0
2013-05-10 13:00:00,44.41,44.43,44.39,44.39,14800.0,34.4459,34.4614,34.4304,34.4304,14800.0
2013-05-10 13:30:00,44.4,44.41,44.37,44.37,19100.0,34.4382,34.4459,34.4149,34.4149,19100.0
2013-05-10 14:00:00,44.37,44.44,44.37,44.44,18500.0,34.4149,34.4692,34.4149,34.4692,18500.0
2013-05-10 14:30:00,44.44,44.44,44.39,44.41,12400.0,34.4692,34.4692,34.4304,34.4459,12400.0
2013-05-10 15:00:00,44.41,44.42,44.39,44.41,39600.0,34.4459,34.4537,34.4304,34.4459,39600.0
2013-05-10 15:30:00,44.4,44.41,44.32,44.36,94400.0,34.4382,34.4459,34.3761,34.4071,94400.0
2013-05-13 09:30:00,44.35,44.5,44.29,44.34,27200.0,34.3994,34.5157,34.3528,34.3916,27200.0
2013-05-13 10:00:00,44.36,44.55,44.34,44.51,16300.0,34.4071,34.5545,34.3916,34.5235,16300.0
2013-05-13 10:30:00,44.51,44.62,44.51,44.58,12300.0,34.5235,34.6088,34.5235,34.5778,12300.0
2013-05-13 11:00:00,44.58,44.61,44.56,44.58,15300.0,34.5778,34.601,34.5623,34.5778,15300.0
2013-05-13 11:30:00,44.58,44.64,44.55,44.63,15400.0,34.5778,34.6243,34.5545,34.6165,15400.0
2013-05-13 12:00:00,44.64,44.73,44.64,44.66,17300.0,34.6243,34.6941,34.6243,34.6398,17300.0
2013-05-13 12:30:00,44.66,44.69,44.65,44.69,5100.0,34.6398,34.6631,34.6321,34.6631,5100.0
2013-05-13 13:00:00,44.69,44.73,44.69,44.69,9900.0,34.6631,34.6941,34.6631,34.6631,9900.0
2013-05-13 13:30:00,44.69,44.69,44.59,44.63,8500.0,34.6631,34.6631,34.5855,34.6165,8500.0
2013-05-13 14:00:00,44.63,44.66,44.6,44.66,16400.0,34.6165,34.6398,34.5933,34.6398,16400.0
2013-05-13 14:30:00,44.66,44.75,44.66,44.75,21400.0,34.6398,34.7096,34.6398,34.7096,21400.0
2013-05-13 15:00:00,44.75,44.76,44.68,44.73,31900.0,34.7096,34.7174,34.6553,34.6941,31900.0
2013-05-13 15:30:00,44.73,44.77,44.71,44.76,47400.0,34.6941,34.7251,34.6786,34.7174,47400.0
2013-05-14 09:30:00,44.67,44.85,44.65,44.83,47200.0,34.6476,34.7872,34.6321,34.7717,47200.0
2013-05-14 10:00:00,44.84,44.94,44.83,44.93,19700.0,34.7794,34.857,34.7717,34.8492,19700.0
2013-05-14 10:30:00,44.95,45.18,44.92,45.15,25600.0,34.8647,35.0431,34.8415,35.0199,25600.0
2013-05-14 11:00:00,45.15,45.17,45.07,45.1,10900.0,35.0199,35.0354,34.9578,34.9811,10900.0
2013-05-14 11:30:00,45.1,45.19,45.03,45.19,86800.0,34.9811,35.0509,34.9268,35.0509,86800.0
2013-05-14 12:00:00,45.19,45.24,45.15,45.17,26900.0,35.0509,35.0897,35.0199,35.0354,26900.0
2013-05-14 12:30:00,45.17,45.17,45.08,45.08,14700.0,35.0354,35.0354,34.9656,34.9656,14700.0
2013-05-14 13:00:00,45.07,45.1,45.05,45.08,14500.0,34.9578,34.9811,34.9423,34.9656,14500.0
2013-05-14 13:30:00,45.07,45.08,45.04,45.05,14300.0,34.9578,34.9656,34.9346,34.9423,14300.0
2013-05-14 14:00:00,45.06,45.1,45.06,45.08,32200.0,34.9501,34.9811,34.9501,34.9656,32200.0
2013-05-14 14:30:00,45.09,45.19,45.09,45.17,28000.0,34.9733,35.0509,34.9733,35.0354,28000.0
2013-05-14 15:00:00,45.17,45.23,45.15,45.15,42600.0,35.0354,35.0819,35.0199,35.0199,42600.0
2013-05-14 15:30:00,45.15,45.23,45.14,45.23,43800.0,35.0199,35.0819,35.0121,35.0819,43800.0
2013-05-15 09:30:00,45.2,45.36,45.11,45.17,25300.0,35.0587,35.1828,34.9889,35.0354,25300.0
2013-05-15 10:00:00,45.17,45.23,45.04,45.12,38600.0,35.0354,35.0819,34.9346,34.9966,38600.0
2013-05-15 10:30:00,45.12,45.22,45.09,45.22,26300.0,34.9966,35.0742,34.9733,35.0742,26300.0
2013-05-15 11:00:00,45.23,45.44,45.23,45.39,20100.0,35.0819,35.2448,35.0819,35.206,20100.0
2013-05-15 11:30:00,45.39,45.47,45.37,45.47,18400.0,35.206,35.2681,35.1905,35.2681,18400.0
2013-05-15 12:00:00,45.47,45.57,45.46,45.56,26700.0,35.2681,35.3456,35.2603,35.3379,26700.0
2013-05-15 12:30:00,45.56,45.68,45.56,45.66,55200.0,35.3379,35.431,35.3379,35.4154,55200.0
2013-05-15 13:00:00,45.67,45.69,45.61,45.61,72000.0,35.4232,35.4387,35.3767,35.3767,72000.0
2013-05-15 13:30:00,45.6,45.65,45.52,45.52,85600.0,35.3689,35.4077,35.3069,35.3069,85600.0
2013-05-15 14:00:00,45.52,45.58,45.49,45.5,37900.0,35.3069,35.3534,35.2836,35.2913,37900.0
2013-05-15 14:30:00,45.5,45.58,45.43,45.56,61700.0,35.2913,35.3534,35.2371,35.3379,61700.0
2013-05-15 15:00:00,45.56,45.6,45.45,45.49,53200.0,35.3379,35.3689,35.2526,35.2836,53200.0
2013-05-15 15:30:00,45.48,45.62,45.48,45.59,68300.0,35.2758,35.3844,35.2758,35.3612,68300.0
2013-05-16 09:30:00,45.56,45.7,45.46,45.59,29300.0,35.3379,35.4465,35.2603,35.3612,29300.0
2013-05-16 10:00:00,45.59,45.65,45.5,45.65,24500.0,35.3612,35.4077,35.2913,35.4077,24500.0
2013-05-16 10:30:00,45.64,45.79,45.59,45.75,34700.0,35.3999,35.5163,35.3612,35.4853,34700.0
2013-05-16 11:00:00,45.74,45.8,45.68,45.73,34800.0,35.4775,35.524,35.431,35.4697,34800.0
2013-05-16 11:30:00,45.73,45.87,45.72,45.82,31500.0,35.4697,35.5783,35.462,35.5396,31500.0
2013-05-16 12:00:00,45.81,45.84,45.77,45.78,44500.0,35.5318,35.5551,35.5008,35.5085,44500.0
2013-05-16 12:30:00,45.78,45.79,45.71,45.74,52000.0,35.5085,35.5163,35.4542,35.4775,52000.0
2013-05-16 13:00:00,45.74,45.74,45.64,45.65,45800.0,35.4775,35.4775,35.3999,35.4077,45800.0
2013-05-16 13:30:00,45.65,45.66,45.62,45.62,22700.0,35.4077,35.4154,35.3844,35.3844,22700.0
2013-05-16 14:00:00,45.61,45.63,45.52,45.53,35400.0,35.3767,35.3922,35.3069,35.3146,35400.0
2013-05-16 14:30:00,45.53,45.59,45.47,45.58,77900.0,35.3146,35.3612,35.2681,35.3534,77900.0
2013-05-16 15:00:00,45.57,45.58,45.5,45.52,70400.0,35.3456,35.3534,35.2913,35.3069,70400.0
2013-05-16 15:30:00,45.52,45.56,45.47,45.54,80600.0,35.3069,35.3379,35.2681,35.3224,80600.0
2013-05-17 09:30:00,45.61,45.7,45.49,45.6,50700.0,35.3767,35.4465,35.2836,35.3689,50700.0
2013-05-17 10:00:00,45.59,45.7,45.59,45.65,26900.0,35.3612,35.4465,35.3612,35.4077,26900.0
2013-05-17 10:30:00,45.63,45.64,45.55,45.55,25800.0,35.3922,35.3999,35.3301,35.3301,25800.0
2013-05-17 11:00:00,45.55,45.59,45.42,45.48,47000.0,35.3301,35.3612,35.2293,35.2758,47000.0
2013-05-17 11:30:00,45.47,45.52,45.41,45.42,68900.0,35.2681,35.3069,35.2215,35.2293,68900.0
2013-05-17 12:00:00,45.42,45.42,45.35,45.42,27100.0,35.2293,35.2293,35.175,35.2293,27100.0
2013-05-17 12:30:00,45.41,45.41,45.27,45.3,61800.0,35.2215,35.2215,35.113,35.1362,61800.0
2013-05-17 13:00:00,45.29,45.34,45.26,45.32,90200.0,35.1285,35.1672,35.1052,35.1517,90200.0
2013-05-17 13:30:00,45.32,45.36,45.31,45.36,18100.0,35.1517,35.1828,35.144,35.1828,18100.0
2013-05-17 14:00:00,45.37,45.42,45.37,45.42,18800.0,35.1905,35.2293,35.1905,35.2293,18800.0
2013-05-17 14:30:00,45.42,45.46,45.39,45.45,51100.0,35.2293,35.2603,35.206,35.2526,51100.0
2013-05-17 15:00:00,45.45,45.47,45.38,45.43,67300.0,35.2526,35.2681,35.1983,35.2371,67300.0
2013-05-17 15:30:00,45.44,45.55,45.4,45.51,158100.0,35.2448,35.3301,35.2138,35.2991,158100.0
2013-05-20 09:30:00,45.45,45.53,45.21,45.26,35500.0,35.2526,35.3146,35.0664,35.1052,35500.0
2013-05-20 10:00:00,45.26,45.45,45.22,45.38,60900.0,35.1052,35.2526,35.0742,35.1983,60900.0
2013-05-20 10:30:00,45.39,45.5,45.38,45.46,23100.0,35.206,35.2913,35.1983,35.2603,23100.0
2013-05-20 11:00:00,45.48,45.53,45.46,45.52,12700.0,35.2758,35.3146,35.2603,35.3069,12700.0
2013-05-20 11:30:00,45.5,45.6,45.5,45.52,62800.0,35.2913,35.3689,35.2913,35.3069,62800.0
2013-05-20 12:00:00,45.52,45.55,45.52,45.53,13000.0,35.3069,35.3301,35.3069,35.3146,13000.0
2013-05-20 12:30:00,45.53,45.53,45.4,45.41,14600.0,35.3146,35.3146,35.2138,35.2215,14600.0
2013-05-20 13:00:00,45.41,45.46,45.39,45.43,18100.0,35.2215,35.2603,35.206,35.2371,18100.0
2013-05-20 13:30:00,45.42,45.48,45.36,45.42,17700.0,35.2293,35.2758,35.1828,35.2293,17700.0
2013-05-20 14:00:00,45.42,45.44,45.35,45.44,12800.0,35.2293,35.2448,35.175,35.2448,12800.0
2013-05-20 14:30:00,45.44,45.45,45.34,45.36,24300.0,35.2448,35.2526,35.1672,35.1828,24300.0
2013-05-20 15:00:00,45.36,45.43,45.31,45.32,39400.0,35.1828,35.2371,35.144,35.1517,39400.0
2013-05-20 15:30:00,45.34,45.34,45.24,45.31,74200.0,35.1672,35.1672,35.0897,35.144,74200.0
2013-05-21 09:30:00,45.41,45.56,45.25,45.43,18700.0,35.2215,35.3379,35.0974,35.2371,18700.0
2013-05-21 10:00:00,45.42,45.43,45.21,45.26,34600.0,35.2293,35.2371,35.0664,35.1052,34600.0
2013-05-21 10:30:00,45.27,45.27,45.2,45.22,33300.0,35.113,35.113,35.0587,35.0742,33300.0
2013-05-21 11:00:00,45.23,45.26,45.16,45.16,19600.0,35.0819,35.1052,35.0276,35.0276,19600.0
2013-05-21 11:30:00,45.17,45.23,45.15,45.17,17400.0,35.0354,35.0819,35.0199,35.0354,17400.0
2013-05-21 12:00:00,45.19,45.23,45.16,45.21,27100.0,35.0509,35.0819,35.0276,35.0664,27100.0
2013-05-21 12:30:00,45.21,45.26,45.15,45.17,16700.0,35.0664,35.1052,35.0199,35.0354,16700.0
2013-05-21 13:00:00,45.16,45.23,45.14,45.23,31500.0,35.0276,35.0819,35.0121,35.0819,31500.0
2013-05-21 13:30:00,45.23,45.25,45.21,45.23,19800.0,35.0819,35.0974,35.0664,35.0819,19800.0
2013-05-21 14:00:00,45.23,45.23,45.13,45.14,31200.0,35.0819,35.0819,35.0044,35.0121,31200.0
2013-05-21 14:30:00,45.14,45.21,45.13,45.16,32700.0,35.0121,35.0664,35.0044,35.0276,32700.0
2013-05-21 15:00:00,45.16,45.23,45.15,45.16,33900.0,35.0276,35.0819,35.0199,35.0276,33900.0
2013-05-21 15:30:00,45.16,45.22,45.16,45.2,59900.0,35.0276,35.0742,35.0276,35.0587,59900.0
2013-05-22 09:30:00,45.26,45.43,45.21,45.27,31900.0,35.1052,35.2371,35.0664,35.113,31900.0
2013-05-22 10:00:00,45.29,45.61,45.29,45.61,35600.0,35.1285,35.3767,35.1285,35.3767,35600.0
2013-05-22 10:30:00,45.62,45.62,45.39,45.45,24100.0,35.3844,35.3844,35.206,35.2526,24100.0
2013-05-22 11:00:00,45.45,45.57,45.42,45.55,25600.0,35.2526,35.3456,35.2293,35.3301,25600.0
2013-05-22 11:30:00,45.57,45.58,45.47,45.49,27100.0,35.3456,35.3534,35.2681,35.2836,27100.0
2013-05-22 12:00:00,45.48,45.5,45.4,45.41,14400.0,35.2758,35.2913,35.2138,35.2215,14400.0
2013-05-22 12:30:00,45.42,45.49,45.4,45.47,10000.0,35.2293,35.2836,35.2138,35.2681,10000.0
2013-05-22 13:00:00,45.47,45.47,45.19,45.21,35400.0,35.2681,35.2681,35.0509,35.0664,35400.0
2013-05-22 13:30:00,45.2,45.21,45.04,45.06,41500.0,35.0587,35.0664,34.9346,34.9501,41500.0
2013-05-22 14:00:00,45.07,45.13,44.83,44.86,38400.0,34.9578,35.0044,34.7717,34.7949,38400.0
2013-05-22 14:30:00,44.87,44.89,44.75,44.8,98400.0,34.8027,34.8182,34.7096,34.7484,98400.0
2013-05-22 15:00:00,44.81,44.81,44.55,44.55,94000.0,34.7562,34.7562,34.5545,34.5545,94000.0
2013-05-22 15:30:00,44.55,44.85,44.52,44.78,138400.0,34.5545,34.7872,34.5312,34.7329,138400.0
2013-05-23 09:30:00,44.64,44.77,44.36,44.39,52900.0,34.6243,34.7251,34.4071,34.4304,52900.0
2013-05-23 10:00:00,44.39,44.6,44.37,44.38,52800.0,34.4304,34.5933,34.4149,34.4226,52800.0
2013-05-23 10:30:00,44.39,44.51,44.32,44.47,20500.0,34.4304,34.5235,34.3761,34.4924,20500.0
2013-05-23 11:00:00,44.48,44.66,44.48,44.57,30000.0,34.5002,34.6398,34.5002,34.57,30000.0
2013-05-23 11:30:00,44.56,44.64,44.55,44.57,16600.0,34.5623,34.6243,34.5545,34.57,16600.0
2013-05-23 12:00:00,44.57,44.69,44.57,44.59,22600.0,34.57,34.6631,34.57,34.5855,22600.0
2013-05-23 12:30:00,44.6,44.61,44.48,44.56,26600.0,34.5933,34.601,34.5002,34.5623,26600.0
2013-05-23 13:00:00,44.55,44.6,44.5,44.5,22100.0,34.5545,34.5933,34.5157,34.5157,22100.0
2013-05-23 13:30:00,44.51,44.63,44.51,44.61,28800.0,34.5235,34.6165,34.5235,34.601,28800.0
2013-05-23 14:00:00,44.61,44.65,44.59,44.59,29800.0,34.601,34.6321,34.5855,34.5855,29800.0
2013-05-23 14:30:00,44.59,44.66,44.53,44.63,18500.0,34.5855,34.6398,34.539,34.6165,18500.0
2013-05-23 15:00:00,44.63,44.64,44.51,44.56,37100.0,34.6165,34.6243,34.5235,34.5623,37100.0
2013-05-23 15:30:00,44.55,44.64,44.52,44.64,58600.0,34.5545,34.6243,34.5312,34.6243,58600.0
2013-05-24 09:30:00,44.46,44.58,44.09,44.11,52200.0,34.4847,34.5778,34.1977,34.2132,52200.0
2013-05-24 10:00:00,44.08,44.2,44.02,44.18,39000.0,34.1899,34.283,34.1434,34.2675,39000.0
2013-05-24 10:30:00,44.17,44.25,44.16,44.2,25000.0,34.2598,34.3218,34.252,34.283,25000.0
2013-05-24 11:00:00,44.19,44.21,44.16,44.17,16600.0,34.2753,34.2908,34.252,34.2598,16600.0
2013-05-24 11:30:00,44.17,44.25,44.14,44.21,10300.0,34.2598,34.3218,34.2365,34.2908,10300.0
2013-05-24 12:00:00,44.22,44.27,44.19,44.21,15600.0,34.2985,34.3373,34.2753,34.2908,15600.0
2013-05-24 12:30:00,44.22,44.24,44.16,44.22,14600.0,34.2985,34.314,34.252,34.2985,14600.0
2013-05-24 13:00:00,44.22,44.28,44.19,44.25,10100.0,34.2985,34.3451,34.2753,34.3218,10100.0
2013-05-24 13:30:00,44.26,44.3,44.25,44.28,7200.0,34.3296,34.3606,34.3218,34.3451,7200.0
2013-05-24 14:00:00,44.28,44.3,44.25,44.3,7000.0,34.3451,34.3606,34.3218,34.3606,7000.0
2013-05-24 14:30:00,44.3,44.34,44.27,44.34,14000.0,34.3606,34.3916,34.3373,34.3916,14000.0
2013-05-24 15:00:00,44.33,44.41,44.32,44.35,49800.0,34.3839,34.4459,34.3761,34.3994,49800.0
2013-05-24 15:30:00,44.34,44.49,44.33,44.47,56600.0,34.3916,34.508,34.3839,34.4924,56600.0
2013-05-28 09:30:00,44.8,45.08,44.76,45.08,28800.0,34.7484,34.9656,34.7174,34.9656,28800.0
2013-05-28 10:00:00,45.08,45.15,45.0,45.01,33200.0,34.9656,35.0199,34.9035,34.9113,33200.0
2013-05-28 10:30:00,45.01,45.03,44.94,44.99,60600.0,34.9113,34.9268,34.857,34.8958,60600.0
2013-05-28 11:00:00,44.98,45.01,44.87,44.94,47100.0,34.888,34.9113,34.8027,34.857,47100.0
2013-05-28 11:30:00,44.94,44.94,44.69,44.7,134100.0,34.857,34.857,34.6631,34.6708,134100.0
2013-05-28 12:00:00,44.69,44.79,44.65,44.74,48000.0,34.6631,34.7406,34.6321,34.7019,48000.0
2013-05-28 12:30:00,44.74,44.85,44.72,44.77,35200.0,34.7019,34.7872,34.6864,34.7251,35200.0
2013-05-28 13:00:00,44.78,44.82,44.73,44.8,35900.0,34.7329,34.7639,34.6941,34.7484,35900.0
2013-05-28 13:30:00,44.79,44.83,44.7,44.78,61500.0,34.7406,34.7717,34.6708,34.7329,61500.0
2013-05-28 14:00:00,44.78,44.8,44.66,44.77,23800.0,34.7329,34.7484,34.6398,34.7251,23800.0
2013-05-28 14:30:00,44.78,44.89,44.76,44.84,46800.0,34.7329,34.8182,34.7174,34.7794,46800.0
2013-05-28 15:00:00,44.83,44.97,44.83,44.87,88000.0,34.7717,34.8803,34.7717,34.8027,88000.0
2013-05-28 15:30:00,44.86,44.99,44.79,44.82,219800.0,34.7949,34.8958,34.7406,34.7639,219800.0
2013-05-29 09:30:00,44.62,44.62,44.41,44.54,24000.0,34.6088,34.6088,34.4459,34.5467,24000.0
2013-05-29 10:00:00,44.56,44.62,44.39,44.41,18700.0,34.5623,34.6088,34.4304,34.4459,18700.0
2013-05-29 10:30:00,44.42,44.46,44.31,44.34,13900.0,34.4537,34.4847,34.3683,34.3916,13900.0
2013-05-29 11:00:00,44.32,44.35,44.23,44.35,13800.0,34.3761,34.3994,34.3063,34.3994,13800.0
2013-05-29 11:30:00,44.36,44.41,44.32,44.39,10100.0,34.4071,34.4459,34.3761,34.4304,10100.0
2013-05-29 12:00:00,44.4,44.42,44.25,44.25,34700.0,34.4382,34.4537,34.3218,34.3218,34700.0
2013-05-29 12:30:00,44.25,44.28,44.19,44.23,21400.0,34.3218,34.3451,34.2753,34.3063,21400.0
2013-05-29 13:00:00,44.21,44.35,44.21,44.33,9300.0,34.2908,34.3994,34.2908,34.3839,9300.0
2013-05-29 13:30:00,44.34,44.55,44.34,44.54,11400.0,34.3916,34.5545,34.3916,34.5467,11400.0
2013-05-29 14:00:00,44.55,44.6,44.5,44.53,14500.0,34.5545,34.5933,34.5157,34.539,14500.0
2013-05-29 14:30:00,44.53,44.57,44.46,44.57,14100.0,34.539,34.57,34.4847,34.57,14100.0
2013-05-29 15:00:00,44.54,44.67,44.53,44.62,21900.0,34.5467,34.6476,34.539,34.6088,21900.0
2013-05-29 15:30:00,44.63,44.64,44.45,44.47,40500.0,34.6165,34.6243,34.4769,34.4924,40500.0
2013-05-30 09:30:00,44.56,44.91,44.49,44.88,14800.0,34.5623,34.8337,34.508,34.8105,14800.0
2013-05-30 10:00:00,44.91,44.96,44.73,44.76,21600.0,34.8337,34.8725,34.6941,34.7174,21600.0
2013-05-30 10:30:00,44.75,44.81,44.69,44.73,21000.0,34.7096,34.7562,34.6631,34.6941,21000.0
2013-05-30 11:00:00,44.73,44.8,44.7,44.78,46600.0,34.6941,34.7484,34.6708,34.7329,46600.0
2013-05-30 11:30:00,44.77,44.86,44.77,44.86,19300.0,34.7251,34.7949,34.7251,34.7949,19300.0
2013-05-30 12:00:00,44.86,44.87,44.79,44.81,21200.0,34.7949,34.8027,34.7406,34.7562,21200.0
2013-05-30 12:30:00,44.81,44.83,44.74,44.79,15800.0,34.7562,34.7717,34.7019,34.7406,15800.0
2013-05-30 13:00:00,44.8,44.82,44.74,44.81,15000.0,34.7484,34.7639,34.7019,34.7562,15000.0
2013-05-30 13:30:00,44.83,44.89,44.83,44.84,17000.0,34.7717,34.8182,34.7717,34.7794,17000.0
2013-05-30 14:00:00,44.83,44.87,44.79,44.87,11300.0,34.7717,34.8027,34.7406,34.8027,11300.0
2013-05-30 14:30:00,44.88,44.92,44.85,44.87,20600.0,34.8105,34.8415,34.7872,34.8027,20600.0
2013-05-30 15:00:00,44.87,44.91,44.82,44.84,25300.0,34.8027,34.8337,34.7639,34.7794,25300.0
2013-05-30 15:30:00,44.85,44.86,44.7,44.82,102900.0,34.7872,34.7949,34.6708,34.7639,102900.0
2013-05-31 09:30:00,44.46,44.5,44.24,44.38,27000.0,34.761,34.7923,34.589,34.6985,27000.0
2013-05-31 10:00:00,44.39,44.39,44.27,44.3,14100.0,34.7063,34.7063,34.6125,34.6359,14100.0
2013-05-31 10:30:00,44.29,44.33,44.15,44.2,36800.0,34.6281,34.6594,34.5186,34.5577,36800.0
2013-05-31 11:00:00,44.19,44.32,44.17,44.21,35300.0,34.5499,34.6515,34.5343,34.5655,35300.0
2013-05-31 11:30:00,44.21,44.28,44.2,44.2,22600.0,34.5655,34.6203,34.5577,34.5577,22600.0
2013-05-31 12:00:00,44.19,44.27,44.18,44.26,26800.0,34.5499,34.6125,34.5421,34.6046,26800.0
2013-05-31 12:30:00,44.26,44.27,44.23,44.25,24900.0,34.6046,34.6125,34.5812,34.5968,24900.0
2013-05-31 13:00:00,44.24,44.28,44.2,44.25,28400.0,34.589,34.6203,34.5577,34.5968,28400.0
2013-05-31 13:30:00,44.24,44.27,44.23,44.26,40100.0,34.589,34.6125,34.5812,34.6046,40100.0
2013-05-31 14:00:00,44.26,44.28,44.24,44.26,25300.0,34.6046,34.6203,34.589,34.6046,25300.0
2013-05-31 14:30:00,44.26,44.26,44.0,44.01,37800.0,34.6046,34.6046,34.4014,34.4092,37800.0
2013-05-31 15:00:00,44.0,44.02,43.97,43.97,55700.0,34.4014,34.417,34.3779,34.3779,55700.0
2013-05-31 15:30:00,43.97,43.99,43.67,43.67,122600.0,34.3779,34.3935,34.1433,34.1433,122600.0
2013-06-03 09:30:00,43.75,43.75,43.14,43.25,58600.0,34.2059,34.2059,33.729,33.815,58600.0
2013-06-03 10:00:00,43.22,43.47,42.96,43.38,64300.0,33.7915,33.987,33.5882,33.9166,64300.0
2013-06-03 10:30:00,43.38,43.38,43.05,43.22,43200.0,33.9166,33.9166,33.6586,33.7915,43200.0
2013-06-03 11:00:00,43.22,43.24,42.89,42.93,45000.0,33.7915,33.8072,33.5335,33.5648,45000.0
2013-06-03 11:30:00,42.93,43.13,42.91,43.08,45500.0,33.5648,33.7211,33.5491,33.6821,45500.0
2013-06-03 12:00:00,43.08,43.14,43.05,43.08,51400.0,33.6821,33.729,33.6586,33.6821,51400.0
2013-06-03 12:30:00,43.08,43.13,43.05,43.07,32400.0,33.6821,33.7211,33.6586,33.6742,32400.0
2013-06-03 13:00:00,43.06,43.13,42.98,43.0,28400.0,33.6664,33.7211,33.6039,33.6195,28400.0
2013-06-03 13:30:00,43.0,43.07,42.96,43.04,30000.0,33.6195,33.6742,33.5882,33.6508,30000.0
2013-06-03 14:00:00,43.04,43.23,43.02,43.2,62000.0,33.6508,33.7993,33.6351,33.7759,62000.0
2013-06-03 14:30:00,43.19,43.21,43.09,43.16,51300.0,33.7681,33.7837,33.6899,33.7446,51300.0
2013-06-03 15:00:00,43.18,43.19,43.09,43.1,77100.0,33.7602,33.7681,33.6899,33.6977,77100.0
2013-06-03 15:30:00,43.09,43.16,43.02,43.1,136500.0,33.6899,33.7446,33.6351,33.6977,136500.0
2013-06-04 09:30:00,43.21,43.51,43.1,43.28,39900.0,33.7837,34.0183,33.6977,33.8384,39900.0
2013-06-04 10:00:00,43.27,43.29,43.04,43.21,40200.0,33.8306,33.8462,33.6508,33.7837,40200.0
2013-06-04 10:30:00,43.23,43.3,43.04,43.04,28600.0,33.7993,33.8541,33.6508,33.6508,28600.0
2013-06-04 11:00:00,43.04,43.2,43.0,43.16,29500.0,33.6508,33.7759,33.6195,33.7446,29500.0
2013-06-04 11:30:00,43.16,43.26,43.12,43.23,11900.0,33.7446,33.8228,33.7133,33.7993,11900.0
2013-06-04 12:00:00,43.2,43.2,42.93,42.95,18300.0,33.7759,33.7759,33.5648,33.5804,18300.0
2013-06-04 12:30:00,42.96,43.06,42.95,43.05,13700.0,33.5882,33.6664,33.5804,33.6586,13700.0
2013-06-04 13:00:00,43.02,43.04,42.84,42.85,14200.0,33.6351,33.6508,33.4944,33.5022,14200.0
2013-06-04 13:30:00,42.85,42.88,42.78,42.87,18900.0,33.5022,33.5257,33.4475,33.5179,18900.0
2013-06-04 14:00:00,42.85,42.91,42.73,42.8,47900.0,33.5022,33.5491,33.4084,33.4631,47900.0
2013-06-04 14:30:00,42.81,42.89,42.78,42.82,25200.0,33.471,33.5335,33.4475,33.4788,25200.0
2013-06-04 15:00:00,42.83,43.01,42.83,42.98,51300.0,33.4866,33.6273,33.4866,33.6039,51300.0
2013-06-04 15:30:00,42.95,43.08,42.93,42.93,72000.0,33.5804,33.6821,33.5648,33.5648,72000.0
2013-06-05 09:30:00,42.72,42.88,42.67,42.74,30400.0,33.4006,33.5257,33.3615,33.4162,30400.0
2013-06-05 10:00:00,42.78,42.99,42.72,42.89,31700.0,33.4475,33.6117,33.4006,33.5335,31700.0
2013-06-05 10:30:00,42.84,42.88,42.73,42.82,11100.0,33.4944,33.5257,33.4084,33.4788,11100.0
2013-06-05 11:00:00,42.79,42.79,42.63,42.65,18800.0,33.4553,33.4553,33.3302,33.3459,18800.0
2013-06-05 11:30:00,42.65,42.69,42.53,42.56,15900.0,33.3459,33.3771,33.252,33.2755,15900.0
2013-06-05 12:00:00,42.56,42.57,42.46,42.52,16900.0,33.2755,33.2833,33.1973,33.2442,16900.0
2013-06-05 12:30:00,42.53,42.55,42.42,42.53,18100.0,33.252,33.2677,33.166,33.252,18100.0
2013-06-05 13:00:00,42.53,42.68,42.51,42.65,11100.0,33.252,33.3693,33.2364,33.3459,11100.0
2013-06-05 13:30:00,42.63,42.72,42.59,42.63,19100.0,33.3302,33.4006,33.299,33.3302,19100.0
2013-06-05 14:00:00,42.63,42.71,42.6,42.63,22000.0,33.3302,33.3928,33.3068,33.3302,22000.0
2013-06-05 14:30:00,42.62,42.75,42.57,42.7,30700.0,33.3224,33.424,33.2833,33.385,30700.0
2013-06-05 15:00:00,42.69,42.73,42.61,42.72,35600.0,33.3771,33.4084,33.3146,33.4006,35600.0
2013-06-05 15:30:00,42.74,42.76,42.57,42.6,68400.0,33.4162,33.4319,33.2833,33.3068,68400.0
2013-06-06 09:30:00,42.56,42.79,42.5,42.79,21100.0,33.2755,33.4553,33.2286,33.4553,21100.0
2013-06-06 10:00:00,42.77,42.79,42.52,42.6,34100.0,33.4397,33.4553,33.2442,33.3068,34100.0
2013-06-06 10:30:00,42.6,42.8,42.6,42.79,26500.0,33.3068,33.4631,33.3068,33.4553,26500.0
2013-06-06 11:00:00,42.82,42.82,42.68,42.74,38500.0,33.4788,33.4788,33.3693,33.4162,38500.0
2013-06-06 11:30:00,42.74,42.85,42.71,42.75,27900.0,33.4162,33.5022,33.3928,33.424,27900.0
2013-06-06 12:00:00,42.74,42.79,42.58,42.64,19100.0,33.4162,33.4553,33.2911,33.338,19100.0
2013-06-06 12:30:00,42.66,42.74,42.6,42.68,33200.0,33.3537,33.4162,33.3068,33.3693,33200.0
2013-06-06 13:00:00,42.66,42.87,42.66,42.79,28100.0,33.3537,33.5179,33.3537,33.4553,28100.0
2013-06-06 13:30:00,42.8,42.93,42.79,42.93,27300.0,33.4631,33.5648,33.4553,33.5648,27300.0
2013-06-06 14:00:00,42.94,43.05,42.9,43.02,22900.0,33.5726,33.6586,33.5413,33.6351,22900.0
2013-06-06 14:30:00,43.05,43.09,42.98,43.02,23900.0,33.6586,33.6899,33.6039,33.6351,23900.0
2013-06-06 15:00:00,43.04,43.07,42.97,43.02,51300.0,33.6508,33.6742,33.5961,33.6351,51300.0
2013-06-06 15:30:00,43.03,43.16,42.95,43.14,150500.0,33.643,33.7446,33.5804,33.729,150500.0
2013-06-07 09:30:00,43.38,43.59,43.18,43.41,22500.0,33.9166,34.0808,33.7602,33.9401,22500.0
2013-06-07 10:00:00,43.41,43.66,43.35,43.66,29900.0,33.9401,34.1355,33.8932,34.1355,29900.0
2013-06-07 10:30:00,43.63,43.65,43.35,43.39,48300.0,34.1121,34.1277,33.8932,33.9244,48300.0
2013-06-07 11:00:00,43.4,43.7,43.38,43.69,68900.0,33.9322,34.1668,33.9166,34.159,68900.0
2013-06-07 11:30:00,43.7,43.72,43.59,43.62,19800.0,34.1668,34.1824,34.0808,34.1043,19800.0
2013-06-07 12:00:00,43.58,43.65,43.53,43.64,19000.0,34.073,34.1277,34.0339,34.1199,19000.0
2013-06-07 12:30:00,43.65,43.65,43.59,43.64,14400.0,34.1277,34.1277,34.0808,34.1199,14400.0
2013-06-07 13:00:00,43.65,43.65,43.61,43.62,15100.0,34.1277,34.1277,34.0964,34.1043,15100.0
2013-06-07 13:30:00,43.62,43.65,43.61,43.62,14300.0,34.1043,34.1277,34.0964,34.1043,14300.0
2013-06-07 14:00:00,43.62,43.65,43.59,43.61,15300.0,34.1043,34.1277,34.0808,34.0964,15300.0
2013-06-07 14:30:00,43.62,43.67,43.55,43.67,16700.0,34.1043,34.1433,34.0495,34.1433,16700.0
2013-06-07 15:00:00,43.67,43.75,43.6,43.68,36900.0,34.1433,34.2059,34.0886,34.1512,36900.0
2013-06-07 15:30:00,43.69,43.86,43.68,43.78,98000.0,34.159,34.2919,34.1512,34.2294,98000.0
2013-06-10 09:30:00,43.83,43.93,43.53,43.63,20700.0,34.2684,34.3466,34.0339,34.1121,20700.0
2013-06-10 10:00:00,43.62,43.73,43.54,43.73,26500.0,34.1043,34.1903,34.0417,34.1903,26500.0
2013-06-10 10:30:00,43.72,43.81,43.68,43.71,21400.0,34.1824,34.2528,34.1512,34.1746,21400.0
2013-06-10 11:00:00,43.72,43.77,43.67,43.74,14700.0,34.1824,34.2215,34.1433,34.1981,14700.0
2013-06-10 11:30:00,43.74,43.76,43.64,43.66,22000.0,34.1981,34.2137,34.1199,34.1355,22000.0
2013-06-10 12:00:00,43.65,43.85,43.65,43.67,50200.0,34.1277,34.2841,34.1277,34.1433,50200.0
2013-06-10 12:30:00,43.67,43.68,43.48,43.54,17200.0,34.1433,34.1512,33.9948,34.0417,17200.0
2013-06-10 13:00:00,43.53,43.57,43.49,43.52,17800.0,34.0339,34.0652,34.0026,34.0261,17800.0
2013-06-10 13:30:00,43.51,43.61,43.49,43.57,18400.0,34.0183,34.0964,34.0026,34.0652,18400.0
2013-06-10 14:00:00,43.58,43.67,43.56,43.62,40400.0,34.073,34.1433,34.0573,34.1043,40400.0
2013-06-10 14:30:00,43.62,43.68,43.55,43.65,52500.0,34.1043,34.1512,34.0495,34.1277,52500.0
2013-06-10 15:00:00,43.65,43.71,43.58,43.69,73500.0,34.1277,34.1746,34.073,34.159,73500.0
2013-06-10 15:30:00,43.69,43.76,43.67,43.71,122700.0,34.159,34.2137,34.1433,34.1746,122700.0
2013-06-11 09:30:00,43.79,43.9,43.49,43.85,77200.0,34.2372,34.3232,34.0026,34.2841,77200.0
2013-06-11 10:00:00,43.82,43.88,43.74,43.84,65100.0,34.2606,34.3075,34.1981,34.2763,65100.0
2013-06-11 10:30:00,43.84,43.86,43.72,43.83,62300.0,34.2763,34.2919,34.1824,34.2684,62300.0
2013-06-11 11:00:00,43.85,43.9,43.74,43.9,28600.0,34.2841,34.3232,34.1981,34.3232,28600.0
2013-06-11 11:30:00,43.9,43.92,43.79,43.81,31500.0,34.3232,34.3388,34.2372,34.2528,31500.0
2013-06-11 12:00:00,43.81,43.81,43.73,43.77,30200.0,34.2528,34.2528,34.1903,34.2215,30200.0
2013-06-11 12:30:00,43.79,43.89,43.78,43.88,27200.0,34.2372,34.3154,34.2294,34.3075,27200.0
2013-06-11 13:00:00,43.87,43.9,43.79,43.8,17400.0,34.2997,34.3232,34.2372,34.245,17400.0
2013-06-11 13:30:00,43.79,43.85,43.74,43.78,37700.0,34.2372,34.2841,34.1981,34.2294,37700.0
2013-06-11 14:00:00,43.79,43.94,43.79,43.94,61600.0,34.2372,34.3544,34.2372,34.3544,61600.0
2013-06-11 14:30:00,43.94,43.94,43.79,43.88,59600.0,34.3544,34.3544,34.2372,34.3075,59600.0
2013-06-11 15:00:00,43.88,43.9,43.79,43.81,86600.0,34.3075,34.3232,34.2372,34.2528,86600.0
2013-06-11 15:30:00,43.8,43.88,43.77,43.78,123000.0,34.245,34.3075,34.2215,34.2294,123000.0
2013-06-12 09:30:00,43.95,44.06,43.77,43.9,36800.0,34.3623,34.4483,34.2215,34.3232,36800.0
2013-06-12 10:00:00,43.89,43.89,43.68,43.84,10900.0,34.3154,34.3154,34.1512,34.2763,10900.0
2013-06-12 10:30:00,43.85,43.88,43.68,43.7,10800.0,34.2841,34.3075,34.1512,34.1668,10800.0
2013-06-12 11:00:00,43.68,43.7,43.55,43.66,24800.0,34.1512,34.1668,34.0495,34.1355,24800.0
2013-06-12 11:30:00,43.66,43.73,43.58,43.58,14900.0,34.1355,34.1903,34.073,34.073,14900.0
2013-06-12 12:00:00,43.6,43.64,43.56,43.59,17800.0,34.0886,34.1199,34.0573,34.0808,17800.0
2013-06-12 12:30:00,43.59,43.67,43.56,43.64,6700.0,34.0808,34.1433,34.0573,34.1199,6700.0
2013-06-12 13:00:00,43.63,43.66,43.62,43.64,5400.0,34.1121,34.1355,34.1043,34.1199,5400.0
2013-06-12 13:30:00,43.65,43.67,43.57,43.66,6300.0,34.1277,34.1433,34.0652,34.1355,6300.0
2013-06-12 14:00:00,43.64,43.65,43.53,43.53,9900.0,34.1199,34.1277,34.0339,34.0339,9900.0
2013-06-12 14:30:00,43.52,43.58,43.49,43.51,21300.0,34.0261,34.073,34.0026,34.0183,21300.0
2013-06-12 15:00:00,43.52,43.54,43.46,43.51,22900.0,34.0261,34.0417,33.9792,34.0183,22900.0
2013-06-12 15:30:00,43.51,43.54,43.46,43.5,45200.0,34.0183,34.0417,33.9792,34.0104,45200.0
2013-06-13 09:30:00,43.44,43.44,43.12,43.4,44100.0,33.9635,33.9635,33.7133,33.9322,44100.0
2013-06-13 10:00:00,43.4,43.54,43.35,43.44,33900.0,33.9322,34.0417,33.8932,33.9635,33900.0
2013-06-13 10:30:00,43.43,43.74,43.43,43.66,24500.0,33.9557,34.1981,33.9557,34.1355,24500.0
2013-06-13 11:00:00,43.66,43.77,43.66,43.74,21000.0,34.1355,34.2215,34.1355,34.1981,21000.0
2013-06-13 11:30:00,43.76,43.88,43.72,43.86,14900.0,34.2137,34.3075,34.1824,34.2919,14900.0
2013-06-13 12:00:00,43.87,43.94,43.83,43.87,8900.0,34.2997,34.3544,34.2684,34.2997,8900.0
2013-06-13 12:30:00,43.87,44.07,43.87,44.07,21700.0,34.2997,34.4561,34.2997,34.4561,21700.0
2013-06-13 13:00:00,44.06,44.08,43.99,44.06,11800.0,34.4483,34.4639,34.3935,34.4483,11800.0
2013-06-13 13:30:00,44.05,44.14,44.03,44.12,34600.0,34.4405,34.5108,34.4248,34.4952,34600.0
2013-06-13 14:00:00,44.14,44.27,44.13,44.26,15200.0,34.5108,34.6125,34.503,34.6046,15200.0
2013-06-13 14:30:00,44.25,44.32,44.19,44.31,39900.0,34.5968,34.6515,34.5499,34.6437,39900.0
2013-06-13 15:00:00,44.3,44.36,44.28,44.34,29200.0,34.6359,34.6828,34.6203,34.6672,29200.0
2013-06-13 15:30:00,44.33,44.43,44.29,44.38,113500.0,34.6594,34.7376,34.6281,34.6985,113500.0
2013-06-14 09:30:00,44.28,44.4,44.25,44.3,24600.0,34.6203,34.7141,34.5968,34.6359,24600.0
2013-06-14 10:00:00,44.3,44.47,44.29,44.41,39900.0,34.6359,34.7688,34.6281,34.7219,39900.0
2013-06-14 10:30:00,44.43,44.44,44.28,44.28,6900.0,34.7376,34.7454,34.6203,34.6203,6900.0
2013-06-14 11:00:00,44.29,44.31,44.23,44.28,17800.0,34.6281,34.6437,34.5812,34.6203,17800.0
2013-06-14 11:30:00,44.28,44.33,44.21,44.32,9700.0,34.6203,34.6594,34.5655,34.6515,9700.0
2013-06-14 12:00:00,44.3,44.34,44.26,44.29,15900.0,34.6359,34.6672,34.6046,34.6281,15900.0
2013-06-14 12:30:00,44.29,44.3,44.19,44.2,15600.0,34.6281,34.6359,34.5499,34.5577,15600.0
2013-06-14 13:00:00,44.19,44.2,44.13,44.16,25600.0,34.5499,34.5577,34.503,34.5265,25600.0
2013-06-14 13:30:00,44.16,44.29,44.16,44.29,30400.0,34.5265,34.6281,34.5265,34.6281,30400.0
2013-06-14 14:00:00,44.28,44.44,44.25,44.41,36100.0,34.6203,34.7454,34.5968,34.7219,36100.0
2013-06-14 14:30:00,44.41,44.41,44.31,44.36,28500.0,34.7219,34.7219,34.6437,34.6828,28500.0
2013-06-14 15:00:00,44.35,44.49,44.33,44.44,45900.0,34.675,34.7845,34.6594,34.7454,45900.0
2013-06-14 15:30:00,44.46,44.49,44.3,44.35,143300.0,34.761,34.7845,34.6359,34.675,143300.0
2013-06-17 09:30:00,44.55,44.93,44.55,44.93,29000.0,34.8314,35.1285,34.8314,35.1285,29000.0
2013-06-17 10:00:00,44.88,44.95,44.84,44.89,24100.0,35.0894,35.1441,35.0581,35.0972,24100.0
2013-06-17 10:30:00,44.88,44.88,44.75,44.81,19000.0,35.0894,35.0894,34.9877,35.0347,19000.0
2013-06-17 11:00:00,44.82,44.85,44.75,44.78,22100.0,35.0425,35.0659,34.9877,35.0112,22100.0
2013-06-17 11:30:00,44.76,44.8,44.7,44.71,42700.0,34.9956,35.0268,34.9487,34.9565,42700.0
2013-06-17 12:00:00,44.71,44.72,44.66,44.66,14600.0,34.9565,34.9643,34.9174,34.9174,14600.0
2013-06-17 12:30:00,44.66,44.71,44.59,44.61,54100.0,34.9174,34.9565,34.8626,34.8783,54100.0
2013-06-17 13:00:00,44.61,44.74,44.61,44.74,19600.0,34.8783,34.9799,34.8783,34.9799,19600.0
2013-06-17 13:30:00,44.73,44.84,44.73,44.84,11300.0,34.9721,35.0581,34.9721,35.0581,11300.0
2013-06-17 14:00:00,44.84,44.86,44.74,44.76,30800.0,35.0581,35.0737,34.9799,34.9956,30800.0
2013-06-17 14:30:00,44.76,44.81,44.67,44.69,31800.0,34.9956,35.0347,34.9252,34.9408,31800.0
2013-06-17 15:00:00,44.69,44.79,44.67,44.76,57200.0,34.9408,35.019,34.9252,34.9956,57200.0
2013-06-17 15:30:00,44.77,44.93,44.77,44.86,70500.0,35.0034,35.1285,35.0034,35.0737,70500.0
2013-06-18 09:30:00,45.0,45.11,44.8,44.8,71400.0,35.1832,35.2692,35.0268,35.0268,71400.0
2013-06-18 10:00:00,44.8,45.04,44.76,44.94,29000.0,35.0268,35.2145,34.9956,35.1363,29000.0
2013-06-18 10:30:00,44.94,45.15,44.94,45.11,14600.0,35.1363,35.3005,35.1363,35.2692,14600.0
2013-06-18 11:00:00,45.11,45.16,45.08,45.16,9800.0,35.2692,35.3083,35.2458,35.3083,9800.0
2013-06-18 11:30:00,45.17,45.3,45.17,45.24,18100.0,35.3161,35.4178,35.3161,35.3709,18100.0
2013-06-18 12:00:00,45.24,45.29,45.2,45.28,11700.0,35.3709,35.4099,35.3396,35.4021,11700.0
2013-06-18 12:30:00,45.27,45.36,45.26,45.32,27400.0,35.3943,35.4647,35.3865,35.4334,27400.0
2013-06-18 13:00:00,45.32,45.35,45.23,45.31,11900.0,35.4334,35.4569,35.363,35.4256,11900.0
2013-06-18 13:30:00,45.33,45.45,45.26,45.45,19000.0,35.4412,35.535,35.3865,35.535,19000.0
2013-06-18 14:00:00,45.46,45.46,45.36,45.38,24600.0,35.5429,35.5429,35.4647,35.4803,24600.0
2013-06-18 14:30:00,45.39,45.45,45.36,45.41,19800.0,35.4881,35.535,35.4647,35.5038,19800.0
2013-06-18 15:00:00,45.41,45.49,45.37,45.46,35900.0,35.5038,35.5663,35.4725,35.5429,35900.0
2013-06-18 15:30:00,45.47,45.48,45.3,45.37,117900.0,35.5507,35.5585,35.4178,35.4725,117900.0
2013-06-19 09:30:00,44.67,44.91,44.21,44.3,121600.0,34.9252,35.1128,34.5655,34.6359,121600.0
2013-06-19 10:00:00,44.3,44.47,44.22,44.44,40900.0,34.6359,34.7688,34.5734,34.7454,40900.0
2013-06-19 10:30:00,44.45,44.53,44.26,44.3,61200.0,34.7532,34.8157,34.6046,34.6359,61200.0
2013-06-19 11:00:00,44.3,44.41,44.26,44.39,27200.0,34.6359,34.7219,34.6046,34.7063,27200.0
2013-06-19 11:30:00,44.4,44.4,44.31,44.32,17300.0,34.7141,34.7141,34.6437,34.6515,17300.0
2013-06-19 12:00:00,44.31,44.35,44.23,44.25,23200.0,34.6437,34.675,34.5812,34.5968,23200.0
2013-06-19 12:30:00,44.27,44.3,44.22,44.29,25400.0,34.6125,34.6359,34.5734,34.6281,25400.0
2013-06-19 13:00:00,44.28,44.41,44.28,44.4,23300.0,34.6203,34.7219,34.6203,34.7141,23300.0
2013-06-19 13:30:00,44.41,44.52,44.41,44.5,22400.0,34.7219,34.8079,34.7219,34.7923,22400.0
2013-06-19 14:00:00,44.53,44.53,44.33,44.39,56400.0,34.8157,34.8157,34.6594,34.7063,56400.0
2013-06-19 14:30:00,44.4,44.43,43.98,44.0,71500.0,34.7141,34.7376,34.3857,34.4014,71500.0
2013-06-19 15:00:00,43.99,44.19,43.97,44.15,89700.0,34.3935,34.5499,34.3779,34.5186,89700.0
2013-06-19 15:30:00,44.16,44.18,43.84,43.84,224700.0,34.5265,34.5421,34.2763,34.2763,224700.0
2013-06-20 09:30:00,43.53,43.64,43.4,43.44,61200.0,34.0339,34.1199,33.9322,33.9635,61200.0
2013-06-20 10:00:00,43.45,43.61,43.35,43.41,54400.0,33.9713,34.0964,33.8932,33.9401,54400.0
2013-06-20 10:30:00,43.4,43.49,43.31,43.48,53300.0,33.9322,34.0026,33.8619,33.9948,53300.0
2013-06-20 11:00:00,43.47,43.48,43.19,43.3,56200.0,33.987,33.9948,33.7681,33.8541,56200.0
2013-06-20 11:30:00,43.3,43.4,43.26,43.29,36200.0,33.8541,33.9322,33.8228,33.8462,36200.0
2013-06-20 12:00:00,43.3,43.38,43.26,43.3,34300.0,33.8541,33.9166,33.8228,33.8541,34300.0
2013-06-20 12:30:00,43.3,43.3,43.16,43.18,38400.0,33.8541,33.8541,33.7446,33.7602,38400.0
2013-06-20 13:00:00,43.18,43.23,43.16,43.2,34500.0,33.7602,33.7993,33.7446,33.7759,34500.0
2013-06-20 13:30:00,43.2,43.21,43.14,43.19,28300.0,33.7759,33.7837,33.729,33.7681,28300.0
2013-06-20 14:00:00,43.2,43.2,42.96,42.96,40200.0,33.7759,33.7759,33.5882,33.5882,40200.0
2013-06-20 14:30:00,42.95,43.07,42.84,42.87,38000.0,33.5804,33.6742,33.4944,33.5179,38000.0
2013-06-20 15:00:00,42.88,42.94,42.79,42.85,83800.0,33.5257,33.5726,33.4553,33.5022,83800.0
2013-06-20 15:30:00,42.85,42.86,42.68,42.71,253300.0,33.5022,33.5101,33.3693,33.3928,253300.0
2013-06-21 09:30:00,42.76,42.96,42.74,42.86,217900.0,33.4319,33.5882,33.4162,33.5101,217900.0
2013-06-21 10:00:00,42.87,43.07,42.87,43.03,44700.0,33.5179,33.6742,33.5179,33.643,44700.0
2013-06-21 10:30:00,43.0,43.23,43.0,43.22,33100.0,33.6195,33.7993,33.6195,33.7915,33100.0
2013-06-21 11:00:00,43.24,43.25,43.03,43.04,38400.0,33.8072,33.815,33.643,33.6508,38400.0
2013-06-21 11:30:00,43.03,43.14,42.97,43.13,43700.0,33.643,33.729,33.5961,33.7211,43700.0
2013-06-21 12:00:00,43.13,43.19,43.03,43.04,24400.0,33.7211,33.7681,33.643,33.6508,24400.0
2013-06-21 12:30:00,43.04,43.17,42.99,43.15,38700.0,33.6508,33.7524,33.6117,33.7368,38700.0
2013-06-21 13:00:00,43.15,43.3,43.14,43.21,21800.0,33.7368,33.8541,33.729,33.7837,21800.0
2013-06-21 13:30:00,43.21,43.27,43.1,43.13,21100.0,33.7837,33.8306,33.6977,33.7211,21100.0
2013-06-21 14:00:00,43.11,43.17,43.03,43.12,17100.0,33.7055,33.7524,33.643,33.7133,17100.0
2013-06-21 14:30:00,43.11,43.15,43.07,43.14,21600.0,33.7055,33.7368,33.6742,33.729,21600.0
2013-06-21 15:00:00,43.15,43.24,43.13,43.24,33400.0,33.7368,33.8072,33.7211,33.8072,33400.0
2013-06-21 15:30:00,43.24,43.27,43.05,43.09,109400.0,33.8072,33.8306,33.6586,33.6899,109400.0
2013-06-24 09:30:00,42.7,42.8,42.53,42.6,33100.0,33.385,33.4631,33.252,33.3068,33100.0
2013-06-24 10:00:00,42.58,42.8,42.53,42.69,50900.0,33.2911,33.4631,33.252,33.3771,50900.0
2013-06-24 10:30:00,42.65,42.72,42.61,42.64,31500.0,33.3459,33.4006,33.3146,33.338,31500.0
2013-06-24 11:00:00,42.64,42.64,42.49,42.49,34300.0,33.338,33.338,33.2208,33.2208,34300.0
2013-06-24 11:30:00,42.5,42.56,42.42,42.5,21100.0,33.2286,33.2755,33.166,33.2286,21100.0
2013-06-24 12:00:00,42.54,42.58,42.34,42.4,27600.0,33.2599,33.2911,33.1035,33.1504,27600.0
2013-06-24 12:30:00,42.42,42.44,42.34,42.43,20100.0,33.166,33.1817,33.1035,33.1739,20100.0
2013-06-24 13:00:00,42.43,42.5,42.37,42.44,15300.0,33.1739,33.2286,33.1269,33.1817,15300.0
2013-06-24 13:30:00,42.46,42.59,42.44,42.59,11300.0,33.1973,33.299,33.1817,33.299,11300.0
2013-06-24 14:00:00,42.61,42.8,42.59,42.79,18400.0,33.3146,33.4631,33.299,33.4553,18400.0
2013-06-24 14:30:00,42.77,42.9,42.75,42.89,20300.0,33.4397,33.5413,33.424,33.5335,20300.0
2013-06-24 15:00:00,42.86,42.93,42.84,42.85,24900.0,33.5101,33.5648,33.4944,33.5022,24900.0
2013-06-24 15:30:00,42.85,42.94,42.66,42.66,80400.0,33.5022,33.5726,33.3537,33.3537,80400.0
2013-06-25 09:30:00,42.99,43.06,42.71,42.77,21100.0,33.6117,33.6664,33.3928,33.4397,21100.0
2013-06-25 10:00:00,42.77,42.93,42.62,42.84,47100.0,33.4397,33.5648,33.3224,33.4944,47100.0
2013-06-25 10:30:00,42.83,43.0,42.83,43.0,19300.0,33.4866,33.6195,33.4866,33.6195,19300.0
2013-06-25 11:00:00,43.03,43.08,42.93,42.97,13100.0,33.643,33.6821,33.5648,33.5961,13100.0
2013-06-25 11:30:00,42.97,43.0,42.84,43.0,17800.0,33.5961,33.6195,33.4944,33.6195,17800.0
2013-06-25 12:00:00,42.98,43.05,42.93,42.98,11200.0,33.6039,33.6586,33.5648,33.6039,11200.0
2013-06-25 12:30:00,42.97,43.04,42.95,42.96,12300.0,33.5961,33.6508,33.5804,33.5882,12300.0
2013-06-25 13:00:00,42.95,42.99,42.87,42.9,11500.0,33.5804,33.6117,33.5179,33.5413,11500.0
2013-06-25 13:30:00,42.89,42.95,42.85,42.89,11100.0,33.5335,33.5804,33.5022,33.5335,11100.0
2013-06-25 14:00:00,42.88,42.97,42.84,42.96,36200.0,33.5257,33.5961,33.4944,33.5882,36200.0
2013-06-25 14:30:00,42.97,43.05,42.96,42.97,16700.0,33.5961,33.6586,33.5882,33.5961,16700.0
2013-06-25 15:00:00,42.97,43.08,42.94,43.06,78000.0,33.5961,33.6821,33.5726,33.6664,78000.0
2013-06-25 15:30:00,43.06,43.07,42.95,42.95,141200.0,33.6664,33.6742,33.5804,33.5804,141200.0
2013-06-26 09:30:00,43.32,43.44,43.1,43.1,26800.0,33.8697,33.9635,33.6977,33.6977,26800.0
2013-06-26 10:00:00,43.1,43.18,43.05,43.07,34600.0,33.6977,33.7602,33.6586,33.6742,34600.0
2013-06-26 10:30:00,43.05,43.11,42.94,43.01,45000.0,33.6586,33.7055,33.5726,33.6273,45000.0
2013-06-26 11:00:00,43.02,43.08,42.89,43.08,17900.0,33.6351,33.6821,33.5335,33.6821,17900.0
2013-06-26 11:30:00,43.08,43.11,42.96,42.97,35400.0,33.6821,33.7055,33.5882,33.5961,35400.0
2013-06-26 12:00:00,42.98,43.11,42.98,43.08,28500.0,33.6039,33.7055,33.6039,33.6821,28500.0
2013-06-26 12:30:00,43.09,43.11,42.95,42.95,29900.0,33.6899,33.7055,33.5804,33.5804,29900.0
2013-06-26 13:00:00,42.95,43.16,42.92,43.16,30400.0,33.5804,33.7446,33.557,33.7446,30400.0
2013-06-26 13:30:00,43.15,43.2,43.12,43.2,86600.0,33.7368,33.7759,33.7133,33.7759,86600.0
2013-06-26 14:00:00,43.2,43.28,43.18,43.27,32800.0,33.7759,33.8384,33.7602,33.8306,32800.0
2013-06-26 14:30:00,43.27,43.33,43.22,43.3,30000.0,33.8306,33.8775,33.7915,33.8541,30000.0
2013-06-26 15:00:00,43.29,43.36,43.27,43.31,44600.0,33.8462,33.901,33.8306,33.8619,44600.0
2013-06-26 15:30:00,43.31,43.37,43.18,43.19,126800.0,33.8619,33.9088,33.7602,33.7681,126800.0
2013-06-27 09:30:00,43.37,43.73,43.23,43.7,55600.0,33.9088,34.1903,33.7993,34.1668,55600.0
2013-06-27 10:00:00,43.72,43.89,43.68,43.89,24600.0,34.1824,34.3154,34.1512,34.3154,24600.0
2013-06-27 10:30:00,43.89,43.99,43.89,43.96,15900.0,34.3154,34.3935,34.3154,34.3701,15900.0
2013-06-27 11:00:00,43.96,44.03,43.92,43.94,13400.0,34.3701,34.4248,34.3388,34.3544,13400.0
2013-06-27 11:30:00,43.94,43.98,43.92,43.97,16200.0,34.3544,34.3857,34.3388,34.3779,16200.0
2013-06-27 12:00:00,43.97,43.97,43.91,43.91,10700.0,34.3779,34.3779,34.331,34.331,10700.0
2013-06-27 12:30:00,43.92,43.95,43.87,43.91,13300.0,34.3388,34.3623,34.2997,34.331,13300.0
2013-06-27 13:00:00,43.92,43.96,43.85,43.94,13400.0,34.3388,34.3701,34.2841,34.3544,13400.0
2013-06-27 13:30:00,43.95,43.95,43.87,43.87,12300.0,34.3623,34.3623,34.2997,34.2997,12300.0
2013-06-27 14:00:00,43.88,43.94,43.83,43.93,19900.0,34.3075,34.3544,34.2684,34.3466,19900.0
2013-06-27 14:30:00,43.94,43.96,43.86,43.89,20400.0,34.3544,34.3701,34.2919,34.3154,20400.0
2013-06-27 15:00:00,43.9,43.93,43.84,43.93,25100.0,34.3232,34.3466,34.2763,34.3466,25100.0
2013-06-27 15:30:00,43.93,43.94,43.87,43.88,59100.0,34.3466,34.3544,34.2997,34.3075,59100.0
2013-06-28 09:30:00,43.86,43.86,43.69,43.71,19400.0,34.2919,34.2919,34.159,34.1746,19400.0
2013-06-28 10:00:00,43.73,43.75,43.62,43.66,16500.0,34.1903,34.2059,34.1043,34.1355,16500.0
2013-06-28 10:30:00,43.67,43.86,43.67,43.84,25700.0,34.1433,34.2919,34.1433,34.2763,25700.0
2013-06-28 11:00:00,43.83,43.91,43.81,43.81,15200.0,34.2684,34.331,34.2528,34.2528,15200.0
2013-06-28 11:30:00,43.83,43.89,43.79,43.86,13400.0,34.2684,34.3154,34.2372,34.2919,13400.0
2013-06-28 12:00:00,43.84,43.85,43.76,43.83,14300.0,34.2763,34.2841,34.2137,34.2684,14300.0
2013-06-28 12:30:00,43.83,43.89,43.82,43.87,8600.0,34.2684,34.3154,34.2606,34.2997,8600.0
2013-06-28 13:00:00,43.85,43.97,43.83,43.95,11100.0,34.2841,34.3779,34.2684,34.3623,11100.0
2013-06-28 13:30:00,43.94,43.98,43.93,43.97,14900.0,34.3544,34.3857,34.3466,34.3779,14900.0
2013-06-28 14:00:00,43.97,44.03,43.97,44.02,20600.0,34.3779,34.4248,34.3779,34.417,20600.0
2013-06-28 14:30:00,44.02,44.05,43.95,43.97,26300.0,34.417,34.4405,34.3623,34.3779,26300.0
2013-06-28 15:00:00,43.98,43.99,43.91,43.98,20700.0,34.3857,34.3935,34.331,34.3857,20700.0
2013-06-28 15:30:00,44.0,44.04,43.67,43.68,163900.0,34.4014,34.4326,34.1433,34.1512,163900.0
2013-07-01 09:30:00,43.89,44.21,43.65,44.21,18000.0,34.3154,34.5655,34.1277,34.5655,18000.0
2013-07-01 10:00:00,44.2,44.43,44.18,44.39,17200.0,34.5577,34.7376,34.5421,34.7063,17200.0
2013-07-01 10:30:00,44.39,44.41,44.29,44.32,13400.0,34.7063,34.7219,34.6281,34.6515,13400.0
2013-07-01 11:00:00,44.28,44.32,44.24,44.24,12700.0,34.6203,34.6515,34.589,34.589,12700.0
2013-07-01 11:30:00,44.27,44.36,44.23,44.36,29100.0,34.6125,34.6828,34.5812,34.6828,29100.0
2013-07-01 12:00:00,44.36,44.36,44.23,44.23,16900.0,34.6828,34.6828,34.5812,34.5812,16900.0
2013-07-01 12:30:00,44.24,44.24,44.18,44.2,18200.0,34.589,34.589,34.5421,34.5577,18200.0
2013-07-01 13:00:00,44.21,44.24,44.18,44.23,12200.0,34.5655,34.589,34.5421,34.5812,12200.0
2013-07-01 13:30:00,44.23,44.25,44.17,44.19,44000.0,34.5812,34.5968,34.5343,34.5499,44000.0
2013-07-01 14:00:00,44.19,44.21,44.17,44.19,20800.0,34.5499,34.5655,34.5343,34.5499,20800.0
2013-07-01 14:30:00,44.2,44.24,44.19,44.19,23200.0,34.5577,34.589,34.5499,34.5499,23200.0
2013-07-01 15:00:00,44.2,44.22,44.16,44.17,36600.0,34.5577,34.5734,34.5265,34.5343,36600.0
2013-07-01 15:30:00,44.17,44.26,44.11,44.26,65000.0,34.5343,34.6046,34.4874,34.6046,65000.0
2013-07-02 09:30:00,44.2,44.64,44.07,44.54,19700.0,34.5577,34.9017,34.4561,34.8236,19700.0
2013-07-02 10:00:00,44.55,44.59,44.39,44.42,41800.0,34.8314,34.8626,34.7063,34.7297,41800.0
2013-07-02 10:30:00,44.38,44.48,44.3,44.48,59800.0,34.6985,34.7766,34.6359,34.7766,59800.0
2013-07-02 11:00:00,44.47,44.47,44.35,44.38,21400.0,34.7688,34.7688,34.675,34.6985,21400.0
2013-07-02 11:30:00,44.41,44.5,44.41,44.47,8400.0,34.7219,34.7923,34.7219,34.7688,8400.0
2013-07-02 12:00:00,44.47,44.51,44.29,44.35,12700.0,34.7688,34.8001,34.6281,34.675,12700.0
2013-07-02 12:30:00,44.37,44.4,44.21,44.25,10800.0,34.6906,34.7141,34.5655,34.5968,10800.0
2013-07-02 13:00:00,44.24,44.26,44.18,44.2,4600.0,34.589,34.6046,34.5421,34.5577,4600.0
2013-07-02 13:30:00,44.2,44.2,44.01,44.03,15200.0,34.5577,34.5577,34.4092,34.4248,15200.0
2013-07-02 14:00:00,44.04,44.11,43.85,43.85,16600.0,34.4326,34.4874,34.2841,34.2841,16600.0
2013-07-02 14:30:00,43.86,44.02,43.86,44.02,10100.0,34.2919,34.417,34.2919,34.417,10100.0
2013-07-02 15:00:00,44.02,44.1,43.98,44.0,11100.0,34.417,34.4795,34.3857,34.4014,11100.0
2013-07-02 15:30:00,43.98,44.12,43.95,44.1,44800.0,34.3857,34.4952,34.3623,34.4795,44800.0
2013-07-03 09:30:00,44.03,44.17,43.79,43.91,24200.0,34.4248,34.5343,34.2372,34.331,24200.0
2013-07-03 10:00:00,43.83,43.94,43.68,43.72,18200.0,34.2684,34.3544,34.1512,34.1824,18200.0
2013-07-03 10:30:00,43.74,43.79,43.66,43.75,18800.0,34.1981,34.2372,34.1355,34.2059,18800.0
2013-07-03 11:00:00,43.75,43.94,43.73,43.9,7900.0,34.2059,34.3544,34.1903,34.3232,7900.0
2013-07-03 11:30:00,43.89,44.03,43.84,44.03,14500.0,34.3154,34.4248,34.2763,34.4248,14500.0
2013-07-03 12:00:00,44.05,44.11,43.97,44.05,18200.0,34.4405,34.4874,34.3779,34.4405,18200.0
2013-07-03 12:30:00,44.06,44.07,43.88,43.97,26900.0,34.4483,34.4561,34.3075,34.3779,26900.0
2013-07-05 09:30:00,44.21,44.3,44.05,44.2,18300.0,34.5655,34.6359,34.4405,34.5577,18300.0
2013-07-05 10:00:00,44.14,44.14,43.99,44.04,14200.0,34.5108,34.5108,34.3935,34.4326,14200.0
2013-07-05 10:30:00,44.04,44.21,44.01,44.19,13100.0,34.4326,34.5655,34.4092,34.5499,13100.0
2013-07-05 11:00:00,44.21,44.26,44.2,44.23,7700.0,34.5655,34.6046,34.5577,34.5812,7700.0
2013-07-05 11:30:00,44.19,44.2,44.11,44.19,14900.0,34.5499,34.5577,34.4874,34.5499,14900.0
2013-07-05 12:00:00,44.21,44.28,44.18,44.22,24200.0,34.5655,34.6203,34.5421,34.5734,24200.0
2013-07-05 12:30:00,44.22,44.26,44.17,44.19,20800.0,34.5734,34.6046,34.5343,34.5499,20800.0
2013-07-05 13:00:00,44.18,44.24,44.14,44.23,10800.0,34.5421,34.589,34.5108,34.5812,10800.0
2013-07-05 13:30:00,44.21,44.26,44.19,44.19,24000.0,34.5655,34.6046,34.5499,34.5499,24000.0
2013-07-05 14:00:00,44.19,44.32,44.19,44.29,32200.0,34.5499,34.6515,34.5499,34.6281,32200.0
2013-07-05 14:30:00,44.29,44.34,44.21,44.26,37700.0,34.6281,34.6672,34.5655,34.6046,37700.0
2013-07-05 15:00:00,44.27,44.27,44.09,44.12,36000.0,34.6125,34.6125,34.4717,34.4952,36000.0
2013-07-05 15:30:00,44.14,44.32,44.07,44.32,88300.0,34.5108,34.6515,34.4561,34.6515,88300.0
2013-07-08 09:30:00,44.52,44.66,44.4,44.66,24200.0,34.8079,34.9174,34.7141,34.9174,24200.0
2013-07-08 10:00:00,44.64,44.75,44.62,44.63,20300.0,34.9017,34.9877,34.8861,34.8939,20300.0
2013-07-08 10:30:00,44.63,44.72,44.62,44.65,33200.0,34.8939,34.9643,34.8861,34.9096,33200.0
2013-07-08 11:00:00,44.66,44.69,44.54,44.56,37100.0,34.9174,34.9408,34.8236,34.8392,37100.0
2013-07-08 11:30:00,44.57,44.6,44.51,44.54,13500.0,34.847,34.8705,34.8001,34.8236,13500.0
2013-07-08 12:00:00,44.54,44.58,44.52,44.55,9900.0,34.8236,34.8548,34.8079,34.8314,9900.0
2013-07-08 12:30:00,44.54,44.61,44.53,44.58,8100.0,34.8236,34.8783,34.8157,34.8548,8100.0
2013-07-08 13:00:00,44.56,44.58,44.48,44.5,10300.0,34.8392,34.8548,34.7766,34.7923,10300.0
2013-07-08 13:30:00,44.49,44.61,44.49,44.58,12900.0,34.7845,34.8783,34.7845,34.8548,12900.0
2013-07-08 14:00:00,44.61,44.61,44.52,44.55,17100.0,34.8783,34.8783,34.8079,34.8314,17100.0
2013-07-08 14:30:00,44.56,44.56,44.47,44.55,21200.0,34.8392,34.8392,34.7688,34.8314,21200.0
2013-07-08 15:00:00,44.55,44.56,44.48,44.48,14500.0,34.8314,34.8392,34.7766,34.7766,14500.0
2013-07-08 15:30:00,44.48,44.55,44.46,44.54,51800.0,34.7766,34.8314,34.761,34.8236,51800.0
2013-07-09 09:30:00,44.72,44.91,44.67,44.67,22000.0,34.9643,35.1128,34.9252,34.9252,22000.0
2013-07-09 10:00:00,44.68,44.68,44.54,44.55,21900.0,34.933,34.933,34.8236,34.8314,21900.0
2013-07-09 10:30:00,44.61,44.75,44.57,44.64,42500.0,34.8783,34.9877,34.847,34.9017,42500.0
2013-07-09 11:00:00,44.65,44.72,44.62,44.7,62900.0,34.9096,34.9643,34.8861,34.9487,62900.0
2013-07-09 11:30:00,44.7,44.71,44.66,44.68,40800.0,34.9487,34.9565,34.9174,34.933,40800.0
2013-07-09 12:00:00,44.67,44.68,44.5,44.57,23700.0,34.9252,34.933,34.7923,34.847,23700.0
2013-07-09 12:30:00,44.58,44.68,44.58,44.65,22300.0,34.8548,34.933,34.8548,34.9096,22300.0
2013-07-09 13:00:00,44.64,44.65,44.57,44.58,20400.0,34.9017,34.9096,34.847,34.8548,20400.0
2013-07-09 13:30:00,44.59,44.6,44.54,44.6,25500.0,34.8626,34.8705,34.8236,34.8705,25500.0
2013-07-09 14:00:00,44.6,44.63,44.56,44.62,43800.0,34.8705,34.8939,34.8392,34.8861,43800.0
2013-07-09 14:30:00,44.62,44.63,44.51,44.56,35200.0,34.8861,34.8939,34.8001,34.8392,35200.0
2013-07-09 15:00:00,44.56,44.61,44.54,44.54,31000.0,34.8392,34.8783,34.8236,34.8236,31000.0
2013-07-09 15:30:00,44.54,44.55,44.47,44.49,120100.0,34.8236,34.8314,34.7688,34.7845,120100.0
2013-07-10 09:30:00,44.5,44.6,44.37,44.58,27400.0,34.7923,34.8705,34.6906,34.8548,27400.0
2013-07-10 10:00:00,44.57,44.61,44.49,44.51,17200.0,34.847,34.8783,34.7845,34.8001,17200.0
2013-07-10 10:30:00,44.47,44.5,44.33,44.33,8500.0,34.7688,34.7923,34.6594,34.6594,8500.0
2013-07-10 11:00:00,44.33,44.36,44.26,44.28,23200.0,34.6594,34.6828,34.6046,34.6203,23200.0
2013-07-10 11:30:00,44.28,44.32,44.25,44.27,13100.0,34.6203,34.6515,34.5968,34.6125,13100.0
2013-07-10 12:00:00,44.27,44.35,44.2,44.27,21200.0,34.6125,34.675,34.5577,34.6125,21200.0
2013-07-10 12:30:00,44.27,44.44,44.26,44.36,12200.0,34.6125,34.7454,34.6046,34.6828,12200.0
2013-07-10 13:00:00,44.37,44.42,44.36,44.38,11200.0,34.6906,34.7297,34.6828,34.6985,11200.0
2013-07-10 13:30:00,44.4,44.43,44.36,44.42,10400.0,34.7141,34.7376,34.6828,34.7297,10400.0
2013-07-10 14:00:00,44.4,44.57,44.32,44.33,56300.0,34.7141,34.847,34.6515,34.6594,56300.0
2013-07-10 14:30:00,44.33,44.41,44.33,44.4,30000.0,34.6594,34.7219,34.6594,34.7141,30000.0
2013-07-10 15:00:00,44.4,44.59,44.39,44.59,38800.0,34.7141,34.8626,34.7063,34.8626,38800.0
2013-07-10 15:30:00,44.58,44.67,44.56,44.61,63000.0,34.8548,34.9252,34.8392,34.8783,63000.0
2013-07-11 09:30:00,45.0,45.14,44.95,45.0,32300.0,35.1832,35.2927,35.1441,35.1832,32300.0
2013-07-11 10:00:00,45.01,45.05,44.88,45.05,19600.0,35.191,35.2223,35.0894,35.2223,19600.0
2013-07-11 10:30:00,45.01,45.05,44.89,44.99,41300.0,35.191,35.2223,35.0972,35.1754,41300.0
2013-07-11 11:00:00,45.0,45.09,44.96,45.05,27900.0,35.1832,35.2536,35.1519,35.2223,27900.0
2013-07-11 11:30:00,45.04,45.07,45.0,45.06,31100.0,35.2145,35.2379,35.1832,35.2301,31100.0
2013-07-11 12:00:00,45.05,45.06,44.96,45.02,20000.0,35.2223,35.2301,35.1519,35.1988,20000.0
2013-07-11 12:30:00,45.04,45.15,45.03,45.05,16000.0,35.2145,35.3005,35.2067,35.2223,16000.0
2013-07-11 13:00:00,45.05,45.06,45.04,45.05,45000.0,35.2223,35.2301,35.2145,35.2223,45000.0
2013-07-11 13:30:00,45.05,45.11,45.01,45.1,39100.0,35.2223,35.2692,35.191,35.2614,39100.0
2013-07-11 14:00:00,45.08,45.12,45.08,45.1,45800.0,35.2458,35.277,35.2458,35.2614,45800.0
2013-07-11 14:30:00,45.1,45.17,45.07,45.17,36300.0,35.2614,35.3161,35.2379,35.3161,36300.0
2013-07-11 15:00:00,45.15,45.19,45.11,45.19,69200.0,35.3005,35.3318,35.2692,35.3318,69200.0
2013-07-11 15:30:00,45.19,45.36,45.18,45.32,121800.0,35.3318,35.4647,35.3239,35.4334,121800.0
2013-07-12 09:30:00,45.25,45.53,45.14,45.37,48800.0,35.3787,35.5976,35.2927,35.4725,48800.0
2013-07-12 10:00:00,45.38,45.49,45.27,45.46,14000.0,35.4803,35.5663,35.3943,35.5429,14000.0
2013-07-12 10:30:00,45.46,45.53,45.38,45.43,22200.0,35.5429,35.5976,35.4803,35.5194,22200.0
2013-07-12 11:00:00,45.44,45.46,45.38,45.4,13100.0,35.5272,35.5429,35.4803,35.4959,13100.0
2013-07-12 11:30:00,45.4,45.41,45.33,45.34,17000.0,35.4959,35.5038,35.4412,35.449,17000.0
2013-07-12 12:00:00,45.36,45.4,45.36,45.39,6700.0,35.4647,35.4959,35.4647,35.4881,6700.0
2013-07-12 12:30:00,45.39,45.46,45.38,45.43,7600.0,35.4881,35.5429,35.4803,35.5194,7600.0
2013-07-12 13:00:00,45.43,45.47,45.41,45.46,6300.0,35.5194,35.5507,35.5038,35.5429,6300.0
2013-07-12 13:30:00,45.46,45.5,45.43,45.49,8700.0,35.5429,35.5741,35.5194,35.5663,8700.0
2013-07-12 14:00:00,45.47,45.47,45.34,45.41,8400.0,35.5507,35.5507,35.449,35.5038,8400.0
2013-07-12 14:30:00,45.42,45.48,45.4,45.45,9200.0,35.5116,35.5585,35.4959,35.535,9200.0
2013-07-12 15:00:00,45.45,45.51,45.43,45.51,17000.0,35.535,35.582,35.5194,35.582,17000.0
2013-07-12 15:30:00,45.52,45.57,45.51,45.53,43300.0,35.5898,35.6289,35.582,35.5976,43300.0
2013-07-15 09:30:00,45.5,45.89,45.4,45.46,19800.0,35.5741,35.8791,35.4959,35.5429,19800.0
2013-07-15 10:00:00,45.48,45.61,45.46,45.53,15900.0,35.5585,35.6601,35.5429,35.5976,15900.0
2013-07-15 10:30:00,45.54,45.62,45.51,45.61,13400.0,35.6054,35.668,35.582,35.6601,13400.0
2013-07-15 11:00:00,45.61,45.63,45.54,45.56,18000.0,35.6601,35.6758,35.6054,35.621,18000.0
2013-07-15 11:30:00,45.56,45.57,45.3,45.3,29000.0,35.621,35.6289,35.4178,35.4178,29000.0
2013-07-15 12:00:00,45.32,45.35,45.26,45.27,14200.0,35.4334,35.4569,35.3865,35.3943,14200.0
2013-07-15 12:30:00,45.29,45.29,45.25,45.29,19400.0,35.4099,35.4099,35.3787,35.4099,19400.0
2013-07-15 13:00:00,45.28,45.3,45.24,45.25,17700.0,35.4021,35.4178,35.3709,35.3787,17700.0
2013-07-15 13:30:00,45.24,45.26,45.15,45.15,32300.0,35.3709,35.3865,35.3005,35.3005,32300.0
2013-07-15 14:00:00,45.14,45.14,45.04,45.06,60700.0,35.2927,35.2927,35.2145,35.2301,60700.0
2013-07-15 14:30:00,45.07,45.21,45.05,45.21,32300.0,35.2379,35.3474,35.2223,35.3474,32300.0
2013-07-15 15:00:00,45.21,45.31,45.2,45.3,31100.0,35.3474,35.4256,35.3396,35.4178,31100.0
2013-07-15 15:30:00,45.3,45.35,45.26,45.35,85000.0,35.4178,35.4569,35.3865,35.4569,85000.0
2013-07-16 09:30:00,45.58,45.77,45.16,45.23,51400.0,35.6367,35.7852,35.3083,35.363,51400.0
2013-07-16 10:00:00,45.23,45.31,45.14,45.15,54400.0,35.363,35.4256,35.2927,35.3005,54400.0
2013-07-16 10:30:00,45.13,45.17,44.9,44.9,21600.0,35.2848,35.3161,35.105,35.105,21600.0
2013-07-16 11:00:00,44.95,44.98,44.83,44.87,23100.0,35.1441,35.1676,35.0503,35.0816,23100.0
2013-07-16 11:30:00,44.87,44.94,44.85,44.88,15900.0,35.0816,35.1363,35.0659,35.0894,15900.0
2013-07-16 12:00:00,44.89,44.93,44.87,44.89,12200.0,35.0972,35.1285,35.0816,35.0972,12200.0
2013-07-16 12:30:00,44.91,44.92,44.86,44.88,10800.0,35.1128,35.1207,35.0737,35.0894,10800.0
2013-07-16 13:00:00,44.9,44.91,44.8,44.8,11300.0,35.105,35.1128,35.0268,35.0268,11300.0
2013-07-16 13:30:00,44.8,44.92,44.8,44.86,19800.0,35.0268,35.1207,35.0268,35.0737,19800.0
2013-07-16 14:00:00,44.87,44.92,44.84,44.89,60300.0,35.0816,35.1207,35.0581,35.0972,60300.0
2013-07-16 14:30:00,44.88,44.9,44.77,44.79,43800.0,35.0894,35.105,35.0034,35.019,43800.0
2013-07-16 15:00:00,44.8,44.82,44.72,44.73,46800.0,35.0268,35.0425,34.9643,34.9721,46800.0
2013-07-16 15:30:00,44.74,44.8,44.69,44.72,103200.0,34.9799,35.0268,34.9408,34.9643,103200.0
2013-07-17 09:30:00,44.88,44.92,44.57,44.6,54200.0,35.0894,35.1207,34.847,34.8705,54200.0
2013-07-17 10:00:00,44.6,44.86,44.52,44.84,38800.0,34.8705,35.0737,34.8079,35.0581,38800.0
2013-07-17 10:30:00,44.86,44.87,44.65,44.69,53800.0,35.0737,35.0816,34.9096,34.9408,53800.0
2013-07-17 11:00:00,44.69,44.75,44.68,44.68,16500.0,34.9408,34.9877,34.933,34.933,16500.0
2013-07-17 11:30:00,44.71,44.73,44.67,44.71,19100.0,34.9565,34.9721,34.9252,34.9565,19100.0
2013-07-17 12:00:00,44.69,44.73,44.66,44.7,35200.0,34.9408,34.9721,34.9174,34.9487,35200.0
2013-07-17 12:30:00,44.7,44.71,44.65,44.65,23400.0,34.9487,34.9565,34.9096,34.9096,23400.0
2013-07-17 13:00:00,44.67,44.7,44.65,44.66,16400.0,34.9252,34.9487,34.9096,34.9174,16400.0
2013-07-17 13:30:00,44.64,44.67,44.62,44.65,21600.0,34.9017,34.9252,34.8861,34.9096,21600.0
2013-07-17 14:00:00,44.65,44.7,44.65,44.67,22400.0,34.9096,34.9487,34.9096,34.9252,22400.0
2013-07-17 14:30:00,44.67,44.69,44.6,44.61,30000.0,34.9252,34.9408,34.8705,34.8783,30000.0
2013-07-17 15:00:00,44.62,44.66,44.57,44.61,54600.0,34.8861,34.9174,34.847,34.8783,54600.0
2013-07-17 15:30:00,44.61,44.61,44.5,44.58,139600.0,34.8783,34.8783,34.7923,34.8548,139600.0
2013-07-18 09:30:00,44.65,45.02,44.65,44.98,35100.0,34.9096,35.1988,34.9096,35.1676,35100.0
2013-07-18 10:00:00,44.97,45.17,44.94,45.15,177800.0,35.1598,35.3161,35.1363,35.3005,177800.0
2013-07-18 10:30:00,45.19,45.21,45.08,45.12,20800.0,35.3318,35.3474,35.2458,35.277,20800.0
2013-07-18 11:00:00,45.11,45.13,45.02,45.05,25900.0,35.2692,35.2848,35.1988,35.2223,25900.0
2013-07-18 11:30:00,45.05,45.09,44.99,45.04,62600.0,35.2223,35.2536,35.1754,35.2145,62600.0
2013-07-18 12:00:00,45.04,45.05,44.97,44.97,28600.0,35.2145,35.2223,35.1598,35.1598,28600.0
2013-07-18 12:30:00,45.0,45.07,44.97,44.98,63200.0,35.1832,35.2379,35.1598,35.1676,63200.0
2013-07-18 13:00:00,44.98,45.0,44.9,44.94,12600.0,35.1676,35.1832,35.105,35.1363,12600.0
2013-07-18 13:30:00,44.94,44.97,44.9,44.91,47300.0,35.1363,35.1598,35.105,35.1128,47300.0
2013-07-18 14:00:00,44.91,45.07,44.9,45.0,55500.0,35.1128,35.2379,35.105,35.1832,55500.0
2013-07-18 14:30:00,44.99,45.07,44.99,45.02,47100.0,35.1754,35.2379,35.1754,35.1988,47100.0
2013-07-18 15:00:00,45.02,45.06,44.99,44.99,53100.0,35.1988,35.2301,35.1754,35.1754,53100.0
2013-07-18 15:30:00,45.0,45.05,44.84,44.92,180800.0,35.1832,35.2223,35.0581,35.1207,180800.0
2013-07-19 09:30:00,45.01,45.16,44.81,45.0,19400.0,35.191,35.3083,35.0347,35.1832,19400.0
2013-07-19 10:00:00,44.98,45.02,44.94,44.96,14200.0,35.1676,35.1988,35.1363,35.1519,14200.0
2013-07-19 10:30:00,44.97,45.02,44.91,44.94,16200.0,35.1598,35.1988,35.1128,35.1363,16200.0
2013-07-19 11:00:00,44.96,45.0,44.93,44.96,6600.0,35.1519,35.1832,35.1285,35.1519,6600.0
2013-07-19 11:30:00,44.95,44.98,44.93,44.98,12700.0,35.1441,35.1676,35.1285,35.1676,12700.0
2013-07-19 12:00:00,44.98,45.01,44.97,45.0,14100.0,35.1676,35.191,35.1598,35.1832,14100.0
2013-07-19 12:30:00,45.01,45.06,44.99,45.02,12800.0,35.191,35.2301,35.1754,35.1988,12800.0
2013-07-19 13:00:00,45.01,45.04,44.97,44.98,36500.0,35.191,35.2145,35.1598,35.1676,36500.0
2013-07-19 13:30:00,44.99,45.08,44.94,45.07,28600.0,35.1754,35.2458,35.1363,35.2379,28600.0
2013-07-19 14:00:00,45.07,45.14,45.06,45.1,15300.0,35.2379,35.2927,35.2301,35.2614,15300.0
2013-07-19 14:30:00,45.11,45.11,45.03,45.03,21000.0,35.2692,35.2692,35.2067,35.2067,21000.0
2013-07-19 15:00:00,45.03,45.06,44.98,44.98,21400.0,35.2067,35.2301,35.1676,35.1676,21400.0
2013-07-19 15:30:00,44.98,45.02,44.96,44.98,35200.0,35.1676,35.1988,35.1519,35.1676,35200.0
2013-07-22 09:30:00,44.96,45.08,44.81,45.02,34000.0,35.1519,35.2458,35.0347,35.1988,34000.0
2013-07-22 10:00:00,45.03,45.03,44.93,44.93,15400.0,35.2067,35.2067,35.1285,35.1285,15400.0
2013-07-22 10:30:00,44.94,45.07,44.93,45.05,9800.0,35.1363,35.2379,35.1285,35.2223,9800.0
2013-07-22 11:00:00,45.05,45.08,44.99,45.04,26000.0,35.2223,35.2458,35.1754,35.2145,26000.0
2013-07-22 11:30:00,45.05,45.07,44.95,44.95,26100.0,35.2223,35.2379,35.1441,35.1441,26100.0
2013-07-22 12:00:00,44.99,45.01,44.95,44.99,14900.0,35.1754,35.191,35.1441,35.1754,14900.0
2013-07-22 12:30:00,44.99,45.04,44.99,45.03,12000.0,35.1754,35.2145,35.1754,35.2067,12000.0
2013-07-22 13:00:00,45.02,45.03,44.96,45.0,8000.0,35.1988,35.2067,35.1519,35.1832,8000.0
2013-07-22 13:30:00,44.97,45.03,44.97,45.02,13400.0,35.1598,35.2067,35.1598,35.1988,13400.0
2013-07-22 14:00:00,45.02,45.11,45.01,45.09,19900.0,35.1988,35.2692,35.191,35.2536,19900.0
2013-07-22 14:30:00,45.1,45.13,45.07,45.11,28400.0,35.2614,35.2848,35.2379,35.2692,28400.0
2013-07-22 15:00:00,45.11,45.13,45.08,45.1,32600.0,35.2692,35.2848,35.2458,35.2614,32600.0
2013-07-22 15:30:00,45.09,45.12,45.05,45.12,67600.0,35.2536,35.277,35.2223,35.277,67600.0
2013-07-23 09:30:00,45.21,45.39,44.96,44.98,37400.0,35.3474,35.4881,35.1519,35.1676,37400.0
2013-07-23 10:00:00,44.93,45.02,44.93,45.0,18200.0,35.1285,35.1988,35.1285,35.1832,18200.0
2013-07-23 10:30:00,44.99,45.02,44.96,44.97,28700.0,35.1754,35.1988,35.1519,35.1598,28700.0
2013-07-23 11:00:00,44.97,45.01,44.92,44.99,14200.0,35.1598,35.191,35.1207,35.1754,14200.0
2013-07-23 11:30:00,45.0,45.01,44.96,44.96,53900.0,35.1832,35.191,35.1519,35.1519,53900.0
2013-07-23 12:00:00,44.96,44.98,44.94,44.98,16100.0,35.1519,35.1676,35.1363,35.1676,16100.0
2013-07-23 12:30:00,44.99,44.99,44.89,44.9,14800.0,35.1754,35.1754,35.0972,35.105,14800.0
2013-07-23 13:00:00,44.9,44.91,44.87,44.9,27000.0,35.105,35.1128,35.0816,35.105,27000.0
2013-07-23 13:30:00,44.9,44.91,44.83,44.83,12900.0,35.105,35.1128,35.0503,35.0503,12900.0
2013-07-23 14:00:00,44.83,44.87,44.82,44.84,18900.0,35.0503,35.0816,35.0425,35.0581,18900.0
2013-07-23 14:30:00,44.85,44.86,44.75,44.82,26900.0,35.0659,35.0737,34.9877,35.0425,26900.0
2013-07-23 15:00:00,44.83,44.84,44.73,44.74,34400.0,35.0503,35.0581,34.9721,34.9799,34400.0
2013-07-23 15:30:00,44.74,44.76,44.64,44.67,98600.0,34.9799,34.9956,34.9017,34.9252,98600.0
2013-07-24 09:30:00,44.82,44.89,44.63,44.63,24400.0,35.0425,35.0972,34.8939,34.8939,24400.0
2013-07-24 10:00:00,44.63,44.67,44.46,44.5,41500.0,34.8939,34.9252,34.761,34.7923,41500.0
2013-07-24 10:30:00,44.51,44.54,44.42,44.42,13200.0,34.8001,34.8236,34.7297,34.7297,13200.0
2013-07-24 11:00:00,44.42,44.42,44.27,44.32,22500.0,34.7297,34.7297,34.6125,34.6515,22500.0
2013-07-24 11:30:00,44.31,44.33,44.2,44.21,24400.0,34.6437,34.6594,34.5577,34.5655,24400.0
2013-07-24 12:00:00,44.22,44.29,44.02,44.05,50300.0,34.5734,34.6281,34.417,34.4405,50300.0
2013-07-24 12:30:00,44.05,44.24,44.05,44.21,21000.0,34.4405,34.589,34.4405,34.5655,21000.0
2013-07-24 13:00:00,44.2,44.24,44.15,44.21,15100.0,34.5577,34.589,34.5186,34.5655,15100.0
2013-07-24 13:30:00,44.2,44.2,44.09,44.09,25500.0,34.5577,34.5577,34.4717,34.4717,25500.0
2013-07-24 14:00:00,44.14,44.22,44.13,44.2,18000.0,34.5108,34.5734,34.503,34.5577,18000.0
2013-07-24 14:30:00,44.21,44.22,44.0,44.03,46600.0,34.5655,34.5734,34.4014,34.4248,46600.0
2013-07-24 15:00:00,44.04,44.12,43.94,44.06,48900.0,34.4326,34.4952,34.3544,34.4483,48900.0
2013-07-24 15:30:00,44.08,44.13,43.94,43.96,92100.0,34.4639,34.503,34.3544,34.3701,92100.0
2013-07-25 09:30:00,43.99,44.27,43.97,44.07,29400.0,34.3935,34.6125,34.3779,34.4561,29400.0
2013-07-25 10:00:00,44.08,44.33,44.06,44.33,15000.0,34.4639,34.6594,34.4483,34.6594,15000.0
2013-07-25 10:30:00,44.35,44.35,44.0,44.01,90900.0,34.675,34.675,34.4014,34.4092,90900.0
2013-07-25 11:00:00,44.01,44.01,43.93,43.94,13700.0,34.4092,34.4092,34.3466,34.3544,13700.0
2013-07-25 11:30:00,43.95,44.0,43.94,44.0,15300.0,34.3623,34.4014,34.3544,34.4014,15300.0
2013-07-25 12:00:00,44.0,44.04,43.85,43.89,31500.0,34.4014,34.4326,34.2841,34.3154,31500.0
2013-07-25 12:30:00,43.88,43.98,43.87,43.95,25800.0,34.3075,34.3857,34.2997,34.3623,25800.0
2013-07-25 13:00:00,43.96,43.96,43.84,43.84,13500.0,34.3701,34.3701,34.2763,34.2763,13500.0
2013-07-25 13:30:00,43.85,43.9,43.85,43.87,9100.0,34.2841,34.3232,34.2841,34.2997,9100.0
2013-07-25 14:00:00,43.86,43.95,43.86,43.94,18200.0,34.2919,34.3623,34.2919,34.3544,18200.0
2013-07-25 14:30:00,43.93,44.0,43.92,43.99,14400.0,34.3466,34.4014,34.3388,34.3935,14400.0
2013-07-25 15:00:00,43.98,44.05,43.95,44.04,46100.0,34.3857,34.4405,34.3623,34.4326,46100.0
2013-07-25 15:30:00,44.02,44.04,43.95,43.98,94100.0,34.417,34.4326,34.3623,34.3857,94100.0
2013-07-26 09:30:00,43.9,43.94,43.78,43.78,20400.0,34.3232,34.3544,34.2294,34.2294,20400.0
2013-07-26 10:00:00,43.77,43.86,43.72,43.75,27700.0,34.2215,34.2919,34.1824,34.2059,27700.0
2013-07-26 10:30:00,43.75,43.78,43.46,43.49,18600.0,34.2059,34.2294,33.9792,34.0026,18600.0
2013-07-26 11:00:00,43.49,43.54,43.44,43.5,46800.0,34.0026,34.0417,33.9635,34.0104,46800.0
2013-07-26 11:30:00,43.51,43.51,43.45,43.5,17100.0,34.0183,34.0183,33.9713,34.0104,17100.0
2013-07-26 12:00:00,43.5,43.58,43.49,43.51,58000.0,34.0104,34.073,34.0026,34.0183,58000.0
2013-07-26 12:30:00,43.5,43.51,43.48,43.49,28400.0,34.0104,34.0183,33.9948,34.0026,28400.0
2013-07-26 13:00:00,43.49,43.51,43.48,43.5,47800.0,34.0026,34.0183,33.9948,34.0104,47800.0
2013-07-26 13:30:00,43.5,43.59,43.49,43.55,32200.0,34.0104,34.0808,34.0026,34.0495,32200.0
2013-07-26 14:00:00,43.55,43.75,43.5,43.7,136400.0,34.0495,34.2059,34.0104,34.1668,136400.0
2013-07-26 14:30:00,43.73,43.85,43.72,43.74,26400.0,34.1903,34.2841,34.1824,34.1981,26400.0
2013-07-26 15:00:00,43.76,43.84,43.73,43.84,37100.0,34.2137,34.2763,34.1903,34.2763,37100.0
2013-07-26 15:30:00,43.85,43.85,43.68,43.76,135900.0,34.2841,34.2841,34.1512,34.2137,135900.0
2013-07-29 09:30:00,43.72,43.91,43.56,43.85,26300.0,34.1824,34.331,34.0573,34.2841,26300.0
2013-07-29 10:00:00,43.83,43.86,43.72,43.8,22400.0,34.2684,34.2919,34.1824,34.245,22400.0
2013-07-29 10:30:00,43.81,43.9,43.79,43.87,9600.0,34.2528,34.3232,34.2372,34.2997,9600.0
2013-07-29 11:00:00,43.87,43.89,43.6,43.6,18900.0,34.2997,34.3154,34.0886,34.0886,18900.0
2013-07-29 11:30:00,43.6,43.63,43.52,43.63,34300.0,34.0886,34.1121,34.0261,34.1121,34300.0
2013-07-29 12:00:00,43.63,43.7,43.61,43.69,13500.0,34.1121,34.1668,34.0964,34.159,13500.0
2013-07-29 12:30:00,43.71,43.72,43.64,43.66,15500.0,34.1746,34.1824,34.1199,34.1355,15500.0
2013-07-29 13:00:00,43.66,43.69,43.63,43.69,7000.0,34.1355,34.159,34.1121,34.159,7000.0
2013-07-29 13:30:00,43.68,43.68,43.6,43.62,14800.0,34.1512,34.1512,34.0886,34.1043,14800.0
2013-07-29 14:00:00,43.62,43.69,43.61,43.69,17400.0,34.1043,34.159,34.0964,34.159,17400.0
2013-07-29 14:30:00,43.7,43.72,43.67,43.68,8600.0,34.1668,34.1824,34.1433,34.1512,8600.0
2013-07-29 15:00:00,43.68,43.69,43.6,43.65,21400.0,34.1512,34.159,34.0886,34.1277,21400.0
2013-07-29 15:30:00,43.65,43.7,43.6,43.67,52500.0,34.1277,34.1668,34.0886,34.1433,52500.0
2013-07-30 09:30:00,43.69,43.92,43.5,43.82,14900.0,34.159,34.3388,34.0104,34.2606,14900.0
2013-07-30 10:00:00,43.78,43.96,43.77,43.91,12600.0,34.2294,34.3701,34.2215,34.331,12600.0
2013-07-30 10:30:00,43.9,44.0,43.86,43.95,21400.0,34.3232,34.4014,34.2919,34.3623,21400.0
2013-07-30 11:00:00,43.94,44.0,43.88,43.97,10300.0,34.3544,34.4014,34.3075,34.3779,10300.0
2013-07-30 11:30:00,43.97,44.03,43.93,43.98,11600.0,34.3779,34.4248,34.3466,34.3857,11600.0
2013-07-30 12:00:00,43.98,43.99,43.94,43.95,7400.0,34.3857,34.3935,34.3544,34.3623,7400.0
2013-07-30 12:30:00,43.95,44.0,43.93,43.96,8200.0,34.3623,34.4014,34.3466,34.3701,8200.0
2013-07-30 13:00:00,43.99,43.99,43.92,43.93,7700.0,34.3935,34.3935,34.3388,34.3466,7700.0
2013-07-30 13:30:00,43.92,43.93,43.81,43.89,12700.0,34.3388,34.3466,34.2528,34.3154,12700.0
2013-07-30 14:00:00,43.89,43.89,43.77,43.78,14000.0,34.3154,34.3154,34.2215,34.2294,14000.0
2013-07-30 14:30:00,43.79,43.8,43.75,43.77,26900.0,34.2372,34.245,34.2059,34.2215,26900.0
2013-07-30 15:00:00,43.76,43.8,43.72,43.74,34800.0,34.2137,34.245,34.1824,34.1981,34800.0
2013-07-30 15:30:00,43.75,43.85,43.68,43.76,97200.0,34.2059,34.2841,34.1512,34.2137,97200.0
2013-07-31 09:30:00,44.25,45.3,44.2,44.69,109500.0,34.5968,35.4178,34.5577,34.9408,109500.0
2013-07-31 10:00:00,44.65,44.65,44.35,44.48,25100.0,34.9096,34.9096,34.675,34.7766,25100.0
2013-07-31 10:30:00,44.47,44.47,44.32,44.34,42800.0,34.7688,34.7688,34.6515,34.6672,42800.0
2013-07-31 11:00:00,44.32,44.39,44.24,44.35,92900.0,34.6515,34.7063,34.589,34.675,92900.0
2013-07-31 11:30:00,44.36,44.41,44.24,44.25,48400.0,34.6828,34.7219,34.589,34.5968,48400.0
2013-07-31 12:00:00,44.25,44.5,44.25,44.37,43000.0,34.5968,34.7923,34.5968,34.6906,43000.0
2013-07-31 12:30:00,44.36,44.44,44.32,44.44,28100.0,34.6828,34.7454,34.6515,34.7454,28100.0
2013-07-31 13:00:00,44.46,44.5,44.41,44.42,9800.0,34.761,34.7923,34.7219,34.7297,9800.0
2013-07-31 13:30:00,44.42,44.42,44.28,44.38,39700.0,34.7297,34.7297,34.6203,34.6985,39700.0
2013-07-31 14:00:00,44.39,44.5,44.28,44.45,23600.0,34.7063,34.7923,34.6203,34.7532,23600.0
2013-07-31 14:30:00,44.46,44.6,44.46,44.54,84200.0,34.761,34.8705,34.761,34.8236,84200.0
2013-07-31 15:00:00,44.54,44.59,44.45,44.56,45800.0,34.8236,34.8626,34.7532,34.8392,45800.0
2013-07-31 15:30:00,44.57,44.57,44.29,44.38,127100.0,34.847,34.847,34.6281,34.6985,127100.0
2013-08-01 09:30:00,44.85,45.68,44.85,45.51,91100.0,35.0659,35.7149,35.0659,35.582,91100.0
2013-08-01 10:00:00,45.45,45.52,45.15,45.33,67700.0,35.535,35.5898,35.3005,35.4412,67700.0
2013-08-01 10:30:00,45.33,45.33,44.82,44.9,93200.0,35.4412,35.4412,35.0425,35.105,93200.0
2013-08-01 11:00:00,44.88,44.91,44.68,44.75,63500.0,35.0894,35.1128,34.933,34.9877,63500.0
2013-08-01 11:30:00,44.74,44.79,44.64,44.69,57900.0,34.9799,35.019,34.9017,34.9408,57900.0
2013-08-01 12:00:00,44.68,44.69,44.47,44.5,55700.0,34.933,34.9408,34.7688,34.7923,55700.0
2013-08-01 12:30:00,44.5,44.63,44.5,44.6,35300.0,34.7923,34.8939,34.7923,34.8705,35300.0
2013-08-01 13:00:00,44.6,44.61,44.33,44.43,41700.0,34.8705,34.8783,34.6594,34.7376,41700.0
2013-08-01 13:30:00,44.43,44.53,44.39,44.5,38600.0,34.7376,34.8157,34.7063,34.7923,38600.0
2013-08-01 14:00:00,44.49,44.53,44.42,44.49,43700.0,34.7845,34.8157,34.7297,34.7845,43700.0
2013-08-01 14:30:00,44.5,44.68,44.43,44.63,58000.0,34.7923,34.933,34.7376,34.8939,58000.0
2013-08-01 15:00:00,44.63,44.7,44.62,44.69,81600.0,34.8939,34.9487,34.8861,34.9408,81600.0
2013-08-01 15:30:00,44.7,44.89,44.7,44.82,189900.0,34.9487,35.0972,34.9487,35.0425,189900.0
2013-08-02 09:30:00,44.59,44.78,44.44,44.61,22800.0,34.8626,35.0112,34.7454,34.8783,22800.0
2013-08-02 10:00:00,44.63,44.7,44.57,44.69,9000.0,34.8939,34.9487,34.847,34.9408,9000.0
2013-08-02 10:30:00,44.69,44.74,44.65,44.71,13700.0,34.9408,34.9799,34.9096,34.9565,13700.0
2013-08-02 11:00:00,44.71,44.85,44.67,44.85,13200.0,34.9565,35.0659,34.9252,35.0659,13200.0
2013-08-02 11:30:00,44.85,44.85,44.71,44.77,13900.0,35.0659,35.0659,34.9565,35.0034,13900.0
2013-08-02 12:00:00,44.77,44.87,44.71,44.85,29100.0,35.0034,35.0816,34.9565,35.0659,29100.0
2013-08-02 12:30:00,44.85,44.95,44.84,44.94,14500.0,35.0659,35.1441,35.0581,35.1363,14500.0
2013-08-02 13:00:00,44.91,44.93,44.85,44.87,10300.0,35.1128,35.1285,35.0659,35.0816,10300.0
2013-08-02 13:30:00,44.85,44.87,44.79,44.83,12800.0,35.0659,35.0816,35.019,35.0503,12800.0
2013-08-02 14:00:00,44.84,44.89,44.83,44.85,41000.0,35.0581,35.0972,35.0503,35.0659,41000.0
2013-08-02 14:30:00,44.86,44.95,44.85,44.91,24500.0,35.0737,35.1441,35.0659,35.1128,24500.0
2013-08-02 15:00:00,44.91,44.98,44.91,44.94,31300.0,35.1128,35.1676,35.1128,35.1363,31300.0
2013-08-02 15:30:00,44.94,45.22,44.94,45.15,195900.0,35.1363,35.3552,35.1363,35.3005,195900.0
2013-08-05 09:30:00,45.11,45.28,45.01,45.23,59700.0,35.2692,35.4021,35.191,35.363,59700.0
2013-08-05 10:00:00,45.21,45.29,45.2,45.29,32900.0,35.3474,35.4099,35.3396,35.4099,32900.0
2013-08-05 10:30:00,45.28,45.39,45.28,45.28,24500.0,35.4021,35.4881,35.4021,35.4021,24500.0
2013-08-05 11:00:00,45.27,45.29,45.1,45.1,17900.0,35.3943,35.4099,35.2614,35.2614,17900.0
2013-08-05 11:30:00,45.11,45.11,45.0,45.02,12500.0,35.2692,35.2692,35.1832,35.1988,12500.0
2013-08-05 12:00:00,45.01,45.07,44.95,45.01,11600.0,35.191,35.2379,35.1441,35.191,11600.0
2013-08-05 12:30:00,45.0,45.0,44.91,44.92,13800.0,35.1832,35.1832,35.1128,35.1207,13800.0
2013-08-05 13:00:00,44.91,44.93,44.85,44.89,5500.0,35.1128,35.1285,35.0659,35.0972,5500.0
2013-08-05 13:30:00,44.89,44.89,44.82,44.83,11700.0,35.0972,35.0972,35.0425,35.0503,11700.0
2013-08-05 14:00:00,44.83,44.83,44.7,44.71,24300.0,35.0503,35.0503,34.9487,34.9565,24300.0
2013-08-05 14:30:00,44.7,44.71,44.66,44.66,21900.0,34.9487,34.9565,34.9174,34.9174,21900.0
2013-08-05 15:00:00,44.65,44.69,44.63,44.69,28500.0,34.9096,34.9408,34.8939,34.9408,28500.0
2013-08-05 15:30:00,44.7,44.73,44.67,44.71,80400.0,34.9487,34.9721,34.9252,34.9565,80400.0
2013-08-06 09:30:00,44.66,44.73,44.42,44.51,11000.0,34.9174,34.9721,34.7297,34.8001,11000.0
2013-08-06 10:00:00,44.55,44.55,44.48,44.51,11700.0,34.8314,34.8314,34.7766,34.8001,11700.0
2013-08-06 10:30:00,44.5,44.51,44.41,44.42,13400.0,34.7923,34.8001,34.7219,34.7297,13400.0
2013-08-06 11:00:00,44.44,44.52,44.44,44.49,46500.0,34.7454,34.8079,34.7454,34.7845,46500.0
2013-08-06 11:30:00,44.46,44.53,44.45,44.52,12800.0,34.761,34.8157,34.7532,34.8079,12800.0
2013-08-06 12:00:00,44.51,44.54,44.49,44.53,14000.0,34.8001,34.8236,34.7845,34.8157,14000.0
2013-08-06 12:30:00,44.53,44.69,44.53,44.69,4300.0,34.8157,34.9408,34.8157,34.9408,4300.0
2013-08-06 13:00:00,44.69,44.7,44.59,44.59,20400.0,34.9408,34.9487,34.8626,34.8626,20400.0
2013-08-06 13:30:00,44.59,44.6,44.48,44.56,9100.0,34.8626,34.8705,34.7766,34.8392,9100.0
2013-08-06 14:00:00,44.56,44.61,44.54,44.6,12400.0,34.8392,34.8783,34.8236,34.8705,12400.0
2013-08-06 14:30:00,44.6,44.62,44.55,44.57,12700.0,34.8705,34.8861,34.8314,34.847,12700.0
2013-08-06 15:00:00,44.57,44.63,44.57,44.58,41800.0,34.847,34.8939,34.847,34.8548,41800.0
2013-08-06 15:30:00,44.58,44.58,44.43,44.48,85100.0,34.8548,34.8548,34.7376,34.7766,85100.0
2013-08-07 09:30:00,44.43,44.45,44.2,44.22,17800.0,34.7376,34.7532,34.5577,34.5734,17800.0
2013-08-07 10:00:00,44.19,44.22,44.13,44.15,12900.0,34.5499,34.5734,34.503,34.5186,12900.0
2013-08-07 10:30:00,44.15,44.3,44.14,44.21,34600.0,34.5186,34.6359,34.5108,34.5655,34600.0
2013-08-07 11:00:00,44.24,44.27,44.15,44.18,11800.0,34.589,34.6125,34.5186,34.5421,11800.0
2013-08-07 11:30:00,44.18,44.24,44.13,44.14,20600.0,34.5421,34.589,34.503,34.5108,20600.0
2013-08-07 12:00:00,44.17,44.17,44.14,44.15,10100.0,34.5343,34.5343,34.5108,34.5186,10100.0
2013-08-07 12:30:00,44.16,44.17,44.13,44.15,20900.0,34.5265,34.5343,34.503,34.5186,20900.0
2013-08-07 13:00:00,44.13,44.24,44.13,44.24,10900.0,34.503,34.589,34.503,34.589,10900.0
2013-08-07 13:30:00,44.21,44.25,44.16,44.23,7900.0,34.5655,34.5968,34.5265,34.5812,7900.0
2013-08-07 14:00:00,44.24,44.26,44.18,44.21,10500.0,34.589,34.6046,34.5421,34.5655,10500.0
2013-08-07 14:30:00,44.2,44.29,44.2,44.26,14000.0,34.5577,34.6281,34.5577,34.6046,14000.0
2013-08-07 15:00:00,44.27,44.3,44.2,44.21,22700.0,34.6125,34.6359,34.5577,34.5655,22700.0
2013-08-07 15:30:00,44.21,44.3,44.19,44.21,33100.0,34.5655,34.6359,34.5499,34.5655,33100.0
2013-08-08 09:30:00,44.25,44.49,43.99,44.21,62400.0,34.5968,34.7845,34.3935,34.5655,62400.0
2013-08-08 10:00:00,44.21,44.24,44.11,44.2,10400.0,34.5655,34.589,34.4874,34.5577,10400.0
2013-08-08 10:30:00,44.18,44.18,43.97,43.99,42000.0,34.5421,34.5421,34.3779,34.3935,42000.0
2013-08-08 11:00:00,44.0,44.03,43.98,44.02,16900.0,34.4014,34.4248,34.3857,34.417,16900.0
2013-08-08 11:30:00,44.02,44.12,44.0,44.09,42000.0,34.417,34.4952,34.4014,34.4717,42000.0
2013-08-08 12:00:00,44.1,44.32,44.1,44.3,26500.0,34.4795,34.6515,34.4795,34.6359,26500.0
2013-08-08 12:30:00,44.29,44.36,44.28,44.28,12800.0,34.6281,34.6828,34.6203,34.6203,12800.0
2013-08-08 13:00:00,44.28,44.39,44.27,44.38,20500.0,34.6203,34.7063,34.6125,34.6985,20500.0
2013-08-08 13:30:00,44.38,44.41,44.23,44.23,46700.0,34.6985,34.7219,34.5812,34.5812,46700.0
2013-08-08 14:00:00,44.23,44.26,44.21,44.21,15400.0,34.5812,34.6046,34.5655,34.5655,15400.0
2013-08-08 14:30:00,44.21,44.22,44.18,44.19,33900.0,34.5655,34.5734,34.5421,34.5499,33900.0
2013-08-08 15:00:00,44.2,44.28,44.2,44.28,43900.0,34.5577,34.6203,34.5577,34.6203,43900.0
2013-08-08 15:30:00,44.28,44.37,44.23,44.25,91200.0,34.6203,34.6906,34.5812,34.5968,91200.0
2013-08-09 09:30:00,43.97,44.25,43.97,44.17,18400.0,34.3779,34.5968,34.3779,34.5343,18400.0
2013-08-09 10:00:00,44.18,44.24,44.12,44.21,5600.0,34.5421,34.589,34.4952,34.5655,5600.0
2013-08-09 10:30:00,44.24,44.26,44.14,44.14,12900.0,34.589,34.6046,34.5108,34.5108,12900.0
2013-08-09 11:00:00,44.14,44.14,44.04,44.09,7100.0,34.5108,34.5108,34.4326,34.4717,7100.0
2013-08-09 11:30:00,44.12,44.23,44.1,44.22,5800.0,34.4952,34.5812,34.4795,34.5734,5800.0
2013-08-09 12:00:00,44.22,44.23,44.19,44.2,10900.0,34.5734,34.5812,34.5499,34.5577,10900.0
2013-08-09 12:30:00,44.21,44.23,44.18,44.2,7800.0,34.5655,34.5812,34.5421,34.5577,7800.0
2013-08-09 13:00:00,44.21,44.21,44.17,44.2,7100.0,34.5655,34.5655,34.5343,34.5577,7100.0
2013-08-09 13:30:00,44.2,44.28,44.2,44.26,12900.0,34.5577,34.6203,34.5577,34.6046,12900.0
2013-08-09 14:00:00,44.27,44.28,44.19,44.19,9900.0,34.6125,34.6203,34.5499,34.5499,9900.0
2013-08-09 14:30:00,44.19,44.21,44.1,44.16,38900.0,34.5499,34.5655,34.4795,34.5265,38900.0
2013-08-09 15:00:00,44.15,44.19,44.13,44.13,24400.0,34.5186,34.5499,34.503,34.503,24400.0
2013-08-09 15:30:00,44.14,44.15,44.02,44.03,73100.0,34.5108,34.5186,34.417,34.4248,73100.0
2013-08-12 09:30:00,43.87,44.28,43.69,44.2,30700.0,34.2997,34.6203,34.159,34.5577,30700.0
2013-08-12 10:00:00,44.18,44.3,44.1,44.1,19400.0,34.5421,34.6359,34.4795,34.4795,19400.0
2013-08-12 10:30:00,44.05,44.18,43.99,44.14,63900.0,34.4405,34.5421,34.3935,34.5108,63900.0
2013-08-12 11:00:00,44.18,44.18,44.03,44.14,51500.0,34.5421,34.5421,34.4248,34.5108,51500.0
2013-08-12 11:30:00,44.15,44.19,44.05,44.09,29600.0,34.5186,34.5499,34.4405,34.4717,29600.0
2013-08-12 12:00:00,44.09,44.11,43.95,43.95,34200.0,34.4717,34.4874,34.3623,34.3623,34200.0
2013-08-12 12:30:00,43.96,44.01,43.93,43.95,26000.0,34.3701,34.4092,34.3466,34.3623,26000.0
2013-08-12 13:00:00,43.94,43.94,43.83,43.87,8600.0,34.3544,34.3544,34.2684,34.2997,8600.0
2013-08-12 13:30:00,43.87,43.91,43.77,43.77,11500.0,34.2997,34.331,34.2215,34.2215,11500.0
2013-08-12 14:00:00,43.77,43.82,43.73,43.81,20300.0,34.2215,34.2606,34.1903,34.2528,20300.0
2013-08-12 14:30:00,43.8,43.85,43.75,43.8,21700.0,34.245,34.2841,34.2059,34.245,21700.0
2013-08-12 15:00:00,43.8,43.81,43.75,43.76,26600.0,34.245,34.2528,34.2059,34.2137,26600.0
2013-08-12 15:30:00,43.76,43.78,43.71,43.73,67800.0,34.2137,34.2294,34.1746,34.1903,67800.0
2013-08-13 09:30:00,44.26,44.46,44.08,44.4,162500.0,34.6046,34.761,34.4639,34.7141,162500.0
2013-08-13 10:00:00,44.4,44.4,44.15,44.25,64600.0,34.7141,34.7141,34.5186,34.5968,64600.0
2013-08-13 10:30:00,44.26,44.28,44.1,44.22,112300.0,34.6046,34.6203,34.4795,34.5734,112300.0
2013-08-13 11:00:00,44.22,44.26,44.17,44.25,71800.0,34.5734,34.6046,34.5343,34.5968,71800.0
2013-08-13 11:30:00,44.25,44.33,44.22,44.29,22200.0,34.5968,34.6594,34.5734,34.6281,22200.0
2013-08-13 12:00:00,44.28,44.39,44.23,44.39,92300.0,34.6203,34.7063,34.5812,34.7063,92300.0
2013-08-13 12:30:00,44.39,44.54,44.39,44.5,27900.0,34.7063,34.8236,34.7063,34.7923,27900.0
2013-08-13 13:00:00,44.5,44.53,44.45,44.5,30700.0,34.7923,34.8157,34.7532,34.7923,30700.0
2013-08-13 13:30:00,44.51,44.55,44.47,44.55,30300.0,34.8001,34.8314,34.7688,34.8314,30300.0
2013-08-13 14:00:00,44.55,44.56,44.48,44.5,48700.0,34.8314,34.8392,34.7766,34.7923,48700.0
2013-08-13 14:30:00,44.49,44.51,44.47,44.48,22900.0,34.7845,34.8001,34.7688,34.7766,22900.0
2013-08-13 15:00:00,44.49,44.5,44.41,44.42,53500.0,34.7845,34.7923,34.7219,34.7297,53500.0
2013-08-13 15:30:00,44.42,44.43,44.33,44.37,103900.0,34.7297,34.7376,34.6594,34.6906,103900.0
2013-08-14 09:30:00,44.24,44.47,43.67,43.71,105600.0,34.589,34.7688,34.1433,34.1746,105600.0
2013-08-14 10:00:00,43.74,44.01,43.74,43.94,33700.0,34.1981,34.4092,34.1981,34.3544,33700.0
2013-08-14 10:30:00,43.94,43.96,43.76,43.86,19500.0,34.3544,34.3701,34.2137,34.2919,19500.0
2013-08-14 11:00:00,43.84,43.96,43.81,43.89,39300.0,34.2763,34.3701,34.2528,34.3154,39300.0
2013-08-14 11:30:00,43.88,43.99,43.86,43.88,10100.0,34.3075,34.3935,34.2919,34.3075,10100.0
2013-08-14 12:00:00,43.93,43.98,43.87,43.88,20800.0,34.3466,34.3857,34.2997,34.3075,20800.0
2013-08-14 12:30:00,43.89,43.93,43.86,43.88,40200.0,34.3154,34.3466,34.2919,34.3075,40200.0
2013-08-14 13:00:00,43.88,43.9,43.86,43.9,17700.0,34.3075,34.3232,34.2919,34.3232,17700.0
2013-08-14 13:30:00,43.9,44.0,43.87,43.98,23700.0,34.3232,34.4014,34.2997,34.3857,23700.0
2013-08-14 14:00:00,43.98,44.08,43.98,44.05,16300.0,34.3857,34.4639,34.3857,34.4405,16300.0
2013-08-14 14:30:00,44.06,44.11,44.03,44.09,15700.0,34.4483,34.4874,34.4248,34.4717,15700.0
2013-08-14 15:00:00,44.08,44.16,44.03,44.14,26600.0,34.4639,34.5265,34.4248,34.5108,26600.0
2013-08-14 15:30:00,44.14,44.14,44.04,44.11,76000.0,34.5108,34.5108,34.4326,34.4874,76000.0
2013-08-15 09:30:00,43.62,43.83,43.62,43.67,57500.0,34.1043,34.2684,34.1043,34.1433,57500.0
2013-08-15 10:00:00,43.68,43.75,43.53,43.66,24500.0,34.1512,34.2059,34.0339,34.1355,24500.0
2013-08-15 10:30:00,43.64,43.68,43.53,43.54,11600.0,34.1199,34.1512,34.0339,34.0417,11600.0
2013-08-15 11:00:00,43.54,43.64,43.52,43.63,16000.0,34.0417,34.1199,34.0261,34.1121,16000.0
2013-08-15 11:30:00,43.63,43.65,43.51,43.51,20700.0,34.1121,34.1277,34.0183,34.0183,20700.0
2013-08-15 12:00:00,43.53,43.55,43.41,43.41,76900.0,34.0339,34.0495,33.9401,33.9401,76900.0
2013-08-15 12:30:00,43.41,43.41,43.28,43.28,14900.0,33.9401,33.9401,33.8384,33.8384,14900.0
2013-08-15 13:00:00,43.28,43.29,43.12,43.15,24000.0,33.8384,33.8462,33.7133,33.7368,24000.0
2013-08-15 13:30:00,43.16,43.26,43.05,43.08,58500.0,33.7446,33.8228,33.6586,33.6821,58500.0
2013-08-15 14:00:00,43.09,43.13,43.0,43.11,19700.0,33.6899,33.7211,33.6195,33.7055,19700.0
2013-08-15 14:30:00,43.11,43.17,43.1,43.15,16100.0,33.7055,33.7524,33.6977,33.7368,16100.0
2013-08-15 15:00:00,43.15,43.16,43.08,43.1,19700.0,33.7368,33.7446,33.6821,33.6977,19700.0
2013-08-15 15:30:00,43.11,43.18,43.09,43.1,97700.0,33.7055,33.7602,33.6899,33.6977,97700.0
2013-08-16 09:30:00,42.84,43.01,42.74,42.98,59400.0,33.4944,33.6273,33.4162,33.6039,59400.0
2013-08-16 10:00:00,42.98,43.2,42.93,43.1,11400.0,33.6039,33.7759,33.5648,33.6977,11400.0
2013-08-16 10:30:00,43.09,43.23,43.07,43.19,8100.0,33.6899,33.7993,33.6742,33.7681,8100.0
2013-08-16 11:00:00,43.18,43.24,43.11,43.16,15300.0,33.7602,33.8072,33.7055,33.7446,15300.0
2013-08-16 11:30:00,43.16,43.25,43.16,43.22,8600.0,33.7446,33.815,33.7446,33.7915,8600.0
2013-08-16 12:00:00,43.21,43.23,43.13,43.13,5800.0,33.7837,33.7993,33.7211,33.7211,5800.0
2013-08-16 12:30:00,43.12,43.14,43.06,43.1,20000.0,33.7133,33.729,33.6664,33.6977,20000.0
2013-08-16 13:00:00,43.1,43.11,43.01,43.05,11100.0,33.6977,33.7055,33.6273,33.6586,11100.0
2013-08-16 13:30:00,43.06,43.06,42.96,43.0,8900.0,33.6664,33.6664,33.5882,33.6195,8900.0
2013-08-16 14:00:00,43.0,43.02,42.94,42.98,15300.0,33.6195,33.6351,33.5726,33.6039,15300.0
2013-08-16 14:30:00,42.97,43.01,42.94,42.99,23300.0,33.5961,33.6273,33.5726,33.6117,23300.0
2013-08-16 15:00:00,42.99,43.03,42.9,43.01,60000.0,33.6117,33.643,33.5413,33.6273,60000.0
2013-08-16 15:30:00,43.0,43.06,42.95,42.95,92600.0,33.6195,33.6664,33.5804,33.5804,92600.0
2013-08-19 09:30:00,42.9,42.95,42.76,42.83,21400.0,33.5413,33.5804,33.4319,33.4866,21400.0
2013-08-19 10:00:00,42.84,42.87,42.78,42.79,16300.0,33.4944,33.5179,33.4475,33.4553,16300.0
2013-08-19 10:30:00,42.79,42.86,42.78,42.8,6100.0,33.4553,33.5101,33.4475,33.4631,6100.0
2013-08-19 11:00:00,42.77,42.83,42.75,42.79,5400.0,33.4397,33.4866,33.424,33.4553,5400.0
2013-08-19 11:30:00,42.77,42.81,42.69,42.72,11100.0,33.4397,33.471,33.3771,33.4006,11100.0
2013-08-19 12:00:00,42.72,42.72,42.63,42.67,9000.0,33.4006,33.4006,33.3302,33.3615,9000.0
2013-08-19 12:30:00,42.67,42.71,42.64,42.68,10200.0,33.3615,33.3928,33.338,33.3693,10200.0
2013-08-19 13:00:00,42.68,42.69,42.63,42.69,11600.0,33.3693,33.3771,33.3302,33.3771,11600.0
2013-08-19 13:30:00,42.68,42.75,42.65,42.75,10700.0,33.3693,33.424,33.3459,33.424,10700.0
2013-08-19 14:00:00,42.76,42.8,42.74,42.78,8200.0,33.4319,33.4631,33.4162,33.4475,8200.0
2013-08-19 14:30:00,42.79,42.84,42.74,42.84,18600.0,33.4553,33.4944,33.4162,33.4944,18600.0
2013-08-19 15:00:00,42.85,42.96,42.84,42.93,49700.0,33.5022,33.5882,33.4944,33.5648,49700.0
2013-08-19 15:30:00,42.93,42.98,42.84,42.88,87900.0,33.5648,33.6039,33.4944,33.5257,87900.0
2013-08-20 09:30:00,42.88,42.92,42.67,42.88,28300.0,33.5257,33.557,33.3615,33.5257,28300.0
2013-08-20 10:00:00,42.9,43.02,42.86,43.0,17400.0,33.5413,33.6351,33.5101,33.6195,17400.0
2013-08-20 10:30:00,43.0,43.11,42.98,43.11,17800.0,33.6195,33.7055,33.6039,33.7055,17800.0
2013-08-20 11:00:00,43.11,43.18,43.09,43.13,58800.0,33.7055,33.7602,33.6899,33.7211,58800.0
2013-08-20 11:30:00,43.14,43.28,43.12,43.22,16300.0,33.729,33.8384,33.7133,33.7915,16300.0
2013-08-20 12:00:00,43.22,43.35,43.22,43.33,9700.0,33.7915,33.8932,33.7915,33.8775,9700.0
2013-08-20 12:30:00,43.34,43.41,43.28,43.39,23000.0,33.8853,33.9401,33.8384,33.9244,23000.0
2013-08-20 13:00:00,43.4,43.52,43.36,43.36,18400.0,33.9322,34.0261,33.901,33.901,18400.0
2013-08-20 13:30:00,43.37,43.48,43.37,43.41,15400.0,33.9088,33.9948,33.9088,33.9401,15400.0
2013-08-20 14:00:00,43.41,43.42,43.34,43.39,18700.0,33.9401,33.9479,33.8853,33.9244,18700.0
2013-08-20 14:30:00,43.39,43.4,43.27,43.32,18400.0,33.9244,33.9322,33.8306,33.8697,18400.0
2013-08-20 15:00:00,43.33,43.39,43.29,43.39,28500.0,33.8775,33.9244,33.8462,33.9244,28500.0
2013-08-20 15:30:00,43.39,43.44,43.31,43.36,73900.0,33.9244,33.9635,33.8619,33.901,73900.0
2013-08-21 09:30:00,43.19,43.33,42.87,42.97,41800.0,33.7681,33.8775,33.5179,33.5961,41800.0
2013-08-21 10:00:00,42.98,43.08,42.9,42.92,52800.0,33.6039,33.6821,33.5413,33.557,52800.0
2013-08-21 10:30:00,42.9,42.95,42.88,42.93,15100.0,33.5413,33.5804,33.5257,33.5648,15100.0
2013-08-21 11:00:00,42.88,42.92,42.79,42.79,11500.0,33.5257,33.557,33.4553,33.4553,11500.0
2013-08-21 11:30:00,42.8,42.82,42.71,42.77,12800.0,33.4631,33.4788,33.3928,33.4397,12800.0
2013-08-21 12:00:00,42.77,42.82,42.73,42.8,10400.0,33.4397,33.4788,33.4084,33.4631,10400.0
2013-08-21 12:30:00,42.8,42.84,42.76,42.84,16400.0,33.4631,33.4944,33.4319,33.4944,16400.0
2013-08-21 13:00:00,42.83,42.91,42.79,42.87,14200.0,33.4866,33.5491,33.4553,33.5179,14200.0
2013-08-21 13:30:00,42.88,42.92,42.86,42.89,10300.0,33.5257,33.557,33.5101,33.5335,10300.0
2013-08-21 14:00:00,42.89,42.93,42.65,42.93,43500.0,33.5335,33.5648,33.3459,33.5648,43500.0
2013-08-21 14:30:00,42.93,43.2,42.93,43.16,15700.0,33.5648,33.7759,33.5648,33.7446,15700.0
2013-08-21 15:00:00,43.16,43.17,43.03,43.04,25800.0,33.7446,33.7524,33.643,33.6508,25800.0
2013-08-21 15:30:00,43.05,43.09,42.78,42.78,78400.0,33.6586,33.6899,33.4475,33.4475,78400.0
2013-08-22 09:30:00,42.85,42.96,42.68,42.89,55800.0,33.5022,33.5882,33.3693,33.5335,55800.0
2013-08-22 10:00:00,42.9,42.95,42.81,42.95,23100.0,33.5413,33.5804,33.471,33.5804,23100.0
2013-08-22 10:30:00,42.94,42.98,42.79,42.8,53400.0,33.5726,33.6039,33.4553,33.4631,53400.0
2013-08-22 11:00:00,42.82,42.85,42.76,42.76,13900.0,33.4788,33.5022,33.4319,33.4319,13900.0
2013-08-22 11:30:00,42.75,42.8,42.75,42.77,17400.0,33.424,33.4631,33.424,33.4397,17400.0
2013-08-22 12:00:00,42.77,42.8,42.66,42.66,17900.0,33.4397,33.4631,33.3537,33.3537,17900.0
2013-08-22 12:30:00,42.67,42.73,42.59,42.59,5600.0,33.3615,33.4084,33.299,33.299,5600.0
2013-08-22 13:00:00,42.59,42.64,42.56,42.57,6900.0,33.299,33.338,33.2755,33.2833,6900.0
2013-08-22 13:30:00,42.55,42.66,42.52,42.63,15700.0,33.2677,33.3537,33.2442,33.3302,15700.0
2013-08-22 14:00:00,42.63,42.66,42.57,42.66,11000.0,33.3302,33.3537,33.2833,33.3537,11000.0
2013-08-22 14:30:00,42.64,42.76,42.64,42.74,7500.0,33.338,33.4319,33.338,33.4162,7500.0
2013-08-22 15:00:00,42.73,42.8,42.73,42.75,17100.0,33.4084,33.4631,33.4084,33.424,17100.0
2013-08-22 15:30:00,42.77,42.82,42.76,42.81,98000.0,33.4397,33.4788,33.4319,33.471,98000.0
2013-08-23 09:30:00,43.03,43.06,42.78,42.98,45400.0,33.643,33.6664,33.4475,33.6039,45400.0
2013-08-23 10:00:00,42.98,43.05,42.88,42.94,25200.0,33.6039,33.6586,33.5257,33.5726,25200.0
2013-08-23 10:30:00,42.95,43.12,42.91,43.09,19000.0,33.5804,33.7133,33.5491,33.6899,19000.0
2013-08-23 11:00:00,43.11,43.13,43.0,43.04,28900.0,33.7055,33.7211,33.6195,33.6508,28900.0
2013-08-23 11:30:00,43.04,43.06,42.96,42.97,13100.0,33.6508,33.6664,33.5882,33.5961,13100.0
2013-08-23 12:00:00,42.98,43.06,42.95,43.06,11400.0,33.6039,33.6664,33.5804,33.6664,11400.0
2013-08-23 12:30:00,43.05,43.07,43.0,43.07,14000.0,33.6586,33.6742,33.6195,33.6742,14000.0
2013-08-23 13:00:00,43.02,43.05,43.0,43.05,4800.0,33.6351,33.6586,33.6195,33.6586,4800.0
2013-08-23 13:30:00,43.05,43.07,43.01,43.07,14600.0,33.6586,33.6742,33.6273,33.6742,14600.0
2013-08-23 14:00:00,43.07,43.08,43.04,43.07,15400.0,33.6742,33.6821,33.6508,33.6742,15400.0
2013-08-23 14:30:00,43.08,43.12,43.03,43.08,23300.0,33.6821,33.7133,33.643,33.6821,23300.0
2013-08-23 15:00:00,43.07,43.11,43.07,43.1,26900.0,33.6742,33.7055,33.6742,33.6977,26900.0
2013-08-23 15:30:00,43.11,43.13,43.08,43.12,61900.0,33.7055,33.7211,33.6821,33.7133,61900.0
2013-08-26 09:30:00,43.16,43.28,42.91,42.91,14100.0,33.7446,33.8384,33.5491,33.5491,14100.0
2013-08-26 10:00:00,42.93,43.13,42.93,43.02,20000.0,33.5648,33.7211,33.5648,33.6351,20000.0
2013-08-26 10:30:00,43.0,43.06,42.95,43.02,12500.0,33.6195,33.6664,33.5804,33.6351,12500.0
2013-08-26 11:00:00,43.04,43.04,42.96,42.98,14300.0,33.6508,33.6508,33.5882,33.6039,14300.0
2013-08-26 11:30:00,42.99,43.04,42.95,43.01,13600.0,33.6117,33.6508,33.5804,33.6273,13600.0
2013-08-26 12:00:00,43.01,43.01,42.91,42.91,11700.0,33.6273,33.6273,33.5491,33.5491,11700.0
2013-08-26 12:30:00,42.91,42.95,42.89,42.9,15400.0,33.5491,33.5804,33.5335,33.5413,15400.0
2013-08-26 13:00:00,42.9,42.94,42.85,42.87,46000.0,33.5413,33.5726,33.5022,33.5179,46000.0
2013-08-26 13:30:00,42.87,42.91,42.78,42.89,18000.0,33.5179,33.5491,33.4475,33.5335,18000.0
2013-08-26 14:00:00,42.89,42.92,42.84,42.85,70500.0,33.5335,33.557,33.4944,33.5022,70500.0
2013-08-26 14:30:00,42.86,42.88,42.81,42.86,89100.0,33.5101,33.5257,33.471,33.5101,89100.0
2013-08-26 15:00:00,42.84,42.86,42.6,42.66,27900.0,33.4944,33.5101,33.3068,33.3537,27900.0
2013-08-26 15:30:00,42.67,42.71,42.57,42.57,126900.0,33.3615,33.3928,33.2833,33.2833,126900.0
2013-08-27 09:30:00,42.23,42.58,42.03,42.48,78600.0,33.0175,33.2911,32.8611,33.2129,78600.0
2013-08-27 10:00:00,42.47,42.51,42.18,42.18,28000.0,33.2051,33.2364,32.9784,32.9784,28000.0
2013-08-27 10:30:00,42.19,42.25,42.09,42.24,25200.0,32.9862,33.0331,32.908,33.0253,25200.0
2013-08-27 11:00:00,42.24,42.32,42.22,42.26,13400.0,33.0253,33.0879,33.0097,33.0409,13400.0
2013-08-27 11:30:00,42.25,42.3,42.2,42.23,39500.0,33.0331,33.0722,32.994,33.0175,39500.0
2013-08-27 12:00:00,42.22,42.22,42.07,42.16,17300.0,33.0097,33.0097,32.8924,32.9628,17300.0
2013-08-27 12:30:00,42.14,42.22,42.11,42.13,21600.0,32.9471,33.0097,32.9237,32.9393,21600.0
2013-08-27 13:00:00,42.1,42.15,42.01,42.02,22700.0,32.9158,32.9549,32.8455,32.8533,22700.0
2013-08-27 13:30:00,42.03,42.13,42.03,42.09,88400.0,32.8611,32.9393,32.8611,32.908,88400.0
2013-08-27 14:00:00,42.08,42.08,41.8,41.85,71200.0,32.9002,32.9002,32.6813,32.7204,71200.0
2013-08-27 14:30:00,41.85,41.97,41.83,41.89,48200.0,32.7204,32.8142,32.7047,32.7517,48200.0
2013-08-27 15:00:00,41.89,42.01,41.89,41.92,49500.0,32.7517,32.8455,32.7517,32.7751,49500.0
2013-08-27 15:30:00,41.92,42.08,41.89,42.01,106900.0,32.7751,32.9002,32.7517,32.8455,106900.0
2013-08-28 09:30:00,41.96,42.05,41.76,41.77,18600.0,32.8064,32.8768,32.65,32.6578,18600.0
2013-08-28 10:00:00,41.74,41.8,41.65,41.73,69000.0,32.6344,32.6813,32.564,32.6266,69000.0
2013-08-28 10:30:00,41.76,41.87,41.74,41.85,55200.0,32.65,32.736,32.6344,32.7204,55200.0
2013-08-28 11:00:00,41.85,42.04,41.83,41.98,36900.0,32.7204,32.8689,32.7047,32.822,36900.0
2013-08-28 11:30:00,41.97,42.09,41.94,42.09,8000.0,32.8142,32.908,32.7907,32.908,8000.0
2013-08-28 12:00:00,42.09,42.09,41.93,41.94,17300.0,32.908,32.908,32.7829,32.7907,17300.0
2013-08-28 12:30:00,41.95,42.11,41.93,42.07,90500.0,32.7986,32.9237,32.7829,32.8924,90500.0
2013-08-28 13:00:00,42.07,42.16,42.02,42.04,45400.0,32.8924,32.9628,32.8533,32.8689,45400.0
2013-08-28 13:30:00,42.03,42.03,41.96,42.0,35100.0,32.8611,32.8611,32.8064,32.8377,35100.0
2013-08-28 14:00:00,42.0,42.01,41.89,41.95,20800.0,32.8377,32.8455,32.7517,32.7986,20800.0
2013-08-28 14:30:00,41.93,41.95,41.79,41.79,39400.0,32.7829,32.7986,32.6735,32.6735,39400.0
2013-08-28 15:00:00,41.79,41.87,41.77,41.8,57800.0,32.6735,32.736,32.6578,32.6813,57800.0
2013-08-28 15:30:00,41.81,41.89,41.68,41.75,106800.0,32.6891,32.7517,32.5875,32.6422,106800.0
2013-08-29 09:30:00,41.66,42.13,41.66,42.1,45800.0,32.5718,32.9393,32.5718,32.9158,45800.0
2013-08-29 10:00:00,42.1,42.26,42.1,42.21,27500.0,32.9158,33.0409,32.9158,33.0018,27500.0
2013-08-29 10:30:00,42.22,42.32,42.21,42.29,25100.0,33.0097,33.0879,33.0018,33.0644,25100.0
2013-08-29 11:00:00,42.3,42.41,42.28,42.37,30700.0,33.0722,33.1582,33.0566,33.1269,30700.0
2013-08-29 11:30:00,42.37,42.4,42.2,42.27,127100.0,33.1269,33.1504,32.994,33.0488,127100.0
2013-08-29 12:00:00,42.28,42.28,42.19,42.2,16200.0,33.0566,33.0566,32.9862,32.994,16200.0
2013-08-29 12:30:00,42.21,42.21,42.13,42.18,15400.0,33.0018,33.0018,32.9393,32.9784,15400.0
2013-08-29 13:00:00,42.16,42.27,42.15,42.24,26300.0,32.9628,33.0488,32.9549,33.0253,26300.0
2013-08-29 13:30:00,42.24,42.25,42.18,42.18,15500.0,33.0253,33.0331,32.9784,32.9784,15500.0
2013-08-29 14:00:00,42.2,42.28,42.19,42.24,24400.0,32.994,33.0566,32.9862,33.0253,24400.0
2013-08-29 14:30:00,42.25,42.3,42.25,42.27,18800.0,33.0331,33.0722,33.0331,33.0488,18800.0
2013-08-29 15:00:00,42.27,42.3,42.22,42.23,29800.0,33.0488,33.0722,33.0097,33.0175,29800.0
2013-08-29 15:30:00,42.23,42.23,42.1,42.1,82400.0,33.0175,33.0175,32.9158,32.9158,82400.0
2013-08-30 09:30:00,41.86,41.86,41.32,41.43,37600.0,33.0053,33.0053,32.5795,32.6662,37600.0
2013-08-30 10:00:00,41.42,41.42,41.21,41.32,23900.0,32.6584,32.6584,32.4928,32.5795,23900.0
2013-08-30 10:30:00,41.33,41.46,41.33,41.37,25000.0,32.5874,32.6899,32.5874,32.6189,25000.0
2013-08-30 11:00:00,41.35,41.47,41.3,41.38,26500.0,32.6032,32.6978,32.5637,32.6268,26500.0
2013-08-30 11:30:00,41.38,41.4,41.28,41.28,22700.0,32.6268,32.6426,32.548,32.548,22700.0
2013-08-30 12:00:00,41.28,41.45,41.28,41.45,24500.0,32.548,32.682,32.548,32.682,24500.0
2013-08-30 12:30:00,41.43,41.43,41.34,41.38,22800.0,32.6662,32.6662,32.5953,32.6268,22800.0
2013-08-30 13:00:00,41.39,41.48,41.24,41.28,26100.0,32.6347,32.7057,32.5164,32.548,26100.0
2013-08-30 13:30:00,41.3,41.35,41.19,41.26,16300.0,32.5637,32.6032,32.477,32.5322,16300.0
2013-08-30 14:00:00,41.24,41.32,41.21,41.29,21500.0,32.5164,32.5795,32.4928,32.5559,21500.0
2013-08-30 14:30:00,41.28,41.38,41.25,41.37,57700.0,32.548,32.6268,32.5243,32.6189,57700.0
2013-08-30 15:00:00,41.37,41.45,41.36,41.43,52000.0,32.6189,32.682,32.6111,32.6662,52000.0
2013-08-30 15:30:00,41.43,41.43,41.24,41.32,125300.0,32.6662,32.6662,32.5164,32.5795,125300.0
2013-09-03 09:30:00,41.97,42.16,41.65,41.65,85000.0,33.092,33.2418,32.8397,32.8397,85000.0
2013-09-03 10:00:00,41.71,41.71,41.37,41.42,111400.0,32.887,32.887,32.6189,32.6584,111400.0
2013-09-03 10:30:00,41.42,41.78,41.38,41.75,61000.0,32.6584,32.9422,32.6268,32.9186,61000.0
2013-09-03 11:00:00,41.75,41.76,41.46,41.5,59100.0,32.9186,32.9264,32.6899,32.7214,59100.0
2013-09-03 11:30:00,41.49,41.57,41.39,41.4,36900.0,32.7136,32.7766,32.6347,32.6426,36900.0
2013-09-03 12:00:00,41.39,41.46,41.34,41.41,35000.0,32.6347,32.6899,32.5953,32.6505,35000.0
2013-09-03 12:30:00,41.41,41.41,41.27,41.32,32400.0,32.6505,32.6505,32.5401,32.5795,32400.0
2013-09-03 13:00:00,41.31,41.37,41.24,41.32,45200.0,32.5716,32.6189,32.5164,32.5795,45200.0
2013-09-03 13:30:00,41.31,41.32,41.2,41.24,51500.0,32.5716,32.5795,32.4849,32.5164,51500.0
2013-09-03 14:00:00,41.24,41.34,41.19,41.24,61500.0,32.5164,32.5953,32.477,32.5164,61500.0
2013-09-03 14:30:00,41.23,41.28,41.11,41.27,55200.0,32.5086,32.548,32.4139,32.5401,55200.0
2013-09-03 15:00:00,41.28,41.44,41.27,41.44,47600.0,32.548,32.6741,32.5401,32.6741,47600.0
2013-09-03 15:30:00,41.44,41.59,41.28,41.4,233500.0,32.6741,32.7924,32.548,32.6426,233500.0
2013-09-04 09:30:00,41.76,42.09,41.58,41.92,157700.0,32.9264,33.1866,32.7845,33.0526,157700.0
2013-09-04 10:00:00,41.93,42.07,41.92,42.01,60100.0,33.0605,33.1709,33.0526,33.1236,60100.0
2013-09-04 10:30:00,42.01,42.05,41.92,41.94,67500.0,33.1236,33.1551,33.0526,33.0684,67500.0
2013-09-04 11:00:00,41.93,42.19,41.9,42.13,72100.0,33.0605,33.2655,33.0368,33.2182,72100.0
2013-09-04 11:30:00,42.12,42.22,42.12,42.21,29400.0,33.2103,33.2891,33.2103,33.2813,29400.0
2013-09-04 12:00:00,42.22,42.23,42.14,42.16,21600.0,33.2891,33.297,33.2261,33.2418,21600.0
2013-09-04 12:30:00,42.16,42.19,42.14,42.15,44000.0,33.2418,33.2655,33.2261,33.2339,44000.0
2013-09-04 13:00:00,42.15,42.23,42.13,42.23,17800.0,33.2339,33.297,33.2182,33.297,17800.0
2013-09-04 13:30:00,42.22,42.22,42.15,42.18,31900.0,33.2891,33.2891,33.2339,33.2576,31900.0
2013-09-04 14:00:00,42.18,42.5,42.18,42.49,95900.0,33.2576,33.5099,33.2576,33.502,95900.0
2013-09-04 14:30:00,42.5,42.58,42.43,42.53,108800.0,33.5099,33.573,33.4547,33.5336,108800.0
2013-09-04 15:00:00,42.53,42.64,42.49,42.62,264300.0,33.5336,33.6203,33.502,33.6045,264300.0
2013-09-04 15:30:00,42.63,42.82,42.6,42.73,345300.0,33.6124,33.7622,33.5888,33.6913,345300.0
2013-09-05 09:30:00,42.82,42.95,42.61,42.67,103000.0,33.7622,33.8647,33.5966,33.6439,103000.0
2013-09-05 10:00:00,42.67,42.76,42.58,42.7,48400.0,33.6439,33.7149,33.573,33.6676,48400.0
2013-09-05 10:30:00,42.71,42.9,42.63,42.83,36800.0,33.6755,33.8253,33.6124,33.7701,36800.0
2013-09-05 11:00:00,42.82,42.95,42.82,42.9,61500.0,33.7622,33.8647,33.7622,33.8253,61500.0
2013-09-05 11:30:00,42.9,42.93,42.79,42.89,45900.0,33.8253,33.849,33.7386,33.8174,45900.0
2013-09-05 12:00:00,42.89,42.9,42.75,42.79,88100.0,33.8174,33.8253,33.707,33.7386,88100.0
2013-09-05 12:30:00,42.8,42.86,42.79,42.84,22800.0,33.7465,33.7938,33.7386,33.778,22800.0
2013-09-05 13:00:00,42.84,42.84,42.74,42.82,24800.0,33.778,33.778,33.6991,33.7622,24800.0
2013-09-05 13:30:00,42.82,42.89,42.79,42.8,23200.0,33.7622,33.8174,33.7386,33.7465,23200.0
2013-09-05 14:00:00,42.8,42.9,42.77,42.86,28100.0,33.7465,33.8253,33.7228,33.7938,28100.0
2013-09-05 14:30:00,42.87,42.97,42.87,42.95,39200.0,33.8016,33.8805,33.8016,33.8647,39200.0
2013-09-05 15:00:00,42.94,42.95,42.87,42.91,34700.0,33.8568,33.8647,33.8016,33.8332,34700.0
2013-09-05 15:30:00,42.9,42.95,42.86,42.92,162200.0,33.8253,33.8647,33.7938,33.8411,162200.0
2013-09-06 09:30:00,42.96,43.05,42.56,42.65,44100.0,33.8726,33.9436,33.5572,33.6282,44100.0
2013-09-06 10:00:00,42.64,42.76,42.39,42.74,24800.0,33.6203,33.7149,33.4232,33.6991,24800.0
2013-09-06 10:30:00,42.77,42.98,42.72,42.94,42300.0,33.7228,33.8884,33.6834,33.8568,42300.0
2013-09-06 11:00:00,42.94,43.07,42.92,43.02,70400.0,33.8568,33.9593,33.8411,33.9199,70400.0
2013-09-06 11:30:00,43.03,43.11,43.01,43.1,21400.0,33.9278,33.9909,33.912,33.983,21400.0
2013-09-06 12:00:00,43.11,43.17,43.09,43.13,13500.0,33.9909,34.0382,33.9751,34.0066,13500.0
2013-09-06 12:30:00,43.13,43.14,43.07,43.1,44900.0,34.0066,34.0145,33.9593,33.983,44900.0
2013-09-06 13:00:00,43.09,43.17,43.07,43.13,16900.0,33.9751,34.0382,33.9593,34.0066,16900.0
2013-09-06 13:30:00,43.13,43.29,43.1,43.25,29500.0,34.0066,34.1328,33.983,34.1013,29500.0
2013-09-06 14:00:00,43.26,43.36,43.22,43.36,35200.0,34.1091,34.188,34.0776,34.188,35200.0
2013-09-06 14:30:00,43.35,43.37,43.29,43.3,35300.0,34.1801,34.1959,34.1328,34.1407,35300.0
2013-09-06 15:00:00,43.3,43.34,43.17,43.22,37600.0,34.1407,34.1722,34.0382,34.0776,37600.0
2013-09-06 15:30:00,43.22,43.22,43.04,43.07,145700.0,34.0776,34.0776,33.9357,33.9593,145700.0
2013-09-09 09:30:00,42.94,43.51,42.93,43.49,82800.0,33.8568,34.3063,33.849,34.2905,82800.0
2013-09-09 10:00:00,43.51,43.68,43.47,43.49,52100.0,34.3063,34.4403,34.2747,34.2905,52100.0
2013-09-09 10:30:00,43.49,43.7,43.48,43.69,66100.0,34.2905,34.4561,34.2826,34.4482,66100.0
2013-09-09 11:00:00,43.69,43.69,43.6,43.65,47600.0,34.4482,34.4482,34.3772,34.4166,47600.0
2013-09-09 11:30:00,43.65,43.7,43.62,43.63,51200.0,34.4166,34.4561,34.393,34.4009,51200.0
2013-09-09 12:00:00,43.65,43.67,43.59,43.63,23100.0,34.4166,34.4324,34.3693,34.4009,23100.0
2013-09-09 12:30:00,43.65,43.7,43.61,43.67,39500.0,34.4166,34.4561,34.3851,34.4324,39500.0
2013-09-09 13:00:00,43.69,43.7,43.64,43.66,29800.0,34.4482,34.4561,34.4088,34.4245,29800.0
2013-09-09 13:30:00,43.69,43.75,43.69,43.75,20600.0,34.4482,34.4955,34.4482,34.4955,20600.0
2013-09-09 14:00:00,43.75,43.76,43.7,43.75,25300.0,34.4955,34.5034,34.4561,34.4955,25300.0
2013-09-09 14:30:00,43.75,43.75,43.68,43.68,38600.0,34.4955,34.4955,34.4403,34.4403,38600.0
2013-09-09 15:00:00,43.69,43.8,43.67,43.8,67200.0,34.4482,34.5349,34.4324,34.5349,67200.0
2013-09-09 15:30:00,43.81,43.89,43.76,43.88,97400.0,34.5428,34.6059,34.5034,34.598,97400.0
2013-09-10 09:30:00,43.96,44.28,43.96,44.12,45800.0,34.6611,34.9134,34.6611,34.7872,45800.0
2013-09-10 10:00:00,44.13,44.14,43.93,44.12,25300.0,34.7951,34.803,34.6374,34.7872,25300.0
2013-09-10 10:30:00,44.13,44.14,44.01,44.03,15100.0,34.7951,34.803,34.7005,34.7163,15100.0
2013-09-10 11:00:00,44.02,44.08,43.97,44.08,11500.0,34.7084,34.7557,34.669,34.7557,11500.0
2013-09-10 11:30:00,44.03,44.05,43.93,43.99,16200.0,34.7163,34.732,34.6374,34.6847,16200.0
2013-09-10 12:00:00,43.99,44.11,43.96,44.1,15900.0,34.6847,34.7793,34.6611,34.7715,15900.0
2013-09-10 12:30:00,44.11,44.12,44.08,44.08,10100.0,34.7793,34.7872,34.7557,34.7557,10100.0
2013-09-10 13:00:00,44.09,44.11,44.05,44.11,15700.0,34.7636,34.7793,34.732,34.7793,15700.0
2013-09-10 13:30:00,44.11,44.17,44.08,44.16,22700.0,34.7793,34.8267,34.7557,34.8188,22700.0
2013-09-10 14:00:00,44.15,44.2,44.12,44.14,27000.0,34.8109,34.8503,34.7872,34.803,27000.0
2013-09-10 14:30:00,44.14,44.14,44.07,44.1,21700.0,34.803,34.803,34.7478,34.7715,21700.0
2013-09-10 15:00:00,44.12,44.18,44.06,44.12,39200.0,34.7872,34.8345,34.7399,34.7872,39200.0
2013-09-10 15:30:00,44.11,44.23,44.04,44.22,279600.0,34.7793,34.874,34.7242,34.8661,279600.0
2013-09-11 09:30:00,44.2,44.41,44.04,44.15,24600.0,34.8503,35.0159,34.7242,34.8109,24600.0
2013-09-11 10:00:00,44.22,44.29,44.07,44.19,25100.0,34.8661,34.9213,34.7478,34.8424,25100.0
2013-09-11 10:30:00,44.19,44.31,44.15,44.17,15900.0,34.8424,34.937,34.8109,34.8267,15900.0
2013-09-11 11:00:00,44.15,44.27,44.14,44.24,21200.0,34.8109,34.9055,34.803,34.8818,21200.0
2013-09-11 11:30:00,44.25,44.32,44.21,44.27,23600.0,34.8897,34.9449,34.8582,34.9055,23600.0
2013-09-11 12:00:00,44.26,44.32,44.18,44.32,15600.0,34.8976,34.9449,34.8345,34.9449,15600.0
2013-09-11 12:30:00,44.33,44.38,44.25,44.33,48100.0,34.9528,34.9922,34.8897,34.9528,48100.0
2013-09-11 13:00:00,44.35,44.35,44.23,44.25,24200.0,34.9686,34.9686,34.874,34.8897,24200.0
2013-09-11 13:30:00,44.23,44.3,44.22,44.27,30100.0,34.874,34.9292,34.8661,34.9055,30100.0
2013-09-11 14:00:00,44.28,44.3,44.23,44.3,15500.0,34.9134,34.9292,34.874,34.9292,15500.0
2013-09-11 14:30:00,44.3,44.3,44.24,44.24,28400.0,34.9292,34.9292,34.8818,34.8818,28400.0
2013-09-11 15:00:00,44.24,44.28,44.22,44.23,28900.0,34.8818,34.9134,34.8661,34.874,28900.0
2013-09-11 15:30:00,44.23,44.35,44.23,44.35,81200.0,34.874,34.9686,34.874,34.9686,81200.0
2013-09-12 09:30:00,44.25,44.46,44.15,44.35,109000.0,34.8897,35.0553,34.8109,34.9686,109000.0
2013-09-12 10:00:00,44.36,44.44,44.28,44.44,22800.0,34.9765,35.0395,34.9134,35.0395,22800.0
2013-09-12 10:30:00,44.44,44.46,44.2,44.21,52400.0,35.0395,35.0553,34.8503,34.8582,52400.0
2013-09-12 11:00:00,44.22,44.37,44.22,44.25,39500.0,34.8661,34.9843,34.8661,34.8897,39500.0
2013-09-12 11:30:00,44.25,44.29,44.16,44.16,36000.0,34.8897,34.9213,34.8188,34.8188,36000.0
2013-09-12 12:00:00,44.16,44.2,44.1,44.15,18400.0,34.8188,34.8503,34.7715,34.8109,18400.0
2013-09-12 12:30:00,44.16,44.21,44.13,44.18,16600.0,34.8188,34.8582,34.7951,34.8345,16600.0
2013-09-12 13:00:00,44.18,44.26,44.13,44.25,186700.0,34.8345,34.8976,34.7951,34.8897,186700.0
2013-09-12 13:30:00,44.27,44.27,44.17,44.18,26100.0,34.9055,34.9055,34.8267,34.8345,26100.0
2013-09-12 14:00:00,44.18,44.22,44.16,44.19,37000.0,34.8345,34.8661,34.8188,34.8424,37000.0
2013-09-12 14:30:00,44.19,44.21,44.14,44.19,38700.0,34.8424,34.8582,34.803,34.8424,38700.0
2013-09-12 15:00:00,44.19,44.2,44.14,44.18,45600.0,34.8424,34.8503,34.803,34.8345,45600.0
2013-09-12 15:30:00,44.18,44.18,44.05,44.13,144800.0,34.8345,34.8345,34.732,34.7951,144800.0
2013-09-13 09:30:00,44.27,44.3,44.11,44.25,50800.0,34.9055,34.9292,34.7793,34.8897,50800.0
2013-09-13 10:00:00,44.26,44.26,43.98,44.05,39300.0,34.8976,34.8976,34.6768,34.732,39300.0
2013-09-13 10:30:00,44.06,44.12,43.98,43.99,92100.0,34.7399,34.7872,34.6768,34.6847,92100.0
2013-09-13 11:00:00,43.99,44.02,43.97,44.0,109900.0,34.6847,34.7084,34.669,34.6926,109900.0
2013-09-13 11:30:00,43.98,44.01,43.88,43.9,29300.0,34.6768,34.7005,34.598,34.6138,29300.0
2013-09-13 12:00:00,43.89,43.9,43.79,43.79,29100.0,34.6059,34.6138,34.527,34.527,29100.0
2013-09-13 12:30:00,43.79,43.8,43.72,43.77,58500.0,34.527,34.5349,34.4718,34.5113,58500.0
2013-09-13 13:00:00,43.77,43.83,43.76,43.83,23000.0,34.5113,34.5586,34.5034,34.5586,23000.0
2013-09-13 13:30:00,43.83,43.83,43.72,43.72,28300.0,34.5586,34.5586,34.4718,34.4718,28300.0
2013-09-13 14:00:00,43.72,43.79,43.7,43.79,53200.0,34.4718,34.527,34.4561,34.527,53200.0
2013-09-13 14:30:00,43.78,43.79,43.65,43.65,38900.0,34.5191,34.527,34.4166,34.4166,38900.0
2013-09-13 15:00:00,43.65,43.7,43.6,43.6,60000.0,34.4166,34.4561,34.3772,34.3772,60000.0
2013-09-13 15:30:00,43.59,43.66,43.56,43.65,98900.0,34.3693,34.4245,34.3457,34.4166,98900.0
2013-09-16 09:30:00,44.22,44.29,44.08,44.13,85800.0,34.8661,34.9213,34.7557,34.7951,85800.0
2013-09-16 10:00:00,44.11,44.25,44.06,44.14,23800.0,34.7793,34.8897,34.7399,34.803,23800.0
2013-09-16 10:30:00,44.14,44.25,44.12,44.18,28900.0,34.803,34.8897,34.7872,34.8345,28900.0
2013-09-16 11:00:00,44.18,44.25,44.09,44.16,49900.0,34.8345,34.8897,34.7636,34.8188,49900.0
2013-09-16 11:30:00,44.16,44.25,44.16,44.21,18400.0,34.8188,34.8897,34.8188,34.8582,18400.0
2013-09-16 12:00:00,44.21,44.22,44.1,44.12,20500.0,34.8582,34.8661,34.7715,34.7872,20500.0
2013-09-16 12:30:00,44.12,44.14,44.05,44.06,17000.0,34.7872,34.803,34.732,34.7399,17000.0
2013-09-16 13:00:00,44.07,44.09,44.0,44.0,24900.0,34.7478,34.7636,34.6926,34.6926,24900.0
2013-09-16 13:30:00,44.0,44.03,43.9,44.01,27900.0,34.6926,34.7163,34.6138,34.7005,27900.0
2013-09-16 14:00:00,44.01,44.01,43.94,43.96,45300.0,34.7005,34.7005,34.6453,34.6611,45300.0
2013-09-16 14:30:00,43.95,44.0,43.91,43.97,38800.0,34.6532,34.6926,34.6217,34.669,38800.0
2013-09-16 15:00:00,43.97,44.0,43.94,43.95,45200.0,34.669,34.6926,34.6453,34.6532,45200.0
2013-09-16 15:30:00,43.95,44.02,43.91,44.01,123500.0,34.6532,34.7084,34.6217,34.7005,123500.0
2013-09-17 09:30:00,44.01,44.35,43.91,44.35,29500.0,34.7005,34.9686,34.6217,34.9686,29500.0
2013-09-17 10:00:00,44.31,44.44,44.25,44.27,17400.0,34.937,35.0395,34.8897,34.9055,17400.0
2013-09-17 10:30:00,44.27,44.28,44.15,44.15,61100.0,34.9055,34.9134,34.8109,34.8109,61100.0
2013-09-17 11:00:00,44.14,44.22,44.11,44.13,12800.0,34.803,34.8661,34.7793,34.7951,12800.0
2013-09-17 11:30:00,44.13,44.14,44.07,44.14,8300.0,34.7951,34.803,34.7478,34.803,8300.0
2013-09-17 12:00:00,44.13,44.14,44.05,44.1,9000.0,34.7951,34.803,34.732,34.7715,9000.0
2013-09-17 12:30:00,44.1,44.18,44.09,44.1,23800.0,34.7715,34.8345,34.7636,34.7715,23800.0
2013-09-17 13:00:00,44.12,44.22,44.11,44.22,18600.0,34.7872,34.8661,34.7793,34.8661,18600.0
2013-09-17 13:30:00,44.22,44.25,44.16,44.18,10300.0,34.8661,34.8897,34.8188,34.8345,10300.0
2013-09-17 14:00:00,44.19,44.25,44.18,44.24,20000.0,34.8424,34.8897,34.8345,34.8818,20000.0
2013-09-17 14:30:00,44.23,44.25,44.13,44.23,26400.0,34.874,34.8897,34.7951,34.874,26400.0
2013-09-17 15:00:00,44.22,44.26,44.2,44.24,26700.0,34.8661,34.8976,34.8503,34.8818,26700.0
2013-09-17 15:30:00,44.23,44.31,44.22,44.29,83700.0,34.874,34.937,34.8661,34.9213,83700.0
2013-09-18 09:30:00,44.21,44.48,43.99,44.32,36600.0,34.8582,35.0711,34.6847,34.9449,36600.0
2013-09-18 10:00:00,44.31,44.36,44.17,44.2,42500.0,34.937,34.9765,34.8267,34.8503,42500.0
2013-09-18 10:30:00,44.2,44.24,44.17,44.2,21000.0,34.8503,34.8818,34.8267,34.8503,21000.0
2013-09-18 11:00:00,44.2,44.22,44.14,44.18,13200.0,34.8503,34.8661,34.803,34.8345,13200.0
2013-09-18 11:30:00,44.2,44.2,44.1,44.19,12400.0,34.8503,34.8503,34.7715,34.8424,12400.0
2013-09-18 12:00:00,44.19,44.26,44.17,44.26,24300.0,34.8424,34.8976,34.8267,34.8976,24300.0
2013-09-18 12:30:00,44.26,44.3,44.24,44.24,12400.0,34.8976,34.9292,34.8818,34.8818,12400.0
2013-09-18 13:00:00,44.26,44.34,44.24,44.34,15600.0,34.8976,34.9607,34.8818,34.9607,15600.0
2013-09-18 13:30:00,44.35,44.38,44.21,44.21,13300.0,34.9686,34.9922,34.8582,34.8582,13300.0
2013-09-18 14:00:00,44.24,44.74,44.24,44.64,56100.0,34.8818,35.2761,34.8818,35.1972,56100.0
2013-09-18 14:30:00,44.65,44.74,44.61,44.73,28400.0,35.2051,35.2761,35.1736,35.2682,28400.0
2013-09-18 15:00:00,44.72,44.74,44.61,44.62,104100.0,35.2603,35.2761,35.1736,35.1815,104100.0
2013-09-18 15:30:00,44.62,44.74,44.55,44.65,322400.0,35.1815,35.2761,35.1263,35.2051,322400.0
2013-09-19 09:30:00,44.75,44.79,44.62,44.75,109000.0,35.284,35.3155,35.1815,35.284,109000.0
2013-09-19 10:00:00,44.75,44.75,44.64,44.72,72400.0,35.284,35.284,35.1972,35.2603,72400.0
2013-09-19 10:30:00,44.73,44.75,44.67,44.67,104800.0,35.2682,35.284,35.2209,35.2209,104800.0
2013-09-19 11:00:00,44.68,44.71,44.6,44.65,68900.0,35.2288,35.2524,35.1657,35.2051,68900.0
2013-09-19 11:30:00,44.65,44.67,44.58,44.65,26400.0,35.2051,35.2209,35.1499,35.2051,26400.0
2013-09-19 12:00:00,44.65,44.72,44.6,44.6,18500.0,35.2051,35.2603,35.1657,35.1657,18500.0
2013-09-19 12:30:00,44.61,44.61,44.53,44.53,12900.0,35.1736,35.1736,35.1105,35.1105,12900.0
2013-09-19 13:00:00,44.53,44.56,44.44,44.51,25300.0,35.1105,35.1342,35.0395,35.0947,25300.0
2013-09-19 13:30:00,44.51,44.51,44.35,44.4,27200.0,35.0947,35.0947,34.9686,35.008,27200.0
2013-09-19 14:00:00,44.4,44.48,44.33,44.35,34900.0,35.008,35.0711,34.9528,34.9686,34900.0
2013-09-19 14:30:00,44.35,44.4,44.28,44.3,44600.0,34.9686,35.008,34.9134,34.9292,44600.0
2013-09-19 15:00:00,44.3,44.41,44.29,44.35,53500.0,34.9292,35.0159,34.9213,34.9686,53500.0
2013-09-19 15:30:00,44.35,44.41,44.3,44.31,114000.0,34.9686,35.0159,34.9292,34.937,114000.0
2013-09-20 09:30:00,44.41,44.5,44.4,44.5,191300.0,35.0159,35.0868,35.008,35.0868,191300.0
2013-09-20 10:00:00,44.5,44.58,44.46,44.58,118900.0,35.0868,35.1499,35.0553,35.1499,118900.0
2013-09-20 10:30:00,44.58,44.65,44.58,44.64,48500.0,35.1499,35.2051,35.1499,35.1972,48500.0
2013-09-20 11:00:00,44.64,44.65,44.46,44.48,29600.0,35.1972,35.2051,35.0553,35.0711,29600.0
2013-09-20 11:30:00,44.48,44.49,44.34,44.34,16100.0,35.0711,35.079,34.9607,34.9607,16100.0
2013-09-20 12:00:00,44.34,44.46,44.33,44.39,23500.0,34.9607,35.0553,34.9528,35.0001,23500.0
2013-09-20 12:30:00,44.4,44.5,44.38,44.5,29100.0,35.008,35.0868,34.9922,35.0868,29100.0
2013-09-20 13:00:00,44.5,44.5,44.46,44.5,27400.0,35.0868,35.0868,35.0553,35.0868,27400.0
2013-09-20 13:30:00,44.5,44.5,44.4,44.43,22600.0,35.0868,35.0868,35.008,35.0317,22600.0
2013-09-20 14:00:00,44.43,44.5,44.39,44.49,22200.0,35.0317,35.0868,35.0001,35.079,22200.0
2013-09-20 14:30:00,44.5,44.5,44.43,44.48,26800.0,35.0868,35.0868,35.0317,35.0711,26800.0
2013-09-20 15:00:00,44.48,44.5,44.46,44.46,54200.0,35.0711,35.0868,35.0553,35.0553,54200.0
2013-09-20 15:30:00,44.46,44.5,44.38,44.42,172500.0,35.0553,35.0868,34.9922,35.0238,172500.0
2013-09-23 09:30:00,44.43,44.48,44.03,44.17,24800.0,35.0317,35.0711,34.7163,34.8267,24800.0
2013-09-23 10:00:00,44.19,44.3,44.0,44.0,23300.0,34.8424,34.9292,34.6926,34.6926,23300.0
2013-09-23 10:30:00,44.0,44.07,43.93,43.93,21000.0,34.6926,34.7478,34.6374,34.6374,21000.0
2013-09-23 11:00:00,43.95,43.98,43.9,43.94,13100.0,34.6532,34.6768,34.6138,34.6453,13100.0
2013-09-23 11:30:00,43.94,44.0,43.94,43.98,26800.0,34.6453,34.6926,34.6453,34.6768,26800.0
2013-09-23 12:00:00,43.99,44.05,43.98,44.04,16600.0,34.6847,34.732,34.6768,34.7242,16600.0
2013-09-23 12:30:00,44.05,44.05,43.99,44.03,17800.0,34.732,34.732,34.6847,34.7163,17800.0
2013-09-23 13:00:00,44.03,44.09,44.01,44.09,16100.0,34.7163,34.7636,34.7005,34.7636,16100.0
2013-09-23 13:30:00,44.08,44.08,44.02,44.05,18800.0,34.7557,34.7557,34.7084,34.732,18800.0
2013-09-23 14:00:00,44.06,44.08,43.96,43.98,18700.0,34.7399,34.7557,34.6611,34.6768,18700.0
2013-09-23 14:30:00,43.99,44.23,43.99,44.2,51500.0,34.6847,34.874,34.6847,34.8503,51500.0
2013-09-23 15:00:00,44.21,44.21,44.06,44.06,51200.0,34.8582,34.8582,34.7399,34.7399,51200.0
2013-09-23 15:30:00,44.05,44.09,43.94,43.97,90000.0,34.732,34.7636,34.6453,34.669,90000.0
2013-09-24 09:30:00,43.93,44.16,43.86,44.1,36500.0,34.6374,34.8188,34.5822,34.7715,36500.0
2013-09-24 10:00:00,44.08,44.15,44.01,44.15,14500.0,34.7557,34.8109,34.7005,34.8109,14500.0
2013-09-24 10:30:00,44.15,44.22,44.1,44.17,20300.0,34.8109,34.8661,34.7715,34.8267,20300.0
2013-09-24 11:00:00,44.18,44.33,44.18,44.2,39400.0,34.8345,34.9528,34.8345,34.8503,39400.0
2013-09-24 11:30:00,44.22,44.24,44.18,44.21,16400.0,34.8661,34.8818,34.8345,34.8582,16400.0
2013-09-24 12:00:00,44.21,44.28,44.16,44.28,16000.0,34.8582,34.9134,34.8188,34.9134,16000.0
2013-09-24 12:30:00,44.27,44.32,44.26,44.31,21600.0,34.9055,34.9449,34.8976,34.937,21600.0
2013-09-24 13:00:00,44.3,44.34,44.28,44.3,28600.0,34.9292,34.9607,34.9134,34.9292,28600.0
2013-09-24 13:30:00,44.3,44.35,44.28,44.31,41200.0,34.9292,34.9686,34.9134,34.937,41200.0
2013-09-24 14:00:00,44.32,44.33,44.26,44.28,37900.0,34.9449,34.9528,34.8976,34.9134,37900.0
2013-09-24 14:30:00,44.29,44.36,44.27,44.35,32300.0,34.9213,34.9765,34.9055,34.9686,32300.0
2013-09-24 15:00:00,44.36,44.41,44.31,44.37,64700.0,34.9765,35.0159,34.937,34.9843,64700.0
2013-09-24 15:30:00,44.38,44.42,44.28,44.3,211800.0,34.9922,35.0238,34.9134,34.9292,211800.0
2013-09-25 09:30:00,44.4,44.5,44.12,44.33,42100.0,35.008,35.0868,34.7872,34.9528,42100.0
2013-09-25 10:00:00,44.31,44.41,44.21,44.31,61400.0,34.937,35.0159,34.8582,34.937,61400.0
2013-09-25 10:30:00,44.3,44.41,44.3,44.4,25400.0,34.9292,35.0159,34.9292,35.008,25400.0
2013-09-25 11:00:00,44.4,44.44,44.32,44.42,22900.0,35.008,35.0395,34.9449,35.0238,22900.0
2013-09-25 11:30:00,44.41,44.48,44.41,44.47,22000.0,35.0159,35.0711,35.0159,35.0632,22000.0
2013-09-25 12:00:00,44.48,44.5,44.34,44.39,28500.0,35.0711,35.0868,34.9607,35.0001,28500.0
2013-09-25 12:30:00,44.39,44.5,44.39,44.45,14600.0,35.0001,35.0868,35.0001,35.0474,14600.0
2013-09-25 13:00:00,44.47,44.48,44.37,44.37,15300.0,35.0632,35.0711,34.9843,34.9843,15300.0
2013-09-25 13:30:00,44.37,44.4,44.25,44.4,27300.0,34.9843,35.008,34.8897,35.008,27300.0
2013-09-25 14:00:00,44.39,44.45,44.31,44.39,17200.0,35.0001,35.0474,34.937,35.0001,17200.0
2013-09-25 14:30:00,44.38,44.48,44.37,44.4,33600.0,34.9922,35.0711,34.9843,35.008,33600.0
2013-09-25 15:00:00,44.4,44.45,44.35,44.36,39800.0,35.008,35.0474,34.9686,34.9765,39800.0
2013-09-25 15:30:00,44.35,44.38,44.27,44.28,76900.0,34.9686,34.9922,34.9055,34.9134,76900.0
2013-09-26 09:30:00,44.3,44.5,44.3,44.41,23500.0,34.9292,35.0868,34.9292,35.0159,23500.0
2013-09-26 10:00:00,44.39,44.5,44.39,44.41,13100.0,35.0001,35.0868,35.0001,35.0159,13100.0
2013-09-26 10:30:00,44.41,44.41,44.21,44.23,14600.0,35.0159,35.0159,34.8582,34.874,14600.0
2013-09-26 11:00:00,44.23,44.27,44.13,44.24,11500.0,34.874,34.9055,34.7951,34.8818,11500.0
2013-09-26 11:30:00,44.25,44.27,44.17,44.25,9500.0,34.8897,34.9055,34.8267,34.8897,9500.0
2013-09-26 12:00:00,44.26,44.27,44.21,44.26,11000.0,34.8976,34.9055,34.8582,34.8976,11000.0
2013-09-26 12:30:00,44.25,44.28,44.19,44.22,16200.0,34.8897,34.9134,34.8424,34.8661,16200.0
2013-09-26 13:00:00,44.23,44.28,44.21,44.22,13400.0,34.874,34.9134,34.8582,34.8661,13400.0
2013-09-26 13:30:00,44.26,44.26,44.12,44.18,10500.0,34.8976,34.8976,34.7872,34.8345,10500.0
2013-09-26 14:00:00,44.19,44.2,44.1,44.17,20200.0,34.8424,34.8503,34.7715,34.8267,20200.0
2013-09-26 14:30:00,44.18,44.18,44.12,44.14,20100.0,34.8345,34.8345,34.7872,34.803,20100.0
2013-09-26 15:00:00,44.12,44.13,44.08,44.08,24300.0,34.7872,34.7951,34.7557,34.7557,24300.0
2013-09-26 15:30:00,44.07,44.19,44.06,44.19,67000.0,34.7478,34.8424,34.7399,34.8424,67000.0
2013-09-27 09:30:00,44.01,44.05,43.82,43.89,20600.0,34.7005,34.732,34.5507,34.6059,20600.0
2013-09-27 10:00:00,43.9,43.91,43.8,43.89,14500.0,34.6138,34.6217,34.5349,34.6059,14500.0
2013-09-27 10:30:00,43.88,44.02,43.87,43.94,11300.0,34.598,34.7084,34.5901,34.6453,11300.0
2013-09-27 11:00:00,43.94,43.94,43.85,43.92,9900.0,34.6453,34.6453,34.5743,34.6295,9900.0
2013-09-27 11:30:00,43.91,44.02,43.91,44.02,8400.0,34.6217,34.7084,34.6217,34.7084,8400.0
2013-09-27 12:00:00,44.01,44.06,43.96,44.04,7600.0,34.7005,34.7399,34.6611,34.7242,7600.0
2013-09-27 12:30:00,44.04,44.11,44.01,44.03,9900.0,34.7242,34.7793,34.7005,34.7163,9900.0
2013-09-27 13:00:00,44.02,44.08,44.01,44.01,6900.0,34.7084,34.7557,34.7005,34.7005,6900.0
2013-09-27 13:30:00,44.02,44.02,43.92,43.94,14900.0,34.7084,34.7084,34.6295,34.6453,14900.0
2013-09-27 14:00:00,43.95,43.97,43.9,43.96,11600.0,34.6532,34.669,34.6138,34.6611,11600.0
2013-09-27 14:30:00,43.95,43.99,43.91,43.98,19900.0,34.6532,34.6847,34.6217,34.6768,19900.0
2013-09-27 15:00:00,43.97,43.99,43.93,43.98,46800.0,34.669,34.6847,34.6374,34.6768,46800.0
2013-09-27 15:30:00,43.97,43.98,43.87,43.9,114700.0,34.669,34.6768,34.5901,34.6138,114700.0
2013-09-30 09:30:00,43.36,43.6,43.36,43.43,49000.0,34.188,34.3772,34.188,34.2432,49000.0
2013-09-30 10:00:00,43.39,43.64,43.39,43.64,18400.0,34.2116,34.4088,34.2116,34.4088,18400.0
2013-09-30 10:30:00,43.63,43.73,43.59,43.66,15000.0,34.4009,34.4797,34.3693,34.4245,15000.0
2013-09-30 11:00:00,43.66,43.67,43.59,43.64,21200.0,34.4245,34.4324,34.3693,34.4088,21200.0
2013-09-30 11:30:00,43.66,43.69,43.61,43.65,10500.0,34.4245,34.4482,34.3851,34.4166,10500.0
2013-09-30 12:00:00,43.66,43.69,43.56,43.6,8600.0,34.4245,34.4482,34.3457,34.3772,8600.0
2013-09-30 12:30:00,43.61,43.65,43.58,43.64,7300.0,34.3851,34.4166,34.3615,34.4088,7300.0
2013-09-30 13:00:00,43.64,43.84,43.63,43.73,16400.0,34.4088,34.5665,34.4009,34.4797,16400.0
2013-09-30 13:30:00,43.71,43.85,43.71,43.76,16900.0,34.464,34.5743,34.464,34.5034,16900.0
2013-09-30 14:00:00,43.76,43.92,43.74,43.89,18100.0,34.5034,34.6295,34.4876,34.6059,18100.0
2013-09-30 14:30:00,43.9,43.92,43.77,43.77,31400.0,34.6138,34.6295,34.5113,34.5113,31400.0
2013-09-30 15:00:00,43.76,43.77,43.58,43.62,57700.0,34.5034,34.5113,34.3615,34.393,57700.0
2013-09-30 15:30:00,43.63,43.7,43.57,43.64,177200.0,34.4009,34.4561,34.3536,34.4088,177200.0
2013-10-01 09:30:00,43.68,44.1,43.61,43.87,57900.0,34.4403,34.7715,34.3851,34.5901,57900.0
2013-10-01 10:00:00,43.86,44.1,43.78,43.97,59000.0,34.5822,34.7715,34.5191,34.669,59000.0
2013-10-01 10:30:00,43.98,44.15,43.98,44.1,47900.0,34.6768,34.8109,34.6768,34.7715,47900.0
2013-10-01 11:00:00,44.14,44.14,44.01,44.03,46900.0,34.803,34.803,34.7005,34.7163,46900.0
2013-10-01 11:30:00,44.07,44.16,44.07,44.11,40900.0,34.7478,34.8188,34.7478,34.7793,40900.0
2013-10-01 12:00:00,44.12,44.24,44.12,44.23,24000.0,34.7872,34.8818,34.7872,34.874,24000.0
2013-10-01 12:30:00,44.23,44.23,44.13,44.13,23400.0,34.874,34.874,34.7951,34.7951,23400.0
2013-10-01 13:00:00,44.12,44.19,44.11,44.15,21100.0,34.7872,34.8424,34.7793,34.8109,21100.0
2013-10-01 13:30:00,44.14,44.17,44.06,44.11,34300.0,34.803,34.8267,34.7399,34.7793,34300.0
2013-10-01 14:00:00,44.14,44.14,43.97,43.99,29200.0,34.803,34.803,34.669,34.6847,29200.0
2013-10-01 14:30:00,43.99,44.09,43.93,44.07,37100.0,34.6847,34.7636,34.6374,34.7478,37100.0
2013-10-01 15:00:00,44.07,44.23,44.04,44.18,70300.0,34.7478,34.874,34.7242,34.8345,70300.0
2013-10-01 15:30:00,44.18,44.32,44.17,44.27,192900.0,34.8345,34.9449,34.8267,34.9055,192900.0
2013-10-02 09:30:00,44.14,44.2,43.77,43.84,41500.0,34.803,34.8503,34.5113,34.5665,41500.0
2013-10-02 10:00:00,43.84,43.95,43.75,43.94,29500.0,34.5665,34.6532,34.4955,34.6453,29500.0
2013-10-02 10:30:00,43.93,43.96,43.86,43.94,20400.0,34.6374,34.6611,34.5822,34.6453,20400.0
2013-10-02 11:00:00,43.95,44.15,43.94,44.05,54200.0,34.6532,34.8109,34.6453,34.732,54200.0
2013-10-02 11:30:00,44.05,44.14,44.05,44.11,18600.0,34.732,34.803,34.732,34.7793,18600.0
2013-10-02 12:00:00,44.12,44.23,44.1,44.19,29300.0,34.7872,34.874,34.7715,34.8424,29300.0
2013-10-02 12:30:00,44.18,44.31,44.17,44.2,27100.0,34.8345,34.937,34.8267,34.8503,27100.0
2013-10-02 13:00:00,44.2,44.31,44.18,44.3,21900.0,34.8503,34.937,34.8345,34.9292,21900.0
2013-10-02 13:30:00,44.3,44.33,44.2,44.24,21300.0,34.9292,34.9528,34.8503,34.8818,21300.0
2013-10-02 14:00:00,44.23,44.25,44.2,44.24,16800.0,34.874,34.8897,34.8503,34.8818,16800.0
2013-10-02 14:30:00,44.23,44.25,44.19,44.21,26700.0,34.874,34.8897,34.8424,34.8582,26700.0
2013-10-02 15:00:00,44.21,44.24,44.19,44.23,37700.0,34.8582,34.8818,34.8424,34.874,37700.0
2013-10-02 15:30:00,44.23,44.32,44.23,44.31,98900.0,34.874,34.9449,34.874,34.937,98900.0
2013-10-03 09:30:00,44.11,44.16,43.89,43.95,31900.0,34.7793,34.8188,34.6059,34.6532,31900.0
2013-10-03 10:00:00,43.88,43.92,43.71,43.74,19600.0,34.598,34.6295,34.464,34.4876,19600.0
2013-10-03 10:30:00,43.73,43.8,43.67,43.75,32600.0,34.4797,34.5349,34.4324,34.4955,32600.0
2013-10-03 11:00:00,43.75,43.79,43.65,43.67,16900.0,34.4955,34.527,34.4166,34.4324,16900.0
2013-10-03 11:30:00,43.67,43.74,43.62,43.65,19000.0,34.4324,34.4876,34.393,34.4166,19000.0
2013-10-03 12:00:00,43.65,43.66,43.57,43.66,14400.0,34.4166,34.4245,34.3536,34.4245,14400.0
2013-10-03 12:30:00,43.64,43.71,43.57,43.71,11600.0,34.4088,34.464,34.3536,34.464,11600.0
2013-10-03 13:00:00,43.67,43.91,43.67,43.9,12800.0,34.4324,34.6217,34.4324,34.6138,12800.0
2013-10-03 13:30:00,43.93,43.97,43.86,43.94,13400.0,34.6374,34.669,34.5822,34.6453,13400.0
2013-10-03 14:00:00,43.93,43.93,43.72,43.86,20600.0,34.6374,34.6374,34.4718,34.5822,20600.0
2013-10-03 14:30:00,43.86,43.89,43.76,43.83,14800.0,34.5822,34.6059,34.5034,34.5586,14800.0
2013-10-03 15:00:00,43.81,43.88,43.76,43.86,40600.0,34.5428,34.598,34.5034,34.5822,40600.0
2013-10-03 15:30:00,43.86,43.93,43.76,43.78,118300.0,34.5822,34.6374,34.5034,34.5191,118300.0
2013-10-04 09:30:00,43.85,44.07,43.7,44.03,20100.0,34.5743,34.7478,34.4561,34.7163,20100.0
2013-10-04 10:00:00,43.93,44.05,43.93,44.01,11900.0,34.6374,34.732,34.6374,34.7005,11900.0
2013-10-04 10:30:00,44.01,44.11,43.89,43.95,25900.0,34.7005,34.7793,34.6059,34.6532,25900.0
2013-10-04 11:00:00,43.95,44.02,43.93,43.96,31200.0,34.6532,34.7084,34.6374,34.6611,31200.0
2013-10-04 11:30:00,43.97,44.04,43.88,43.98,35400.0,34.669,34.7242,34.598,34.6768,35400.0
2013-10-04 12:00:00,43.96,44.2,43.96,44.18,25400.0,34.6611,34.8503,34.6611,34.8345,25400.0
2013-10-04 12:30:00,44.19,44.22,44.15,44.16,7700.0,34.8424,34.8661,34.8109,34.8188,7700.0
2013-10-04 13:00:00,44.17,44.17,44.03,44.03,10700.0,34.8267,34.8267,34.7163,34.7163,10700.0
2013-10-04 13:30:00,44.03,44.13,44.03,44.08,7100.0,34.7163,34.7951,34.7163,34.7557,7100.0
2013-10-04 14:00:00,44.04,44.12,43.99,44.12,33500.0,34.7242,34.7872,34.6847,34.7872,33500.0
2013-10-04 14:30:00,44.12,44.25,44.12,44.15,19900.0,34.7872,34.8897,34.7872,34.8109,19900.0
2013-10-04 15:00:00,44.17,44.19,44.09,44.14,21100.0,34.8267,34.8424,34.7636,34.803,21100.0
2013-10-04 15:30:00,44.13,44.14,44.03,44.1,76100.0,34.7951,34.803,34.7163,34.7715,76100.0
2013-10-07 09:30:00,43.81,43.9,43.58,43.74,26400.0,34.5428,34.6138,34.3615,34.4876,26400.0
2013-10-07 10:00:00,43.7,43.85,43.69,43.85,18600.0,34.4561,34.5743,34.4482,34.5743,18600.0
2013-10-07 10:30:00,43.83,43.89,43.8,43.85,11700.0,34.5586,34.6059,34.5349,34.5743,11700.0
2013-10-07 11:00:00,43.84,43.9,43.82,43.85,32400.0,34.5665,34.6138,34.5507,34.5743,32400.0
2013-10-07 11:30:00,43.81,43.92,43.81,43.91,8800.0,34.5428,34.6295,34.5428,34.6217,8800.0
2013-10-07 12:00:00,43.91,43.91,43.85,43.85,7900.0,34.6217,34.6217,34.5743,34.5743,7900.0
2013-10-07 12:30:00,43.84,43.86,43.79,43.81,8800.0,34.5665,34.5822,34.527,34.5428,8800.0
2013-10-07 13:00:00,43.82,43.89,43.82,43.82,19200.0,34.5507,34.6059,34.5507,34.5507,19200.0
2013-10-07 13:30:00,43.83,43.93,43.83,43.93,20300.0,34.5586,34.6374,34.5586,34.6374,20300.0
2013-10-07 14:00:00,43.93,43.98,43.88,43.97,28700.0,34.6374,34.6768,34.598,34.669,28700.0
2013-10-07 14:30:00,43.97,44.0,43.94,44.0,25300.0,34.669,34.6926,34.6453,34.6926,25300.0
2013-10-07 15:00:00,44.0,44.07,44.0,44.03,53100.0,34.6926,34.7478,34.6926,34.7163,53100.0
2013-10-07 15:30:00,44.04,44.04,43.82,43.82,147800.0,34.7242,34.7242,34.5507,34.5507,147800.0
2013-10-08 09:30:00,43.74,43.88,43.69,43.81,19800.0,34.4876,34.598,34.4482,34.5428,19800.0
2013-10-08 10:00:00,43.83,43.97,43.74,43.95,35500.0,34.5586,34.669,34.4876,34.6532,35500.0
2013-10-08 10:30:00,43.95,44.05,43.89,43.91,50500.0,34.6532,34.732,34.6059,34.6217,50500.0
2013-10-08 11:00:00,43.91,44.0,43.89,43.98,37100.0,34.6217,34.6926,34.6059,34.6768,37100.0
2013-10-08 11:30:00,43.95,43.97,43.86,43.93,24900.0,34.6532,34.669,34.5822,34.6374,24900.0
2013-10-08 12:00:00,43.89,43.94,43.86,43.92,19400.0,34.6059,34.6453,34.5822,34.6295,19400.0
2013-10-08 12:30:00,43.91,43.96,43.81,43.87,21800.0,34.6217,34.6611,34.5428,34.5901,21800.0
2013-10-08 13:00:00,43.88,43.91,43.82,43.89,27300.0,34.598,34.6217,34.5507,34.6059,27300.0
2013-10-08 13:30:00,43.91,43.94,43.82,43.91,26500.0,34.6217,34.6453,34.5507,34.6217,26500.0
2013-10-08 14:00:00,43.91,43.97,43.86,43.94,95900.0,34.6217,34.669,34.5822,34.6453,95900.0
2013-10-08 14:30:00,43.93,43.94,43.8,43.9,96300.0,34.6374,34.6453,34.5349,34.6138,96300.0
2013-10-08 15:00:00,43.9,43.94,43.84,43.92,58200.0,34.6138,34.6453,34.5665,34.6295,58200.0
2013-10-08 15:30:00,43.9,43.96,43.82,43.86,206300.0,34.6138,34.6611,34.5507,34.5822,206300.0
2013-10-09 09:30:00,43.85,43.98,43.62,43.82,39300.0,34.5743,34.6768,34.393,34.5507,39300.0
2013-10-09 10:00:00,43.78,43.79,43.64,43.72,42000.0,34.5191,34.527,34.4088,34.4718,42000.0
2013-10-09 10:30:00,43.7,43.82,43.58,43.63,51100.0,34.4561,34.5507,34.3615,34.4009,51100.0
2013-10-09 11:00:00,43.61,43.71,43.6,43.69,39500.0,34.3851,34.464,34.3772,34.4482,39500.0
2013-10-09 11:30:00,43.67,43.96,43.66,43.88,48900.0,34.4324,34.6611,34.4245,34.598,48900.0
2013-10-09 12:00:00,43.88,43.98,43.88,43.93,32500.0,34.598,34.6768,34.598,34.6374,32500.0
2013-10-09 12:30:00,43.93,44.04,43.88,43.89,34900.0,34.6374,34.7242,34.598,34.6059,34900.0
2013-10-09 13:00:00,43.9,44.1,43.86,44.09,42900.0,34.6138,34.7715,34.5822,34.7636,42900.0
2013-10-09 13:30:00,44.09,44.16,43.99,44.03,29700.0,34.7636,34.8188,34.6847,34.7163,29700.0
2013-10-09 14:00:00,44.02,44.11,43.98,44.1,42500.0,34.7084,34.7793,34.6768,34.7715,42500.0
2013-10-09 14:30:00,44.09,44.14,44.01,44.09,38900.0,34.7636,34.803,34.7005,34.7636,38900.0
2013-10-09 15:00:00,44.07,44.1,44.03,44.04,49200.0,34.7478,34.7715,34.7163,34.7242,49200.0
2013-10-09 15:30:00,44.05,44.08,43.82,43.95,167200.0,34.732,34.7557,34.5507,34.6532,167200.0
2013-10-10 09:30:00,44.3,44.44,44.21,44.41,79900.0,34.9292,35.0395,34.8582,35.0159,79900.0
2013-10-10 10:00:00,44.4,44.48,44.36,44.45,44000.0,35.008,35.0711,34.9765,35.0474,44000.0
2013-10-10 10:30:00,44.43,44.49,44.29,44.31,29100.0,35.0317,35.079,34.9213,34.937,29100.0
2013-10-10 11:00:00,44.31,44.37,44.24,44.34,31800.0,34.937,34.9843,34.8818,34.9607,31800.0
2013-10-10 11:30:00,44.34,44.5,44.33,44.46,103700.0,34.9607,35.0868,34.9528,35.0553,103700.0
2013-10-10 12:00:00,44.46,44.52,44.44,44.47,36400.0,35.0553,35.1026,35.0395,35.0632,36400.0
2013-10-10 12:30:00,44.45,44.54,44.45,44.54,47400.0,35.0474,35.1184,35.0474,35.1184,47400.0
2013-10-10 13:00:00,44.54,44.57,44.47,44.5,70200.0,35.1184,35.142,35.0632,35.0868,70200.0
2013-10-10 13:30:00,44.5,44.52,44.47,44.51,40000.0,35.0868,35.1026,35.0632,35.0947,40000.0
2013-10-10 14:00:00,44.51,44.52,44.48,44.51,42300.0,35.0947,35.1026,35.0711,35.0947,42300.0
2013-10-10 14:30:00,44.52,44.54,44.51,44.52,40500.0,35.1026,35.1184,35.0947,35.1026,40500.0
2013-10-10 15:00:00,44.52,44.75,44.52,44.68,115500.0,35.1026,35.284,35.1026,35.2288,115500.0
2013-10-10 15:30:00,44.69,44.79,44.65,44.75,360900.0,35.2367,35.3155,35.2051,35.284,360900.0
2013-10-11 09:30:00,44.6,44.75,44.6,44.75,39500.0,35.1657,35.284,35.1657,35.284,39500.0
2013-10-11 10:00:00,44.75,44.75,44.7,44.75,64200.0,35.284,35.284,35.2445,35.284,64200.0
2013-10-11 10:30:00,44.75,44.87,44.73,44.86,37400.0,35.284,35.3786,35.2682,35.3707,37400.0
2013-10-11 11:00:00,44.86,44.87,44.77,44.81,59800.0,35.3707,35.3786,35.2997,35.3313,59800.0
2013-10-11 11:30:00,44.8,44.87,44.79,44.84,109400.0,35.3234,35.3786,35.3155,35.3549,109400.0
2013-10-11 12:00:00,44.83,44.88,44.82,44.85,65600.0,35.347,35.3865,35.3392,35.3628,65600.0
2013-10-11 12:30:00,44.85,44.87,44.85,44.86,28900.0,35.3628,35.3786,35.3628,35.3707,28900.0
2013-10-11 13:00:00,44.85,44.86,44.84,44.85,37100.0,35.3628,35.3707,35.3549,35.3628,37100.0
2013-10-11 13:30:00,44.85,44.85,44.84,44.85,33500.0,35.3628,35.3628,35.3549,35.3628,33500.0
2013-10-11 14:00:00,44.85,44.93,44.85,44.86,84200.0,35.3628,35.4259,35.3628,35.3707,84200.0
2013-10-11 14:30:00,44.86,45.04,44.86,45.03,267400.0,35.3707,35.5126,35.3707,35.5047,267400.0
2013-10-11 15:00:00,45.02,45.11,45.01,45.1,48900.0,35.4969,35.5678,35.489,35.5599,48900.0
2013-10-11 15:30:00,45.11,45.2,45.07,45.2,211600.0,35.5678,35.6388,35.5363,35.6388,211600.0
2013-10-14 09:30:00,44.95,45.26,44.86,45.23,32600.0,35.4417,35.6861,35.3707,35.6624,32600.0
2013-10-14 10:00:00,45.23,45.23,45.09,45.23,26300.0,35.6624,35.6624,35.552,35.6624,26300.0
2013-10-14 10:30:00,45.21,45.38,45.18,45.37,33500.0,35.6467,35.7807,35.623,35.7728,33500.0
2013-10-14 11:00:00,45.38,45.42,45.36,45.39,39000.0,35.7807,35.8122,35.7649,35.7886,39000.0
2013-10-14 11:30:00,45.4,45.55,45.4,45.53,35000.0,35.7965,35.9147,35.7965,35.899,35000.0
2013-10-14 12:00:00,45.54,45.6,45.54,45.58,41200.0,35.9069,35.9542,35.9069,35.9384,41200.0
2013-10-14 12:30:00,45.58,45.64,45.56,45.61,35800.0,35.9384,35.9857,35.9226,35.962,35800.0
2013-10-14 13:00:00,45.6,45.74,45.59,45.74,41300.0,35.9542,36.0645,35.9463,36.0645,41300.0
2013-10-14 13:30:00,45.74,45.77,45.62,45.7,30800.0,36.0645,36.0882,35.9699,36.033,30800.0
2013-10-14 14:00:00,45.68,45.76,45.63,45.65,51700.0,36.0172,36.0803,35.9778,35.9936,51700.0
2013-10-14 14:30:00,45.64,45.67,45.55,45.64,36700.0,35.9857,36.0094,35.9147,35.9857,36700.0
2013-10-14 15:00:00,45.63,45.7,45.58,45.69,50800.0,35.9778,36.033,35.9384,36.0251,50800.0
2013-10-14 15:30:00,45.69,45.73,45.59,45.64,163000.0,36.0251,36.0567,35.9463,35.9857,163000.0
2013-10-15 09:30:00,45.64,45.82,45.25,45.8,120400.0,35.9857,36.1276,35.6782,36.1119,120400.0
2013-10-15 10:00:00,45.78,45.85,45.64,45.69,56200.0,36.0961,36.1513,35.9857,36.0251,56200.0
2013-10-15 10:30:00,45.67,45.72,45.57,45.65,84300.0,36.0094,36.0488,35.9305,35.9936,84300.0
2013-10-15 11:00:00,45.65,45.77,45.63,45.74,75400.0,35.9936,36.0882,35.9778,36.0645,75400.0
2013-10-15 11:30:00,45.75,45.77,45.62,45.67,32000.0,36.0724,36.0882,35.9699,36.0094,32000.0
2013-10-15 12:00:00,45.67,45.69,45.52,45.53,33800.0,36.0094,36.0251,35.8911,35.899,33800.0
2013-10-15 12:30:00,45.54,45.55,45.46,45.5,27200.0,35.9069,35.9147,35.8438,35.8753,27200.0
2013-10-15 13:00:00,45.49,45.55,45.45,45.45,28800.0,35.8674,35.9147,35.8359,35.8359,28800.0
2013-10-15 13:30:00,45.44,45.51,45.4,45.47,24500.0,35.828,35.8832,35.7965,35.8517,24500.0
2013-10-15 14:00:00,45.47,45.55,45.4,45.44,62100.0,35.8517,35.9147,35.7965,35.828,62100.0
2013-10-15 14:30:00,45.45,45.47,45.25,45.3,52900.0,35.8359,35.8517,35.6782,35.7176,52900.0
2013-10-15 15:00:00,45.32,45.49,45.32,45.43,82200.0,35.7334,35.8674,35.7334,35.8201,82200.0
2013-10-15 15:30:00,45.43,45.47,45.33,45.37,136500.0,35.8201,35.8517,35.7413,35.7728,136500.0
2013-10-16 09:30:00,45.61,46.0,45.5,45.95,33900.0,35.962,36.2695,35.8753,36.2301,33900.0
2013-10-16 10:00:00,45.94,46.0,45.87,45.89,39100.0,36.2222,36.2695,36.167,36.1828,39100.0
2013-10-16 10:30:00,45.91,45.91,45.85,45.9,31400.0,36.1986,36.1986,36.1513,36.1907,31400.0
2013-10-16 11:00:00,45.9,45.98,45.89,45.98,82500.0,36.1907,36.2538,36.1828,36.2538,82500.0
2013-10-16 11:30:00,45.96,46.04,45.95,46.04,49400.0,36.238,36.3011,36.2301,36.3011,49400.0
2013-10-16 12:00:00,46.03,46.07,46.0,46.02,9000.0,36.2932,36.3247,36.2695,36.2853,9000.0
2013-10-16 12:30:00,46.01,46.05,45.99,46.0,22900.0,36.2774,36.309,36.2617,36.2695,22900.0
2013-10-16 13:00:00,46.0,46.02,45.96,46.01,13500.0,36.2695,36.2853,36.238,36.2774,13500.0
2013-10-16 13:30:00,46.02,46.05,45.98,46.01,26900.0,36.2853,36.309,36.2538,36.2774,26900.0
2013-10-16 14:00:00,46.02,46.06,46.0,46.0,34000.0,36.2853,36.3169,36.2695,36.2695,34000.0
2013-10-16 14:30:00,46.0,46.02,45.91,45.97,46200.0,36.2695,36.2853,36.1986,36.2459,46200.0
2013-10-16 15:00:00,45.98,45.99,45.87,45.95,55600.0,36.2538,36.2617,36.167,36.2301,55600.0
2013-10-16 15:30:00,45.94,46.0,45.91,45.99,173600.0,36.2222,36.2695,36.1986,36.2617,173600.0
2013-10-17 09:30:00,45.84,46.03,45.84,45.95,21500.0,36.1434,36.2932,36.1434,36.2301,21500.0
2013-10-17 10:00:00,45.96,46.16,45.92,46.15,27200.0,36.238,36.3957,36.2065,36.3878,27200.0
2013-10-17 10:30:00,46.17,46.26,46.15,46.24,25700.0,36.4036,36.4746,36.3878,36.4588,25700.0
2013-10-17 11:00:00,46.25,46.37,46.25,46.34,28000.0,36.4667,36.5613,36.4667,36.5376,28000.0
2013-10-17 11:30:00,46.34,46.4,46.33,46.33,43500.0,36.5376,36.5849,36.5297,36.5297,43500.0
2013-10-17 12:00:00,46.33,46.35,46.28,46.28,26500.0,36.5297,36.5455,36.4903,36.4903,26500.0
2013-10-17 12:30:00,46.29,46.37,46.29,46.37,11000.0,36.4982,36.5613,36.4982,36.5613,11000.0
2013-10-17 13:00:00,46.36,46.38,46.33,46.37,13600.0,36.5534,36.5692,36.5297,36.5613,13600.0
2013-10-17 13:30:00,46.39,46.43,46.35,46.39,14100.0,36.5771,36.6086,36.5455,36.5771,14100.0
2013-10-17 14:00:00,46.38,46.43,46.38,46.41,24700.0,36.5692,36.6086,36.5692,36.5928,24700.0
2013-10-17 14:30:00,46.42,46.45,46.33,46.38,50800.0,36.6007,36.6244,36.5297,36.5692,50800.0
2013-10-17 15:00:00,46.38,46.5,46.35,46.47,33900.0,36.5692,36.6638,36.5455,36.6401,33900.0
2013-10-17 15:30:00,46.47,46.72,46.47,46.65,166100.0,36.6401,36.8372,36.6401,36.7821,166100.0
2013-10-18 09:30:00,46.9,46.9,46.62,46.67,22400.0,36.9792,36.9792,36.7584,36.7978,22400.0
2013-10-18 10:00:00,46.68,46.75,46.64,46.7,16600.0,36.8057,36.8609,36.7742,36.8215,16600.0
2013-10-18 10:30:00,46.7,46.74,46.62,46.69,18600.0,36.8215,36.853,36.7584,36.8136,18600.0
2013-10-18 11:00:00,46.69,46.79,46.67,46.79,21900.0,36.8136,36.8924,36.7978,36.8924,21900.0
2013-10-18 11:30:00,46.78,46.85,46.69,46.71,17800.0,36.8846,36.9397,36.8136,36.8294,17800.0
2013-10-18 12:00:00,46.71,46.8,46.7,46.78,14300.0,36.8294,36.9003,36.8215,36.8846,14300.0
2013-10-18 12:30:00,46.77,46.82,46.77,46.82,14200.0,36.8767,36.9161,36.8767,36.9161,14200.0
2013-10-18 13:00:00,46.81,46.92,46.81,46.91,13200.0,36.9082,36.9949,36.9082,36.9871,13200.0
2013-10-18 13:30:00,46.92,46.94,46.88,46.91,12200.0,36.9949,37.0107,36.9634,36.9871,12200.0
2013-10-18 14:00:00,46.92,46.93,46.82,46.83,11100.0,36.9949,37.0028,36.9161,36.924,11100.0
2013-10-18 14:30:00,46.82,46.86,46.81,46.83,19200.0,36.9161,36.9476,36.9082,36.924,19200.0
2013-10-18 15:00:00,46.84,46.88,46.81,46.88,28700.0,36.9319,36.9634,36.9082,36.9634,28700.0
2013-10-18 15:30:00,46.88,47.03,46.86,47.02,86900.0,36.9634,37.0817,36.9476,37.0738,86900.0
2013-10-21 09:30:00,46.92,47.0,46.8,46.97,37300.0,36.9949,37.058,36.9003,37.0344,37300.0
2013-10-21 10:00:00,46.99,47.04,46.91,46.95,25100.0,37.0501,37.0896,36.9871,37.0186,25100.0
2013-10-21 10:30:00,46.96,46.97,46.83,46.86,8600.0,37.0265,37.0344,36.924,36.9476,8600.0
2013-10-21 11:00:00,46.86,46.88,46.8,46.86,11600.0,36.9476,36.9634,36.9003,36.9476,11600.0
2013-10-21 11:30:00,46.85,46.88,46.82,46.87,8400.0,36.9397,36.9634,36.9161,36.9555,8400.0
2013-10-21 12:00:00,46.85,46.92,46.85,46.91,7800.0,36.9397,36.9949,36.9397,36.9871,7800.0
2013-10-21 12:30:00,46.91,46.91,46.86,46.87,6400.0,36.9871,36.9871,36.9476,36.9555,6400.0
2013-10-21 13:00:00,46.88,46.92,46.86,46.9,17600.0,36.9634,36.9949,36.9476,36.9792,17600.0
2013-10-21 13:30:00,46.89,46.93,46.88,46.91,26900.0,36.9713,37.0028,36.9634,36.9871,26900.0
2013-10-21 14:00:00,46.93,46.97,46.91,46.91,32300.0,37.0028,37.0344,36.9871,36.9871,32300.0
2013-10-21 14:30:00,46.91,46.96,46.91,46.94,27600.0,36.9871,37.0265,36.9871,37.0107,27600.0
2013-10-21 15:00:00,46.94,47.0,46.93,47.0,34500.0,37.0107,37.058,37.0028,37.058,34500.0
2013-10-21 15:30:00,46.99,47.04,46.97,46.98,104000.0,37.0501,37.0896,37.0344,37.0422,104000.0
2013-10-22 09:30:00,47.1,47.5,46.91,47.49,36400.0,37.1369,37.4523,36.9871,37.4444,36400.0
2013-10-22 10:00:00,47.48,47.52,47.34,47.49,39700.0,37.4365,37.468,37.3261,37.4444,39700.0
2013-10-22 10:30:00,47.48,47.53,47.39,47.44,87800.0,37.4365,37.4759,37.3655,37.4049,87800.0
2013-10-22 11:00:00,47.44,47.53,47.35,47.4,66700.0,37.4049,37.4759,37.334,37.3734,66700.0
2013-10-22 11:30:00,47.41,47.43,47.33,47.39,16400.0,37.3813,37.3971,37.3182,37.3655,16400.0
2013-10-22 12:00:00,47.38,47.4,47.33,47.39,18700.0,37.3576,37.3734,37.3182,37.3655,18700.0
2013-10-22 12:30:00,47.4,47.42,47.38,47.4,29700.0,37.3734,37.3892,37.3576,37.3734,29700.0
2013-10-22 13:00:00,47.41,47.58,47.39,47.5,36900.0,37.3813,37.5153,37.3655,37.4523,36900.0
2013-10-22 13:30:00,47.49,47.58,47.41,47.57,18800.0,37.4444,37.5153,37.3813,37.5074,18800.0
2013-10-22 14:00:00,47.58,47.67,47.58,47.64,33000.0,37.5153,37.5863,37.5153,37.5626,33000.0
2013-10-22 14:30:00,47.65,47.67,47.55,47.6,22300.0,37.5705,37.5863,37.4917,37.5311,22300.0
2013-10-22 15:00:00,47.6,47.67,47.56,47.62,45200.0,37.5311,37.5863,37.4996,37.5469,45200.0
2013-10-22 15:30:00,47.63,47.68,47.58,47.62,105000.0,37.5548,37.5942,37.5153,37.5469,105000.0
2013-10-23 09:30:00,47.51,47.62,47.4,47.45,41100.0,37.4601,37.5469,37.3734,37.4128,41100.0
2013-10-23 10:00:00,47.4,47.54,47.4,47.43,51200.0,37.3734,37.4838,37.3734,37.3971,51200.0
2013-10-23 10:30:00,47.42,47.53,47.41,47.5,31500.0,37.3892,37.4759,37.3813,37.4523,31500.0
2013-10-23 11:00:00,47.5,47.62,47.49,47.55,20000.0,37.4523,37.5469,37.4444,37.4917,20000.0
2013-10-23 11:30:00,47.53,47.65,47.53,47.61,22800.0,37.4759,37.5705,37.4759,37.539,22800.0
2013-10-23 12:00:00,47.62,47.65,47.52,47.54,25100.0,37.5469,37.5705,37.468,37.4838,25100.0
2013-10-23 12:30:00,47.55,47.65,47.51,47.64,25400.0,37.4917,37.5705,37.4601,37.5626,25400.0
2013-10-23 13:00:00,47.64,47.67,47.56,47.67,20000.0,37.5626,37.5863,37.4996,37.5863,20000.0
2013-10-23 13:30:00,47.67,47.67,47.57,47.57,30400.0,37.5863,37.5863,37.5074,37.5074,30400.0
2013-10-23 14:00:00,47.56,47.7,47.55,47.7,29100.0,37.4996,37.6099,37.4917,37.6099,29100.0
2013-10-23 14:30:00,47.7,47.77,47.66,47.76,41100.0,37.6099,37.6651,37.5784,37.6573,41100.0
2013-10-23 15:00:00,47.76,47.82,47.69,47.71,53600.0,37.6573,37.7046,37.6021,37.6178,53600.0
2013-10-23 15:30:00,47.72,47.76,47.65,47.73,268700.0,37.6257,37.6573,37.5705,37.6336,268700.0
2013-10-24 09:30:00,47.76,48.11,47.62,47.86,29400.0,37.6573,37.9332,37.5469,37.7361,29400.0
2013-10-24 10:00:00,47.87,47.95,47.78,47.87,24400.0,37.744,37.8071,37.673,37.744,24400.0
2013-10-24 10:30:00,47.87,47.92,47.76,47.83,13600.0,37.744,37.7834,37.6573,37.7124,13600.0
2013-10-24 11:00:00,47.84,47.84,47.74,47.79,13400.0,37.7203,37.7203,37.6415,37.6809,13400.0
2013-10-24 11:30:00,47.78,47.79,47.65,47.66,11500.0,37.673,37.6809,37.5705,37.5784,11500.0
2013-10-24 12:00:00,47.66,47.7,47.62,47.66,15500.0,37.5784,37.6099,37.5469,37.5784,15500.0
2013-10-24 12:30:00,47.66,47.69,47.57,47.69,11100.0,37.5784,37.6021,37.5074,37.6021,11100.0
2013-10-24 13:00:00,47.68,47.69,47.61,47.67,9100.0,37.5942,37.6021,37.539,37.5863,9100.0
2013-10-24 13:30:00,47.67,47.7,47.63,47.67,12700.0,37.5863,37.6099,37.5548,37.5863,12700.0
2013-10-24 14:00:00,47.67,47.7,47.64,47.68,17400.0,37.5863,37.6099,37.5626,37.5942,17400.0
2013-10-24 14:30:00,47.68,47.69,47.66,47.69,22700.0,37.5942,37.6021,37.5784,37.6021,22700.0
2013-10-24 15:00:00,47.69,47.69,47.63,47.66,40100.0,37.6021,37.6021,37.5548,37.5784,40100.0
2013-10-24 15:30:00,47.67,47.79,47.64,47.66,147000.0,37.5863,37.6809,37.5626,37.5784,147000.0
2013-10-25 09:30:00,47.67,47.71,47.05,47.71,39800.0,37.5863,37.6178,37.0974,37.6178,39800.0
2013-10-25 10:00:00,47.73,47.94,47.65,47.92,43000.0,37.6336,37.7992,37.5705,37.7834,43000.0
2013-10-25 10:30:00,47.92,47.93,47.84,47.86,19300.0,37.7834,37.7913,37.7203,37.7361,19300.0
2013-10-25 11:00:00,47.85,47.88,47.8,47.85,16300.0,37.7282,37.7519,37.6888,37.7282,16300.0
2013-10-25 11:30:00,47.85,47.87,47.77,47.82,15000.0,37.7282,37.744,37.6651,37.7046,15000.0
2013-10-25 12:00:00,47.81,47.85,47.75,47.76,46600.0,37.6967,37.7282,37.6494,37.6573,46600.0
2013-10-25 12:30:00,47.76,47.78,47.68,47.68,9900.0,37.6573,37.673,37.5942,37.5942,9900.0
2013-10-25 13:00:00,47.66,47.66,47.51,47.53,9900.0,37.5784,37.5784,37.4601,37.4759,9900.0
2013-10-25 13:30:00,47.53,47.54,47.5,47.5,12000.0,37.4759,37.4838,37.4523,37.4523,12000.0
2013-10-25 14:00:00,47.52,47.62,47.5,47.58,20200.0,37.468,37.5469,37.4523,37.5153,20200.0
2013-10-25 14:30:00,47.57,47.61,47.56,47.6,25600.0,37.5074,37.539,37.4996,37.5311,25600.0
2013-10-25 15:00:00,47.59,47.61,47.55,47.61,28400.0,37.5232,37.539,37.4917,37.539,28400.0
2013-10-25 15:30:00,47.6,47.7,47.56,47.7,95700.0,37.5311,37.6099,37.4996,37.6099,95700.0
2013-10-28 09:30:00,47.68,47.75,47.54,47.7,9000.0,37.5942,37.6494,37.4838,37.6099,9000.0
2013-10-28 10:00:00,47.73,47.76,47.67,47.67,24600.0,37.6336,37.6573,37.5863,37.5863,24600.0
2013-10-28 10:30:00,47.67,47.69,47.41,47.45,50600.0,37.5863,37.6021,37.3813,37.4128,50600.0
2013-10-28 11:00:00,47.45,47.55,47.42,47.5,31800.0,37.4128,37.4917,37.3892,37.4523,31800.0
2013-10-28 11:30:00,47.51,47.59,47.5,47.59,14300.0,37.4601,37.5232,37.4523,37.5232,14300.0
2013-10-28 12:00:00,47.59,47.62,47.57,47.57,15800.0,37.5232,37.5469,37.5074,37.5074,15800.0
2013-10-28 12:30:00,47.57,47.62,47.53,47.62,27400.0,37.5074,37.5469,37.4759,37.5469,27400.0
2013-10-28 13:00:00,47.61,47.62,47.55,47.6,24900.0,37.539,37.5469,37.4917,37.5311,24900.0
2013-10-28 13:30:00,47.59,47.62,47.54,47.56,11900.0,37.5232,37.5469,37.4838,37.4996,11900.0
2013-10-28 14:00:00,47.57,47.59,47.49,47.51,21700.0,37.5074,37.5232,37.4444,37.4601,21700.0
2013-10-28 14:30:00,47.51,47.55,47.47,47.52,28300.0,37.4601,37.4917,37.4286,37.468,28300.0
2013-10-28 15:00:00,47.52,47.52,47.4,47.45,40000.0,37.468,37.468,37.3734,37.4128,40000.0
2013-10-28 15:30:00,47.45,47.47,47.31,47.4,132200.0,37.4128,37.4286,37.3024,37.3734,132200.0
2013-10-29 09:30:00,47.69,47.77,47.45,47.58,42500.0,37.6021,37.6651,37.4128,37.5153,42500.0
2013-10-29 10:00:00,47.55,47.63,47.47,47.5,73200.0,37.4917,37.5548,37.4286,37.4523,73200.0
2013-10-29 10:30:00,47.51,47.53,47.39,47.41,23500.0,37.4601,37.4759,37.3655,37.3813,23500.0
2013-10-29 11:00:00,47.41,47.46,47.37,47.46,19000.0,37.3813,37.4207,37.3498,37.4207,19000.0
2013-10-29 11:30:00,47.46,47.55,47.45,47.47,22200.0,37.4207,37.4917,37.4128,37.4286,22200.0
2013-10-29 12:00:00,47.48,47.5,47.43,47.46,14100.0,37.4365,37.4523,37.3971,37.4207,14100.0
2013-10-29 12:30:00,47.47,47.57,47.42,47.52,52500.0,37.4286,37.5074,37.3892,37.468,52500.0
2013-10-29 13:00:00,47.51,47.52,47.25,47.4,234300.0,37.4601,37.468,37.2551,37.3734,234300.0
2013-10-29 13:30:00,47.4,47.4,47.29,47.33,60200.0,37.3734,37.3734,37.2867,37.3182,60200.0
2013-10-29 14:00:00,47.32,47.33,47.25,47.32,84000.0,37.3103,37.3182,37.2551,37.3103,84000.0
2013-10-29 14:30:00,47.32,47.43,47.25,47.4,76600.0,37.3103,37.3971,37.2551,37.3734,76600.0
2013-10-29 15:00:00,47.4,47.41,47.32,47.36,107800.0,37.3734,37.3813,37.3103,37.3419,107800.0
2013-10-29 15:30:00,47.36,47.5,47.36,47.49,178000.0,37.3419,37.4523,37.3419,37.4444,178000.0
2013-10-30 09:30:00,47.4,47.5,46.22,46.5,99100.0,37.3734,37.4523,36.443,36.6638,99100.0
2013-10-30 10:00:00,46.5,47.1,46.47,47.09,156100.0,36.6638,37.1369,36.6401,37.129,156100.0
2013-10-30 10:30:00,47.09,47.8,47.06,47.78,180600.0,37.129,37.6888,37.1053,37.673,180600.0
2013-10-30 11:00:00,47.78,48.09,47.65,47.86,114300.0,37.673,37.9174,37.5705,37.7361,114300.0
2013-10-30 11:30:00,47.87,47.87,47.5,47.78,79600.0,37.744,37.744,37.4523,37.673,79600.0
2013-10-30 12:00:00,47.77,47.87,47.6,47.86,236200.0,37.6651,37.744,37.5311,37.7361,236200.0
2013-10-30 12:30:00,47.87,48.0,47.77,47.8,162300.0,37.744,37.8465,37.6651,37.6888,162300.0
2013-10-30 13:00:00,47.81,47.93,47.77,47.79,161900.0,37.6967,37.7913,37.6651,37.6809,161900.0
2013-10-30 13:30:00,47.8,47.93,47.5,47.5,47600.0,37.6888,37.7913,37.4523,37.4523,47600.0
2013-10-30 14:00:00,47.54,47.77,47.4,47.52,50200.0,37.4838,37.6651,37.3734,37.468,50200.0
2013-10-30 14:30:00,47.51,47.62,47.41,47.55,116900.0,37.4601,37.5469,37.3813,37.4917,116900.0
2013-10-30 15:00:00,47.54,47.58,47.45,47.54,103600.0,37.4838,37.5153,37.4128,37.4838,103600.0
2013-10-30 15:30:00,47.54,47.55,47.45,47.5,439700.0,37.4838,37.4917,37.4128,37.4523,439700.0
2013-10-31 09:30:00,47.27,47.81,46.96,47.23,290800.0,37.2709,37.6967,37.0265,37.2394,290800.0
2013-10-31 10:00:00,47.24,47.35,47.15,47.27,77600.0,37.2473,37.334,37.1763,37.2709,77600.0
2013-10-31 10:30:00,47.26,47.33,47.15,47.29,92500.0,37.263,37.3182,37.1763,37.2867,92500.0
2013-10-31 11:00:00,47.28,47.34,47.21,47.23,34500.0,37.2788,37.3261,37.2236,37.2394,34500.0
2013-10-31 11:30:00,47.23,47.4,47.2,47.31,90200.0,37.2394,37.3734,37.2157,37.3024,90200.0
2013-10-31 12:00:00,47.3,47.34,47.26,47.28,81500.0,37.2946,37.3261,37.263,37.2788,81500.0
2013-10-31 12:30:00,47.27,47.49,47.27,47.44,54600.0,37.2709,37.4444,37.2709,37.4049,54600.0
2013-10-31 13:00:00,47.44,47.45,47.35,47.42,81900.0,37.4049,37.4128,37.334,37.3892,81900.0
2013-10-31 13:30:00,47.44,47.45,47.38,47.38,70200.0,37.4049,37.4128,37.3576,37.3576,70200.0
2013-10-31 14:00:00,47.39,47.45,47.37,47.43,70900.0,37.3655,37.4128,37.3498,37.3971,70900.0
2013-10-31 14:30:00,47.43,47.45,47.3,47.31,40400.0,37.3971,37.4128,37.2946,37.3024,40400.0
2013-10-31 15:00:00,47.3,47.44,47.28,47.36,106000.0,37.2946,37.4049,37.2788,37.3419,106000.0
2013-10-31 15:30:00,47.36,47.47,47.34,47.45,497700.0,37.3419,37.4286,37.3261,37.4128,497700.0
2013-11-01 09:30:00,47.48,47.6,47.24,47.36,137900.0,37.4365,37.5311,37.2473,37.3419,137900.0
2013-11-01 10:00:00,47.36,47.5,47.28,47.31,58100.0,37.3419,37.4523,37.2788,37.3024,58100.0
2013-11-01 10:30:00,47.32,47.33,47.18,47.21,53800.0,37.3103,37.3182,37.1999,37.2236,53800.0
2013-11-01 11:00:00,47.19,47.19,47.0,47.02,67400.0,37.2078,37.2078,37.058,37.0738,67400.0
2013-11-01 11:30:00,47.04,47.24,47.04,47.17,239700.0,37.0896,37.2473,37.0896,37.1921,239700.0
2013-11-01 12:00:00,47.17,47.21,47.12,47.18,41200.0,37.1921,37.2236,37.1526,37.1999,41200.0
2013-11-01 12:30:00,47.17,47.21,47.16,47.17,36400.0,37.1921,37.2236,37.1842,37.1921,36400.0
2013-11-01 13:00:00,47.16,47.16,47.06,47.07,49600.0,37.1842,37.1842,37.1053,37.1132,49600.0
2013-11-01 13:30:00,47.07,47.3,47.06,47.26,55700.0,37.1132,37.2946,37.1053,37.263,55700.0
2013-11-01 14:00:00,47.25,47.28,47.16,47.16,71100.0,37.2551,37.2788,37.1842,37.1842,71100.0
2013-11-01 14:30:00,47.17,47.27,47.15,47.2,50400.0,37.1921,37.2709,37.1763,37.2157,50400.0
2013-11-01 15:00:00,47.19,47.26,47.19,47.22,61500.0,37.2078,37.263,37.2078,37.2315,61500.0
2013-11-01 15:30:00,47.22,47.28,47.12,47.22,223600.0,37.2315,37.2788,37.1526,37.2315,223600.0
2013-11-04 09:30:00,47.25,47.4,47.07,47.17,25800.0,37.2551,37.3734,37.1132,37.1921,25800.0
2013-11-04 10:00:00,47.17,47.22,47.12,47.17,28700.0,37.1921,37.2315,37.1526,37.1921,28700.0
2013-11-04 10:30:00,47.18,47.24,47.14,47.15,30300.0,37.1999,37.2473,37.1684,37.1763,30300.0
2013-11-04 11:00:00,47.14,47.24,47.11,47.22,24300.0,37.1684,37.2473,37.1447,37.2315,24300.0
2013-11-04 11:30:00,47.22,47.31,47.2,47.23,23800.0,37.2315,37.3024,37.2157,37.2394,23800.0
2013-11-04 12:00:00,47.24,47.26,47.2,47.26,14500.0,37.2473,37.263,37.2157,37.263,14500.0
2013-11-04 12:30:00,47.26,47.26,47.21,47.21,14600.0,37.263,37.263,37.2236,37.2236,14600.0
2013-11-04 13:00:00,47.2,47.2,47.12,47.19,18500.0,37.2157,37.2157,37.1526,37.2078,18500.0
2013-11-04 13:30:00,47.2,47.21,47.15,47.18,18000.0,37.2157,37.2236,37.1763,37.1999,18000.0
2013-11-04 14:00:00,47.18,47.24,47.15,47.18,27100.0,37.1999,37.2473,37.1763,37.1999,27100.0
2013-11-04 14:30:00,47.18,47.27,47.18,47.25,19600.0,37.1999,37.2709,37.1999,37.2551,19600.0
2013-11-04 15:00:00,47.24,47.28,47.2,47.22,23800.0,37.2473,37.2788,37.2157,37.2315,23800.0
2013-11-04 15:30:00,47.22,47.31,47.18,47.27,77400.0,37.2315,37.3024,37.1999,37.2709,77400.0
2013-11-05 09:30:00,47.15,47.24,47.01,47.12,44100.0,37.1763,37.2473,37.0659,37.1526,44100.0
2013-11-05 10:00:00,47.09,47.13,47.02,47.1,19200.0,37.129,37.1605,37.0738,37.1369,19200.0
2013-11-05 10:30:00,47.1,47.16,47.01,47.08,32500.0,37.1369,37.1842,37.0659,37.1211,32500.0
2013-11-05 11:00:00,47.1,47.13,47.03,47.11,14400.0,37.1369,37.1605,37.0817,37.1447,14400.0
2013-11-05 11:30:00,47.11,47.21,47.11,47.19,16900.0,37.1447,37.2236,37.1447,37.2078,16900.0
2013-11-05 12:00:00,47.19,47.21,47.14,47.17,12900.0,37.2078,37.2236,37.1684,37.1921,12900.0
2013-11-05 12:30:00,47.17,47.18,47.1,47.14,12000.0,37.1921,37.1999,37.1369,37.1684,12000.0
2013-11-05 13:00:00,47.13,47.16,47.09,47.16,14400.0,37.1605,37.1842,37.129,37.1842,14400.0
2013-11-05 13:30:00,47.16,47.18,47.06,47.06,19400.0,37.1842,37.1999,37.1053,37.1053,19400.0
2013-11-05 14:00:00,47.05,47.1,47.05,47.06,26000.0,37.0974,37.1369,37.0974,37.1053,26000.0
2013-11-05 14:30:00,47.05,47.12,47.04,47.11,42100.0,37.0974,37.1526,37.0896,37.1447,42100.0
2013-11-05 15:00:00,47.12,47.13,47.05,47.08,44500.0,37.1526,37.1605,37.0974,37.1211,44500.0
2013-11-05 15:30:00,47.09,47.13,47.04,47.06,128100.0,37.129,37.1605,37.0896,37.1053,128100.0
2013-11-06 09:30:00,47.2,47.23,47.0,47.17,41400.0,37.2157,37.2394,37.058,37.1921,41400.0
2013-11-06 10:00:00,47.12,47.39,47.12,47.35,29500.0,37.1526,37.3655,37.1526,37.334,29500.0
2013-11-06 10:30:00,47.35,47.35,47.2,47.26,16000.0,37.334,37.334,37.2157,37.263,16000.0
2013-11-06 11:00:00,47.25,47.31,47.18,47.29,29100.0,37.2551,37.3024,37.1999,37.2867,29100.0
2013-11-06 11:30:00,47.27,47.31,47.2,47.29,20200.0,37.2709,37.3024,37.2157,37.2867,20200.0
2013-11-06 12:00:00,47.3,47.33,47.23,47.26,26200.0,37.2946,37.3182,37.2394,37.263,26200.0
2013-11-06 12:30:00,47.27,47.3,47.21,47.23,14200.0,37.2709,37.2946,37.2236,37.2394,14200.0
2013-11-06 13:00:00,47.22,47.25,47.19,47.23,20000.0,37.2315,37.2551,37.2078,37.2394,20000.0
2013-11-06 13:30:00,47.24,47.32,47.22,47.28,18000.0,37.2473,37.3103,37.2315,37.2788,18000.0
2013-11-06 14:00:00,47.28,47.32,47.28,47.32,17300.0,37.2788,37.3103,37.2788,37.3103,17300.0
2013-11-06 14:30:00,47.32,47.4,47.28,47.34,43500.0,37.3103,37.3734,37.2788,37.3261,43500.0
2013-11-06 15:00:00,47.34,47.36,47.29,47.29,34500.0,37.3261,37.3419,37.2867,37.2867,34500.0
2013-11-06 15:30:00,47.29,47.36,47.27,47.36,94000.0,37.2867,37.3419,37.2709,37.3419,94000.0
2013-11-07 09:30:00,47.42,47.56,47.34,47.41,63700.0,37.3892,37.4996,37.3261,37.3813,63700.0
2013-11-07 10:00:00,47.37,47.41,47.16,47.27,28300.0,37.3498,37.3813,37.1842,37.2709,28300.0
2013-11-07 10:30:00,47.26,47.27,47.05,47.1,32200.0,37.263,37.2709,37.0974,37.1369,32200.0
2013-11-07 11:00:00,47.09,47.16,47.07,47.12,43500.0,37.129,37.1842,37.1132,37.1526,43500.0
2013-11-07 11:30:00,47.11,47.23,47.09,47.2,60500.0,37.1447,37.2394,37.129,37.2157,60500.0
2013-11-07 12:00:00,47.22,47.34,47.22,47.32,18700.0,37.2315,37.3261,37.2315,37.3103,18700.0
2013-11-07 12:30:00,47.34,47.34,47.12,47.13,9600.0,37.3261,37.3261,37.1526,37.1605,9600.0
2013-11-07 13:00:00,47.12,47.12,46.96,46.97,11300.0,37.1526,37.1526,37.0265,37.0344,11300.0
2013-11-07 13:30:00,46.97,47.0,46.86,46.91,21000.0,37.0344,37.058,36.9476,36.9871,21000.0
2013-11-07 14:00:00,46.9,46.9,46.74,46.8,32100.0,36.9792,36.9792,36.853,36.9003,32100.0
2013-11-07 14:30:00,46.81,46.87,46.76,46.85,33400.0,36.9082,36.9555,36.8688,36.9397,33400.0
2013-11-07 15:00:00,46.85,46.89,46.8,46.82,32100.0,36.9397,36.9713,36.9003,36.9161,32100.0
2013-11-07 15:30:00,46.8,46.88,46.76,46.77,137800.0,36.9003,36.9634,36.8688,36.8767,137800.0
2013-11-08 09:30:00,46.77,46.98,46.73,46.85,39400.0,36.8767,37.0422,36.8451,36.9397,39400.0
2013-11-08 10:00:00,46.85,47.02,46.83,46.95,24200.0,36.9397,37.0738,36.924,37.0186,24200.0
2013-11-08 10:30:00,46.97,47.04,46.92,47.0,11400.0,37.0344,37.0896,36.9949,37.058,11400.0
2013-11-08 11:00:00,47.02,47.09,46.99,47.04,10300.0,37.0738,37.129,37.0501,37.0896,10300.0
2013-11-08 11:30:00,47.05,47.13,47.03,47.05,14400.0,37.0974,37.1605,37.0817,37.0974,14400.0
2013-11-08 12:00:00,47.05,47.12,47.04,47.07,23700.0,37.0974,37.1526,37.0896,37.1132,23700.0
2013-11-08 12:30:00,47.08,47.08,47.01,47.02,17500.0,37.1211,37.1211,37.0659,37.0738,17500.0
2013-11-08 13:00:00,47.02,47.09,46.97,47.09,14600.0,37.0738,37.129,37.0344,37.129,14600.0
2013-11-08 13:30:00,47.09,47.1,47.02,47.02,12700.0,37.129,37.1369,37.0738,37.0738,12700.0
2013-11-08 14:00:00,47.02,47.02,46.95,46.97,18900.0,37.0738,37.0738,37.0186,37.0344,18900.0
2013-11-08 14:30:00,46.98,46.98,46.89,46.9,30100.0,37.0422,37.0422,36.9713,36.9792,30100.0
2013-11-08 15:00:00,46.89,46.9,46.82,46.84,52400.0,36.9713,36.9792,36.9161,36.9319,52400.0
2013-11-08 15:30:00,46.84,47.02,46.82,47.02,158700.0,36.9319,37.0738,36.9161,37.0738,158700.0
2013-11-11 09:30:00,47.06,47.37,47.06,47.35,25300.0,37.1053,37.3498,37.1053,37.334,25300.0
2013-11-11 10:00:00,47.4,47.46,47.3,47.39,23400.0,37.3734,37.4207,37.2946,37.3655,23400.0
2013-11-11 10:30:00,47.38,47.5,47.37,47.48,16700.0,37.3576,37.4523,37.3498,37.4365,16700.0
2013-11-11 11:00:00,47.47,47.52,47.45,47.5,15100.0,37.4286,37.468,37.4128,37.4523,15100.0
2013-11-11 11:30:00,47.5,47.5,47.43,47.43,13400.0,37.4523,37.4523,37.3971,37.3971,13400.0
2013-11-11 12:00:00,47.42,47.44,47.35,47.44,22800.0,37.3892,37.4049,37.334,37.4049,22800.0
2013-11-11 12:30:00,47.43,47.44,47.4,47.43,10500.0,37.3971,37.4049,37.3734,37.3971,10500.0
2013-11-11 13:00:00,47.44,47.49,47.43,47.47,10200.0,37.4049,37.4444,37.3971,37.4286,10200.0
2013-11-11 13:30:00,47.48,47.52,47.47,47.5,15700.0,37.4365,37.468,37.4286,37.4523,15700.0
2013-11-11 14:00:00,47.5,47.51,47.43,47.45,23000.0,37.4523,37.4601,37.3971,37.4128,23000.0
2013-11-11 14:30:00,47.43,47.48,47.36,47.47,25300.0,37.3971,37.4365,37.3419,37.4286,25300.0
2013-11-11 15:00:00,47.48,47.52,47.48,47.5,24100.0,37.4365,37.468,37.4365,37.4523,24100.0
2013-11-11 15:30:00,47.51,47.55,47.47,47.54,73900.0,37.4601,37.4917,37.4286,37.4838,73900.0
2013-11-12 09:30:00,47.48,47.6,47.41,47.55,56200.0,37.4365,37.5311,37.3813,37.4917,56200.0
2013-11-12 10:00:00,47.55,47.55,47.45,47.49,32000.0,37.4917,37.4917,37.4128,37.4444,32000.0
2013-11-12 10:30:00,47.5,47.5,47.45,47.47,12900.0,37.4523,37.4523,37.4128,37.4286,12900.0
2013-11-12 11:00:00,47.47,47.5,47.43,47.46,12900.0,37.4286,37.4523,37.3971,37.4207,12900.0
2013-11-12 11:30:00,47.47,47.48,47.29,47.3,12200.0,37.4286,37.4365,37.2867,37.2946,12200.0
2013-11-12 12:00:00,47.3,47.32,47.16,47.22,24600.0,37.2946,37.3103,37.1842,37.2315,24600.0
2013-11-12 12:30:00,47.23,47.25,47.19,47.2,9800.0,37.2394,37.2551,37.2078,37.2157,9800.0
2013-11-12 13:00:00,47.2,47.26,47.2,47.25,12100.0,37.2157,37.263,37.2157,37.2551,12100.0
2013-11-12 13:30:00,47.25,47.27,47.2,47.23,17500.0,37.2551,37.2709,37.2157,37.2394,17500.0
2013-11-12 14:00:00,47.25,47.3,47.23,47.25,11300.0,37.2551,37.2946,37.2394,37.2551,11300.0
2013-11-12 14:30:00,47.26,47.41,47.25,47.4,14500.0,37.263,37.3813,37.2551,37.3734,14500.0
2013-11-12 15:00:00,47.39,47.41,47.35,47.37,19500.0,37.3655,37.3813,37.334,37.3498,19500.0
2013-11-12 15:30:00,47.36,47.45,47.34,47.45,83100.0,37.3419,37.4128,37.3261,37.4128,83100.0
2013-11-13 09:30:00,47.11,47.52,47.01,47.51,21400.0,37.1447,37.468,37.0659,37.4601,21400.0
2013-11-13 10:00:00,47.55,47.55,47.41,47.52,16500.0,37.4917,37.4917,37.3813,37.468,16500.0
2013-11-13 10:30:00,47.53,47.62,47.49,47.49,35300.0,37.4759,37.5469,37.4444,37.4444,35300.0
2013-11-13 11:00:00,47.48,47.55,47.46,47.46,35300.0,37.4365,37.4917,37.4207,37.4207,35300.0
2013-11-13 11:30:00,47.47,47.48,47.44,47.47,30700.0,37.4286,37.4365,37.4049,37.4286,30700.0
2013-11-13 12:00:00,47.46,47.52,47.42,47.5,28500.0,37.4207,37.468,37.3892,37.4523,28500.0
2013-11-13 12:30:00,47.48,47.59,47.47,47.56,19400.0,37.4365,37.5232,37.4286,37.4996,19400.0
2013-11-13 13:00:00,47.57,47.58,47.53,47.55,12000.0,37.5074,37.5153,37.4759,37.4917,12000.0
2013-11-13 13:30:00,47.55,47.58,47.5,47.58,15200.0,37.4917,37.5153,37.4523,37.5153,15200.0
2013-11-13 14:00:00,47.58,47.65,47.53,47.63,18600.0,37.5153,37.5705,37.4759,37.5548,18600.0
2013-11-13 14:30:00,47.63,47.65,47.56,47.56,10800.0,37.5548,37.5705,37.4996,37.4996,10800.0
2013-11-13 15:00:00,47.55,47.59,47.51,47.56,20100.0,37.4917,37.5232,37.4601,37.4996,20100.0
2013-11-13 15:30:00,47.55,47.67,47.52,47.67,101200.0,37.4917,37.5863,37.468,37.5863,101200.0
2013-11-14 09:30:00,47.77,47.95,47.68,47.95,21200.0,37.6651,37.8071,37.5942,37.8071,21200.0
2013-11-14 10:00:00,47.96,48.16,47.89,48.05,29500.0,37.8149,37.9726,37.7598,37.8859,29500.0
2013-11-14 10:30:00,48.06,48.22,48.06,48.21,16600.0,37.8938,38.0199,37.8938,38.0121,16600.0
2013-11-14 11:00:00,48.21,48.49,48.2,48.4,63300.0,38.0121,38.2328,38.0042,38.1619,63300.0
2013-11-14 11:30:00,48.4,48.43,48.3,48.37,33000.0,38.1619,38.1855,38.083,38.1382,33000.0
2013-11-14 12:00:00,48.37,48.42,48.35,48.37,14300.0,38.1382,38.1776,38.1225,38.1382,14300.0
2013-11-14 12:30:00,48.36,48.38,48.29,48.33,19400.0,38.1303,38.1461,38.0751,38.1067,19400.0
2013-11-14 13:00:00,48.32,48.44,48.32,48.41,30000.0,38.0988,38.1934,38.0988,38.1698,30000.0
2013-11-14 13:30:00,48.4,48.4,48.27,48.3,24700.0,38.1619,38.1619,38.0594,38.083,24700.0
2013-11-14 14:00:00,48.3,48.32,48.26,48.27,26800.0,38.083,38.0988,38.0515,38.0594,26800.0
2013-11-14 14:30:00,48.27,48.27,48.13,48.14,46200.0,38.0594,38.0594,37.949,37.9569,46200.0
2013-11-14 15:00:00,48.15,48.23,48.14,48.16,50400.0,37.9648,38.0278,37.9569,37.9726,50400.0
2013-11-14 15:30:00,48.17,48.18,48.09,48.11,105100.0,37.9805,37.9884,37.9174,37.9332,105100.0
2013-11-15 09:30:00,48.14,48.45,48.02,48.02,79900.0,37.9569,38.2013,37.8623,37.8623,79900.0
2013-11-15 10:00:00,48.02,48.04,47.79,47.79,25900.0,37.8623,37.878,37.6809,37.6809,25900.0
2013-11-15 10:30:00,47.79,47.83,47.74,47.78,19400.0,37.6809,37.7124,37.6415,37.673,19400.0
2013-11-15 11:00:00,47.76,47.8,47.72,47.72,23500.0,37.6573,37.6888,37.6257,37.6257,23500.0
2013-11-15 11:30:00,47.72,47.73,47.66,47.73,33400.0,37.6257,37.6336,37.5784,37.6336,33400.0
2013-11-15 12:00:00,47.72,47.8,47.7,47.79,36300.0,37.6257,37.6888,37.6099,37.6809,36300.0
2013-11-15 12:30:00,47.8,47.8,47.71,47.78,28400.0,37.6888,37.6888,37.6178,37.673,28400.0
2013-11-15 13:00:00,47.78,47.84,47.77,47.81,27800.0,37.673,37.7203,37.6651,37.6967,27800.0
2013-11-15 13:30:00,47.82,47.9,47.8,47.87,23500.0,37.7046,37.7676,37.6888,37.744,23500.0
2013-11-15 14:00:00,47.88,47.95,47.87,47.91,23500.0,37.7519,37.8071,37.744,37.7755,23500.0
2013-11-15 14:30:00,47.89,47.94,47.88,47.94,24000.0,37.7598,37.7992,37.7519,37.7992,24000.0
2013-11-15 15:00:00,47.94,47.96,47.92,47.93,31700.0,37.7992,37.8149,37.7834,37.7913,31700.0
2013-11-15 15:30:00,47.92,48.02,47.9,48.02,95000.0,37.7834,37.8623,37.7676,37.8623,95000.0
2013-11-18 09:30:00,48.08,48.2,47.84,47.84,32600.0,37.9096,38.0042,37.7203,37.7203,32600.0
2013-11-18 10:00:00,47.86,47.87,47.79,47.81,33400.0,37.7361,37.744,37.6809,37.6967,33400.0
2013-11-18 10:30:00,47.83,47.87,47.81,47.82,29600.0,37.7124,37.744,37.6967,37.7046,29600.0
2013-11-18 11:00:00,47.83,47.87,47.82,47.86,37700.0,37.7124,37.744,37.7046,37.7361,37700.0
2013-11-18 11:30:00,47.85,47.85,47.8,47.85,13800.0,37.7282,37.7282,37.6888,37.7282,13800.0
2013-11-18 12:00:00,47.85,47.86,47.81,47.85,9600.0,37.7282,37.7361,37.6967,37.7282,9600.0
2013-11-18 12:30:00,47.85,47.85,47.76,47.78,16300.0,37.7282,37.7282,37.6573,37.673,16300.0
2013-11-18 13:00:00,47.77,47.77,47.71,47.75,17900.0,37.6651,37.6651,37.6178,37.6494,17900.0
2013-11-18 13:30:00,47.75,47.82,47.75,47.82,17800.0,37.6494,37.7046,37.6494,37.7046,17800.0
2013-11-18 14:00:00,47.82,47.86,47.81,47.85,30700.0,37.7046,37.7361,37.6967,37.7282,30700.0
2013-11-18 14:30:00,47.84,47.85,47.74,47.78,102700.0,37.7203,37.7282,37.6415,37.673,102700.0
2013-11-18 15:00:00,47.78,47.8,47.53,47.57,94400.0,37.673,37.6888,37.4759,37.5074,94400.0
2013-11-18 15:30:00,47.55,47.59,47.48,47.58,56900.0,37.4917,37.5232,37.4365,37.5153,56900.0
2013-11-19 09:30:00,47.56,47.77,47.54,47.62,35600.0,37.4996,37.6651,37.4838,37.5469,35600.0
2013-11-19 10:00:00,47.65,47.72,47.64,47.69,25900.0,37.5705,37.6257,37.5626,37.6021,25900.0
2013-11-19 10:30:00,47.69,47.8,47.65,47.66,29400.0,37.6021,37.6888,37.5705,37.5784,29400.0
2013-11-19 11:00:00,47.65,47.65,47.5,47.53,22100.0,37.5705,37.5705,37.4523,37.4759,22100.0
2013-11-19 11:30:00,47.53,47.62,47.51,47.58,46600.0,37.4759,37.5469,37.4601,37.5153,46600.0
2013-11-19 12:00:00,47.58,47.63,47.55,47.63,10300.0,37.5153,37.5548,37.4917,37.5548,10300.0
2013-11-19 12:30:00,47.61,47.63,47.55,47.56,12100.0,37.539,37.5548,37.4917,37.4996,12100.0
2013-11-19 13:00:00,47.56,47.6,47.49,47.54,44800.0,37.4996,37.5311,37.4444,37.4838,44800.0
2013-11-19 13:30:00,47.52,47.62,47.46,47.49,53300.0,37.468,37.5469,37.4207,37.4444,53300.0
2013-11-19 14:00:00,47.5,47.54,47.39,47.39,22100.0,37.4523,37.4838,37.3655,37.3655,22100.0
2013-11-19 14:30:00,47.4,47.47,47.39,47.42,37900.0,37.3734,37.4286,37.3655,37.3892,37900.0
2013-11-19 15:00:00,47.41,47.42,47.31,47.34,66700.0,37.3813,37.3892,37.3024,37.3261,66700.0
2013-11-19 15:30:00,47.34,47.35,47.22,47.24,118600.0,37.3261,37.334,37.2315,37.2473,118600.0
2013-11-20 09:30:00,47.29,47.5,47.13,47.48,99600.0,37.2867,37.4523,37.1605,37.4365,99600.0
2013-11-20 10:00:00,47.46,47.62,47.41,47.51,35200.0,37.4207,37.5469,37.3813,37.4601,35200.0
2013-11-20 10:30:00,47.52,47.52,47.36,47.38,39200.0,37.468,37.468,37.3419,37.3576,39200.0
2013-11-20 11:00:00,47.38,47.45,47.28,47.42,31800.0,37.3576,37.4128,37.2788,37.3892,31800.0
2013-11-20 11:30:00,47.43,47.44,47.37,47.39,13500.0,37.3971,37.4049,37.3498,37.3655,13500.0
2013-11-20 12:00:00,47.39,47.48,47.37,47.46,8900.0,37.3655,37.4365,37.3498,37.4207,8900.0
2013-11-20 12:30:00,47.48,47.48,47.41,47.46,8300.0,37.4365,37.4365,37.3813,37.4207,8300.0
2013-11-20 13:00:00,47.45,47.48,47.43,47.45,6100.0,37.4128,37.4365,37.3971,37.4128,6100.0
2013-11-20 13:30:00,47.45,47.49,47.44,47.47,10400.0,37.4128,37.4444,37.4049,37.4286,10400.0
2013-11-20 14:00:00,47.47,47.47,47.26,47.4,35800.0,37.4286,37.4286,37.263,37.3734,35800.0
2013-11-20 14:30:00,47.39,47.42,47.29,47.33,24300.0,37.3655,37.3892,37.2867,37.3182,24300.0
2013-11-20 15:00:00,47.33,47.33,47.23,47.3,49200.0,37.3182,37.3182,37.2394,37.2946,49200.0
2013-11-20 15:30:00,47.3,47.44,47.28,47.42,71100.0,37.2946,37.4049,37.2788,37.3892,71100.0
2013-11-21 09:30:00,47.42,47.77,47.28,47.33,60300.0,37.3892,37.6651,37.2788,37.3182,60300.0
2013-11-21 10:00:00,47.35,47.46,47.27,47.39,33700.0,37.334,37.4207,37.2709,37.3655,33700.0
2013-11-21 10:30:00,47.44,47.53,47.42,47.47,26900.0,37.4049,37.4759,37.3892,37.4286,26900.0
2013-11-21 11:00:00,47.47,47.53,47.4,47.4,26900.0,37.4286,37.4759,37.3734,37.3734,26900.0
2013-11-21 11:30:00,47.4,47.42,47.36,47.41,28000.0,37.3734,37.3892,37.3419,37.3813,28000.0
2013-11-21 12:00:00,47.41,47.42,47.37,47.41,44600.0,37.3813,37.3892,37.3498,37.3813,44600.0
2013-11-21 12:30:00,47.4,47.41,47.37,47.37,30100.0,37.3734,37.3813,37.3498,37.3498,30100.0
2013-11-21 13:00:00,47.38,47.42,47.37,47.38,70200.0,37.3576,37.3892,37.3498,37.3576,70200.0
2013-11-21 13:30:00,47.38,47.5,47.38,47.49,30000.0,37.3576,37.4523,37.3576,37.4444,30000.0
2013-11-21 14:00:00,47.49,47.58,47.49,47.55,42800.0,37.4444,37.5153,37.4444,37.4917,42800.0
2013-11-21 14:30:00,47.55,47.55,47.47,47.48,29000.0,37.4917,37.4917,37.4286,37.4365,29000.0
2013-11-21 15:00:00,47.49,47.5,47.44,47.5,50100.0,37.4444,37.4523,37.4049,37.4523,50100.0
2013-11-21 15:30:00,47.5,47.5,47.39,47.45,165700.0,37.4523,37.4523,37.3655,37.4128,165700.0
2013-11-22 09:30:00,47.52,47.53,47.29,47.38,27400.0,37.468,37.4759,37.2867,37.3576,27400.0
2013-11-22 10:00:00,47.39,47.42,47.36,47.4,20500.0,37.3655,37.3892,37.3419,37.3734,20500.0
2013-11-22 10:30:00,47.42,47.42,47.31,47.36,24000.0,37.3892,37.3892,37.3024,37.3419,24000.0
2013-11-22 11:00:00,47.34,47.38,47.26,47.29,102200.0,37.3261,37.3576,37.263,37.2867,102200.0
2013-11-22 11:30:00,47.29,47.43,47.29,47.43,19100.0,37.2867,37.3971,37.2867,37.3971,19100.0
2013-11-22 12:00:00,47.43,47.53,47.41,47.53,16000.0,37.3971,37.4759,37.3813,37.4759,16000.0
2013-11-22 12:30:00,47.51,47.59,47.5,47.59,14400.0,37.4601,37.5232,37.4523,37.5232,14400.0
2013-11-22 13:00:00,47.59,47.67,47.59,47.66,10500.0,37.5232,37.5863,37.5232,37.5784,10500.0
2013-11-22 13:30:00,47.65,47.7,47.61,47.66,12700.0,37.5705,37.6099,37.539,37.5784,12700.0
2013-11-22 14:00:00,47.66,47.68,47.62,47.66,21000.0,37.5784,37.5942,37.5469,37.5784,21000.0
2013-11-22 14:30:00,47.66,47.72,47.66,47.68,17200.0,37.5784,37.6257,37.5784,37.5942,17200.0
2013-11-22 15:00:00,47.69,47.76,47.66,47.66,28700.0,37.6021,37.6573,37.5784,37.5784,28700.0
2013-11-22 15:30:00,47.66,47.73,47.65,47.69,65700.0,37.5784,37.6336,37.5705,37.6021,65700.0
2013-11-25 09:30:00,47.74,47.94,47.73,47.78,12900.0,37.6415,37.7992,37.6336,37.673,12900.0
2013-11-25 10:00:00,47.79,47.79,47.68,47.71,14300.0,37.6809,37.6809,37.5942,37.6178,14300.0
2013-11-25 10:30:00,47.7,47.71,47.56,47.58,22400.0,37.6099,37.6178,37.4996,37.5153,22400.0
2013-11-25 11:00:00,47.59,47.62,47.54,47.56,12500.0,37.5232,37.5469,37.4838,37.4996,12500.0
2013-11-25 11:30:00,47.56,47.59,47.51,47.56,11800.0,37.4996,37.5232,37.4601,37.4996,11800.0
2013-11-25 12:00:00,47.56,47.62,47.54,47.62,10100.0,37.4996,37.5469,37.4838,37.5469,10100.0
2013-11-25 12:30:00,47.64,47.65,47.57,47.57,12100.0,37.5626,37.5705,37.5074,37.5074,12100.0
2013-11-25 13:00:00,47.58,47.6,47.5,47.5,12500.0,37.5153,37.5311,37.4523,37.4523,12500.0
2013-11-25 13:30:00,47.5,47.55,47.48,47.55,12100.0,37.4523,37.4917,37.4365,37.4917,12100.0
2013-11-25 14:00:00,47.55,47.55,47.42,47.47,61200.0,37.4917,37.4917,37.3892,37.4286,61200.0
2013-11-25 14:30:00,47.48,47.5,47.39,47.39,26700.0,37.4365,37.4523,37.3655,37.3655,26700.0
2013-11-25 15:00:00,47.38,47.42,47.25,47.25,56800.0,37.3576,37.3892,37.2551,37.2551,56800.0
2013-11-25 15:30:00,47.25,47.37,47.22,47.36,73000.0,37.2551,37.3498,37.2315,37.3419,73000.0
2013-11-26 09:30:00,47.33,47.43,47.17,47.17,22200.0,37.3182,37.3971,37.1921,37.1921,22200.0
2013-11-26 10:00:00,47.18,47.22,47.06,47.11,21300.0,37.1999,37.2315,37.1053,37.1447,21300.0
2013-11-26 10:30:00,47.11,47.12,47.01,47.01,18100.0,37.1447,37.1526,37.0659,37.0659,18100.0
2013-11-26 11:00:00,47.02,47.14,47.02,47.06,23600.0,37.0738,37.1684,37.0738,37.1053,23600.0
2013-11-26 11:30:00,47.06,47.13,47.04,47.04,34700.0,37.1053,37.1605,37.0896,37.0896,34700.0
2013-11-26 12:00:00,47.04,47.07,47.0,47.05,13500.0,37.0896,37.1132,37.058,37.0974,13500.0
2013-11-26 12:30:00,47.05,47.12,47.03,47.08,26600.0,37.0974,37.1526,37.0817,37.1211,26600.0
2013-11-26 13:00:00,47.09,47.09,46.99,46.99,17400.0,37.129,37.129,37.0501,37.0501,17400.0
2013-11-26 13:30:00,46.98,47.01,46.96,46.96,13900.0,37.0422,37.0659,37.0265,37.0265,13900.0
2013-11-26 14:00:00,46.97,47.01,46.95,47.01,13000.0,37.0344,37.0659,37.0186,37.0659,13000.0
2013-11-26 14:30:00,47.01,47.04,46.99,47.04,23600.0,37.0659,37.0896,37.0501,37.0896,23600.0
2013-11-26 15:00:00,47.03,47.04,46.98,46.98,30000.0,37.0817,37.0896,37.0422,37.0422,30000.0
2013-11-26 15:30:00,46.97,47.01,46.89,46.92,73500.0,37.0344,37.0659,36.9713,36.9949,73500.0
2013-11-27 09:30:00,46.97,47.17,46.81,46.85,35000.0,37.0344,37.1921,36.9082,36.9397,35000.0
2013-11-27 10:00:00,46.87,46.88,46.8,46.85,22300.0,36.9555,36.9634,36.9003,36.9397,22300.0
2013-11-27 10:30:00,46.84,46.94,46.83,46.94,30400.0,36.9319,37.0107,36.924,37.0107,30400.0
2013-11-27 11:00:00,46.94,46.96,46.86,46.87,21600.0,37.0107,37.0265,36.9476,36.9555,21600.0
2013-11-27 11:30:00,46.88,46.9,46.84,46.85,16500.0,36.9634,36.9792,36.9319,36.9397,16500.0
2013-11-27 12:00:00,46.85,46.86,46.78,46.78,20400.0,36.9397,36.9476,36.8846,36.8846,20400.0
2013-11-27 12:30:00,46.78,46.79,46.69,46.69,22600.0,36.8846,36.8924,36.8136,36.8136,22600.0
2013-11-27 13:00:00,46.69,46.71,46.62,46.66,12800.0,36.8136,36.8294,36.7584,36.7899,12800.0
2013-11-27 13:30:00,46.67,46.7,46.65,46.69,25700.0,36.7978,36.8215,36.7821,36.8136,25700.0
2013-11-27 14:00:00,46.69,46.8,46.68,46.8,22500.0,36.8136,36.9003,36.8057,36.9003,22500.0
2013-11-27 14:30:00,46.81,46.94,46.81,46.94,21800.0,36.9082,37.0107,36.9082,37.0107,21800.0
2013-11-27 15:00:00,46.94,47.0,46.92,46.99,35400.0,37.0107,37.058,36.9949,37.0501,35400.0
2013-11-27 15:30:00,47.0,47.07,46.99,47.06,70500.0,37.058,37.1132,37.0501,37.1053,70500.0
2013-11-29 09:30:00,47.1,47.16,46.86,46.89,19100.0,37.1369,37.1842,36.9476,36.9713,19100.0
2013-11-29 10:00:00,46.89,46.91,46.8,46.88,15500.0,36.9713,36.9871,36.9003,36.9634,15500.0
2013-11-29 10:30:00,46.89,46.9,46.79,46.81,12400.0,36.9713,36.9792,36.8924,36.9082,12400.0
2013-11-29 11:00:00,46.83,46.84,46.71,46.71,19800.0,36.924,36.9319,36.8294,36.8294,19800.0
2013-11-29 11:30:00,46.72,46.75,46.68,46.71,22900.0,36.8372,36.8609,36.8057,36.8294,22900.0
2013-11-29 12:00:00,46.71,46.81,46.65,46.79,43300.0,36.8294,36.9082,36.7821,36.8924,43300.0
2013-11-29 12:30:00,46.79,46.79,46.51,46.52,69000.0,36.8924,36.8924,36.6717,36.6796,69000.0
2013-12-02 09:30:00,46.38,46.5,45.75,45.85,66000.0,36.8458,36.9412,36.3454,36.4248,66000.0
2013-12-02 10:00:00,45.86,46.04,45.85,45.98,74100.0,36.4327,36.5757,36.4248,36.5281,74100.0
2013-12-02 10:30:00,46.0,46.14,45.93,46.14,45600.0,36.544,36.6552,36.4884,36.6552,45600.0
2013-12-02 11:00:00,46.14,46.21,46.14,46.18,44500.0,36.6552,36.7108,36.6552,36.687,44500.0
2013-12-02 11:30:00,46.18,46.3,46.13,46.25,56500.0,36.687,36.7823,36.6472,36.7426,56500.0
2013-12-02 12:00:00,46.27,46.48,46.25,46.47,24700.0,36.7585,36.9253,36.7426,36.9173,24700.0
2013-12-02 12:30:00,46.47,46.49,46.43,46.48,18400.0,36.9173,36.9332,36.8856,36.9253,18400.0
2013-12-02 13:00:00,46.47,46.48,46.42,46.44,23800.0,36.9173,36.9253,36.8776,36.8935,23800.0
2013-12-02 13:30:00,46.43,46.45,46.37,46.45,29700.0,36.8856,36.9015,36.8379,36.9015,29700.0
2013-12-02 14:00:00,46.45,46.46,46.32,46.38,32500.0,36.9015,36.9094,36.7982,36.8458,32500.0
2013-12-02 14:30:00,46.39,46.41,46.32,46.38,31600.0,36.8538,36.8697,36.7982,36.8458,31600.0
2013-12-02 15:00:00,46.38,46.41,46.3,46.3,51200.0,36.8458,36.8697,36.7823,36.7823,51200.0
2013-12-02 15:30:00,46.31,46.35,46.22,46.25,140500.0,36.7902,36.822,36.7187,36.7426,140500.0
2013-12-03 09:30:00,46.14,46.24,46.02,46.19,21800.0,36.6552,36.7346,36.5599,36.6949,21800.0
2013-12-03 10:00:00,46.24,46.24,45.97,46.05,64300.0,36.7346,36.7346,36.5201,36.5837,64300.0
2013-12-03 10:30:00,46.04,46.09,45.95,45.96,38000.0,36.5757,36.6155,36.5042,36.5122,38000.0
2013-12-03 11:00:00,45.95,45.95,45.76,45.78,28900.0,36.5042,36.5042,36.3533,36.3692,28900.0
2013-12-03 11:30:00,45.78,45.8,45.68,45.71,24500.0,36.3692,36.3851,36.2897,36.3136,24500.0
2013-12-03 12:00:00,45.71,45.72,45.6,45.63,65100.0,36.3136,36.3215,36.2262,36.25,65100.0
2013-12-03 12:30:00,45.63,45.67,45.58,45.63,17300.0,36.25,36.2818,36.2103,36.25,17300.0
2013-12-03 13:00:00,45.63,45.64,45.51,45.57,38800.0,36.25,36.258,36.1547,36.2024,38800.0
2013-12-03 13:30:00,45.57,45.58,45.5,45.53,21300.0,36.2024,36.2103,36.1467,36.1706,21300.0
2013-12-03 14:00:00,45.53,45.54,45.45,45.49,17500.0,36.1706,36.1785,36.107,36.1388,17500.0
2013-12-03 14:30:00,45.48,45.69,45.48,45.69,27900.0,36.1309,36.2977,36.1309,36.2977,27900.0
2013-12-03 15:00:00,45.69,45.69,45.54,45.54,38100.0,36.2977,36.2977,36.1785,36.1785,38100.0
2013-12-03 15:30:00,45.55,45.62,45.49,45.6,90800.0,36.1865,36.2421,36.1388,36.2262,90800.0
2013-12-04 09:30:00,45.53,45.66,45.31,45.32,38400.0,36.1706,36.2739,35.9958,36.0037,38400.0
2013-12-04 10:00:00,45.32,45.57,45.31,45.56,21300.0,36.0037,36.2024,35.9958,36.1944,21300.0
2013-12-04 10:30:00,45.54,45.59,45.47,45.48,23200.0,36.1785,36.2182,36.1229,36.1309,23200.0
2013-12-04 11:00:00,45.49,45.49,45.36,45.37,73300.0,36.1388,36.1388,36.0355,36.0435,73300.0
2013-12-04 11:30:00,45.38,45.38,45.22,45.3,65900.0,36.0514,36.0514,35.9243,35.9879,65900.0
2013-12-04 12:00:00,45.3,45.3,45.1,45.14,33100.0,35.9879,35.9879,35.829,35.8607,33100.0
2013-12-04 12:30:00,45.15,45.19,45.09,45.1,22000.0,35.8687,35.9005,35.821,35.829,22000.0
2013-12-04 13:00:00,45.1,45.15,44.94,44.94,28900.0,35.829,35.8687,35.7019,35.7019,28900.0
2013-12-04 13:30:00,44.92,44.94,44.84,44.9,21900.0,35.686,35.7019,35.6224,35.6701,21900.0
2013-12-04 14:00:00,44.92,45.16,44.91,45.11,58900.0,35.686,35.8766,35.678,35.8369,58900.0
2013-12-04 14:30:00,45.12,45.34,45.12,45.3,38900.0,35.8449,36.0196,35.8449,35.9879,38900.0
2013-12-04 15:00:00,45.31,45.59,45.31,45.56,89100.0,35.9958,36.2182,35.9958,36.1944,89100.0
2013-12-04 15:30:00,45.55,45.68,45.5,45.63,193100.0,36.1865,36.2897,36.1467,36.25,193100.0
2013-12-05 09:30:00,45.49,45.65,45.43,45.55,63500.0,36.1388,36.2659,36.0911,36.1865,63500.0
2013-12-05 10:00:00,45.63,45.74,45.55,45.65,32900.0,36.25,36.3374,36.1865,36.2659,32900.0
2013-12-05 10:30:00,45.64,45.69,45.49,45.5,30800.0,36.258,36.2977,36.1388,36.1467,30800.0
2013-12-05 11:00:00,45.54,45.67,45.49,45.64,26200.0,36.1785,36.2818,36.1388,36.258,26200.0
2013-12-05 11:30:00,45.65,45.71,45.61,45.71,13500.0,36.2659,36.3136,36.2341,36.3136,13500.0
2013-12-05 12:00:00,45.72,45.86,45.71,45.85,19000.0,36.3215,36.4327,36.3136,36.4248,19000.0
2013-12-05 12:30:00,45.85,45.9,45.82,45.89,15500.0,36.4248,36.4645,36.401,36.4566,15500.0
2013-12-05 13:00:00,45.88,45.91,45.85,45.87,17900.0,36.4486,36.4725,36.4248,36.4407,17900.0
2013-12-05 13:30:00,45.89,45.94,45.88,45.92,28000.0,36.4566,36.4963,36.4486,36.4804,28000.0
2013-12-05 14:00:00,45.92,45.98,45.86,45.94,27500.0,36.4804,36.5281,36.4327,36.4963,27500.0
2013-12-05 14:30:00,45.95,45.99,45.91,45.98,40600.0,36.5042,36.536,36.4725,36.5281,40600.0
2013-12-05 15:00:00,45.98,46.05,45.97,45.99,40900.0,36.5281,36.5837,36.5201,36.536,40900.0
2013-12-05 15:30:00,45.98,46.11,45.98,46.1,143700.0,36.5281,36.6314,36.5281,36.6234,143700.0
2013-12-06 09:30:00,46.47,46.58,46.16,46.33,67300.0,36.9173,37.0047,36.6711,36.8061,67300.0
2013-12-06 10:00:00,46.34,46.47,46.26,46.27,23200.0,36.8141,36.9173,36.7505,36.7585,23200.0
2013-12-06 10:30:00,46.27,46.35,46.22,46.27,25100.0,36.7585,36.822,36.7187,36.7585,25100.0
2013-12-06 11:00:00,46.25,46.39,46.25,46.33,30000.0,36.7426,36.8538,36.7426,36.8061,30000.0
2013-12-06 11:30:00,46.34,46.39,46.31,46.35,17800.0,36.8141,36.8538,36.7902,36.822,17800.0
2013-12-06 12:00:00,46.35,46.47,46.31,46.42,37400.0,36.822,36.9173,36.7902,36.8776,37400.0
2013-12-06 12:30:00,46.44,46.55,46.44,46.52,29800.0,36.8935,36.9809,36.8935,36.9571,29800.0
2013-12-06 13:00:00,46.53,46.57,46.46,46.48,20100.0,36.965,36.9968,36.9094,36.9253,20100.0
2013-12-06 13:30:00,46.47,46.65,46.47,46.63,24900.0,36.9173,37.0603,36.9173,37.0445,24900.0
2013-12-06 14:00:00,46.62,46.67,46.55,46.65,21700.0,37.0365,37.0762,36.9809,37.0603,21700.0
2013-12-06 14:30:00,46.65,46.73,46.65,46.67,22900.0,37.0603,37.1239,37.0603,37.0762,22900.0
2013-12-06 15:00:00,46.68,46.76,46.67,46.75,30000.0,37.0842,37.1477,37.0762,37.1398,30000.0
2013-12-06 15:30:00,46.75,46.81,46.73,46.74,106900.0,37.1398,37.1875,37.1239,37.1318,106900.0
2013-12-09 09:30:00,46.81,47.0,46.75,47.0,53400.0,37.1875,37.3384,37.1398,37.3384,53400.0
2013-12-09 10:00:00,47.0,47.06,46.88,46.92,22700.0,37.3384,37.3861,37.2431,37.2748,22700.0
2013-12-09 10:30:00,46.92,47.07,46.88,47.02,148400.0,37.2748,37.394,37.2431,37.3543,148400.0
2013-12-09 11:00:00,47.0,47.05,46.98,47.01,54200.0,37.3384,37.3781,37.3225,37.3463,54200.0
2013-12-09 11:30:00,47.02,47.07,46.99,47.01,40000.0,37.3543,37.394,37.3305,37.3463,40000.0
2013-12-09 12:00:00,47.01,47.04,46.99,46.99,27000.0,37.3463,37.3702,37.3305,37.3305,27000.0
2013-12-09 12:30:00,47.0,47.04,46.99,47.01,30700.0,37.3384,37.3702,37.3305,37.3463,30700.0
2013-12-09 13:00:00,47.01,47.04,46.99,47.03,42700.0,37.3463,37.3702,37.3305,37.3622,42700.0
2013-12-09 13:30:00,47.04,47.06,47.0,47.01,56600.0,37.3702,37.3861,37.3384,37.3463,56600.0
2013-12-09 14:00:00,47.02,47.02,46.9,46.97,67400.0,37.3543,37.3543,37.259,37.3146,67400.0
2013-12-09 14:30:00,46.98,46.98,46.93,46.96,36000.0,37.3225,37.3225,37.2828,37.3066,36000.0
2013-12-09 15:00:00,46.97,47.0,46.97,46.97,37900.0,37.3146,37.3384,37.3146,37.3146,37900.0
2013-12-09 15:30:00,46.98,47.02,46.96,46.97,138200.0,37.3225,37.3543,37.3066,37.3146,138200.0
2013-12-10 09:30:00,46.84,47.02,46.72,46.91,34500.0,37.2113,37.3543,37.116,37.2669,34500.0
2013-12-10 10:00:00,46.93,47.04,46.93,47.01,27800.0,37.2828,37.3702,37.2828,37.3463,27800.0
2013-12-10 10:30:00,47.02,47.02,46.96,46.96,33700.0,37.3543,37.3543,37.3066,37.3066,33700.0
2013-12-10 11:00:00,46.97,46.98,46.9,46.93,33200.0,37.3146,37.3225,37.259,37.2828,33200.0
2013-12-10 11:30:00,46.91,46.93,46.86,46.9,42100.0,37.2669,37.2828,37.2272,37.259,42100.0
2013-12-10 12:00:00,46.9,46.93,46.83,46.87,75900.0,37.259,37.2828,37.2033,37.2351,75900.0
2013-12-10 12:30:00,46.85,46.89,46.82,46.87,20200.0,37.2192,37.251,37.1954,37.2351,20200.0
2013-12-10 13:00:00,46.87,46.9,46.83,46.85,29100.0,37.2351,37.259,37.2033,37.2192,29100.0
2013-12-10 13:30:00,46.85,46.87,46.81,46.86,25900.0,37.2192,37.2351,37.1875,37.2272,25900.0
2013-12-10 14:00:00,46.86,46.87,46.81,46.85,28600.0,37.2272,37.2351,37.1875,37.2192,28600.0
2013-12-10 14:30:00,46.84,46.87,46.81,46.84,52200.0,37.2113,37.2351,37.1875,37.2113,52200.0
2013-12-10 15:00:00,46.85,46.94,46.85,46.92,31200.0,37.2192,37.2907,37.2192,37.2748,31200.0
2013-12-10 15:30:00,46.93,46.93,46.74,46.75,199800.0,37.2828,37.2828,37.1318,37.1398,199800.0
2013-12-11 09:30:00,46.66,47.04,46.66,46.87,75800.0,37.0683,37.3702,37.0683,37.2351,75800.0
2013-12-11 10:00:00,46.86,46.86,46.58,46.58,27300.0,37.2272,37.2272,37.0047,37.0047,27300.0
2013-12-11 10:30:00,46.54,46.61,46.46,46.55,25000.0,36.973,37.0286,36.9094,36.9809,25000.0
2013-12-11 11:00:00,46.54,46.57,46.42,46.42,23000.0,36.973,36.9968,36.8776,36.8776,23000.0
2013-12-11 11:30:00,46.42,46.46,46.31,46.37,23800.0,36.8776,36.9094,36.7902,36.8379,23800.0
2013-12-11 12:00:00,46.37,46.37,46.22,46.25,17200.0,36.8379,36.8379,36.7187,36.7426,17200.0
2013-12-11 12:30:00,46.28,46.3,46.23,46.28,18300.0,36.7664,36.7823,36.7267,36.7664,18300.0
2013-12-11 13:00:00,46.29,46.47,46.26,46.34,28600.0,36.7743,36.9173,36.7505,36.8141,28600.0
2013-12-11 13:30:00,46.34,46.53,46.21,46.47,66000.0,36.8141,36.965,36.7108,36.9173,66000.0
2013-12-11 14:00:00,46.47,46.48,46.36,46.38,48700.0,36.9173,36.9253,36.83,36.8458,48700.0
2013-12-11 14:30:00,46.38,46.38,46.26,46.27,31700.0,36.8458,36.8458,36.7505,36.7585,31700.0
2013-12-11 15:00:00,46.27,46.29,46.1,46.12,53000.0,36.7585,36.7743,36.6234,36.6393,53000.0
2013-12-11 15:30:00,46.13,46.14,45.97,45.99,193900.0,36.6472,36.6552,36.5201,36.536,193900.0
2013-12-12 09:30:00,45.92,46.03,45.85,45.96,57700.0,36.4804,36.5678,36.4248,36.5122,57700.0
2013-12-12 10:00:00,46.0,46.08,45.96,46.0,34100.0,36.544,36.6075,36.5122,36.544,34100.0
2013-12-12 10:30:00,46.03,46.09,45.99,46.06,21000.0,36.5678,36.6155,36.536,36.5916,21000.0
2013-12-12 11:00:00,46.06,46.1,45.98,46.01,46900.0,36.5916,36.6234,36.5281,36.5519,46900.0
2013-12-12 11:30:00,46.01,46.11,46.01,46.06,44300.0,36.5519,36.6314,36.5519,36.5916,44300.0
2013-12-12 12:00:00,46.08,46.08,45.87,45.93,52400.0,36.6075,36.6075,36.4407,36.4884,52400.0
2013-12-12 12:30:00,45.92,45.98,45.91,45.96,20700.0,36.4804,36.5281,36.4725,36.5122,20700.0
2013-12-12 13:00:00,45.95,46.04,45.94,46.02,24300.0,36.5042,36.5757,36.4963,36.5599,24300.0
2013-12-12 13:30:00,46.03,46.04,45.95,45.97,34300.0,36.5678,36.5757,36.5042,36.5201,34300.0
2013-12-12 14:00:00,45.98,46.03,45.98,46.0,43600.0,36.5281,36.5678,36.5281,36.544,43600.0
2013-12-12 14:30:00,46.0,46.06,45.97,46.0,61100.0,36.544,36.5916,36.5201,36.544,61100.0
2013-12-12 15:00:00,46.0,46.03,45.95,45.98,65800.0,36.544,36.5678,36.5042,36.5281,65800.0
2013-12-12 15:30:00,45.98,46.0,45.84,45.91,112000.0,36.5281,36.544,36.4169,36.4725,112000.0
2013-12-13 09:30:00,46.0,46.1,45.76,45.8,46200.0,36.544,36.6234,36.3533,36.3851,46200.0
2013-12-13 10:00:00,45.76,45.82,45.67,45.72,41400.0,36.3533,36.401,36.2818,36.3215,41400.0
2013-12-13 10:30:00,45.72,45.83,45.72,45.82,33000.0,36.3215,36.4089,36.3215,36.401,33000.0
2013-12-13 11:00:00,45.83,45.87,45.77,45.78,37700.0,36.4089,36.4407,36.3612,36.3692,37700.0
2013-12-13 11:30:00,45.77,45.84,45.74,45.82,34400.0,36.3612,36.4169,36.3374,36.401,34400.0
2013-12-13 12:00:00,45.83,45.85,45.75,45.78,67500.0,36.4089,36.4248,36.3454,36.3692,67500.0
2013-12-13 12:30:00,45.78,45.86,45.74,45.84,62900.0,36.3692,36.4327,36.3374,36.4169,62900.0
2013-12-13 13:00:00,45.85,45.87,45.79,45.84,20300.0,36.4248,36.4407,36.3771,36.4169,20300.0
2013-12-13 13:30:00,45.84,45.88,45.82,45.82,21900.0,36.4169,36.4486,36.401,36.401,21900.0
2013-12-13 14:00:00,45.83,45.83,45.75,45.77,36400.0,36.4089,36.4089,36.3454,36.3612,36400.0
2013-12-13 14:30:00,45.76,45.87,45.76,45.84,34400.0,36.3533,36.4407,36.3533,36.4169,34400.0
2013-12-13 15:00:00,45.83,45.85,45.82,45.83,52200.0,36.4089,36.4248,36.401,36.4089,52200.0
2013-12-13 15:30:00,45.83,45.85,45.76,45.8,127400.0,36.4089,36.4248,36.3533,36.3851,127400.0
2013-12-16 09:30:00,45.95,46.05,45.85,46.0,118400.0,36.5042,36.5837,36.4248,36.544,118400.0
2013-12-16 10:00:00,45.99,46.06,45.97,46.01,43500.0,36.536,36.5916,36.5201,36.5519,43500.0
2013-12-16 10:30:00,46.0,46.04,45.94,45.94,46500.0,36.544,36.5757,36.4963,36.4963,46500.0
2013-12-16 11:00:00,45.96,46.04,45.94,45.96,59000.0,36.5122,36.5757,36.4963,36.5122,59000.0
2013-12-16 11:30:00,45.98,46.02,45.9,45.99,29000.0,36.5281,36.5599,36.4645,36.536,29000.0
2013-12-16 12:00:00,46.0,46.01,45.96,46.0,24500.0,36.544,36.5519,36.5122,36.544,24500.0
2013-12-16 12:30:00,46.01,46.02,45.93,45.95,21400.0,36.5519,36.5599,36.4884,36.5042,21400.0
2013-12-16 13:00:00,45.96,45.99,45.91,45.97,21400.0,36.5122,36.536,36.4725,36.5201,21400.0
2013-12-16 13:30:00,45.98,46.04,45.92,46.04,27300.0,36.5281,36.5757,36.4804,36.5757,27300.0
2013-12-16 14:00:00,46.03,46.09,45.93,45.94,44900.0,36.5678,36.6155,36.4884,36.4963,44900.0
2013-12-16 14:30:00,45.93,45.98,45.89,45.95,30100.0,36.4884,36.5281,36.4566,36.5042,30100.0
2013-12-16 15:00:00,45.94,45.96,45.9,45.93,33900.0,36.4963,36.5122,36.4645,36.4884,33900.0
2013-12-16 15:30:00,45.93,46.0,45.89,45.9,126300.0,36.4884,36.544,36.4566,36.4645,126300.0
2013-12-17 09:30:00,45.8,46.0,45.67,45.73,43200.0,36.3851,36.544,36.2818,36.3295,43200.0
2013-12-17 10:00:00,45.78,45.82,45.69,45.78,40400.0,36.3692,36.401,36.2977,36.3692,40400.0
2013-12-17 10:30:00,45.78,45.86,45.67,45.74,40400.0,36.3692,36.4327,36.2818,36.3374,40400.0
2013-12-17 11:00:00,45.74,45.76,45.65,45.65,61000.0,36.3374,36.3533,36.2659,36.2659,61000.0
2013-12-17 11:30:00,45.66,45.71,45.53,45.53,72200.0,36.2739,36.3136,36.1706,36.1706,72200.0
2013-12-17 12:00:00,45.53,45.68,45.51,45.67,39700.0,36.1706,36.2897,36.1547,36.2818,39700.0
2013-12-17 12:30:00,45.68,45.76,45.68,45.76,31400.0,36.2897,36.3533,36.2897,36.3533,31400.0
2013-12-17 13:00:00,45.76,45.83,45.75,45.81,22900.0,36.3533,36.4089,36.3454,36.393,22900.0
2013-12-17 13:30:00,45.81,45.81,45.66,45.66,32500.0,36.393,36.393,36.2739,36.2739,32500.0
2013-12-17 14:00:00,45.65,45.76,45.65,45.66,54100.0,36.2659,36.3533,36.2659,36.2739,54100.0
2013-12-17 14:30:00,45.67,45.69,45.6,45.61,55600.0,36.2818,36.2977,36.2262,36.2341,55600.0
2013-12-17 15:00:00,45.61,45.71,45.55,45.56,82600.0,36.2341,36.3136,36.1865,36.1944,82600.0
2013-12-17 15:30:00,45.55,45.61,45.5,45.54,242300.0,36.1865,36.2341,36.1467,36.1785,242300.0
2013-12-18 09:30:00,45.62,45.83,45.52,45.67,52400.0,36.2421,36.4089,36.1626,36.2818,52400.0
2013-12-18 10:00:00,45.65,45.77,45.63,45.68,29800.0,36.2659,36.3612,36.25,36.2897,29800.0
2013-12-18 10:30:00,45.69,45.71,45.59,45.61,61300.0,36.2977,36.3136,36.2182,36.2341,61300.0
2013-12-18 11:00:00,45.61,45.62,45.53,45.58,39200.0,36.2341,36.2421,36.1706,36.2103,39200.0
2013-12-18 11:30:00,45.58,45.64,45.54,45.55,30800.0,36.2103,36.258,36.1785,36.1865,30800.0
2013-12-18 12:00:00,45.55,45.62,45.55,45.61,28900.0,36.1865,36.2421,36.1865,36.2341,28900.0
2013-12-18 12:30:00,45.61,45.63,45.58,45.59,41000.0,36.2341,36.25,36.2103,36.2182,41000.0
2013-12-18 13:00:00,45.59,45.6,45.51,45.56,29900.0,36.2182,36.2262,36.1547,36.1944,29900.0
2013-12-18 13:30:00,45.56,45.62,45.51,45.55,35900.0,36.1944,36.2421,36.1547,36.1865,35900.0
2013-12-18 14:00:00,45.51,45.85,45.49,45.74,152200.0,36.1547,36.4248,36.1388,36.3374,152200.0
2013-12-18 14:30:00,45.74,45.82,45.7,45.79,152100.0,36.3374,36.401,36.3056,36.3771,152100.0
2013-12-18 15:00:00,45.78,45.81,45.75,45.8,158700.0,36.3692,36.393,36.3454,36.3851,158700.0
2013-12-18 15:30:00,45.8,45.9,45.78,45.84,252600.0,36.3851,36.4645,36.3692,36.4169,252600.0
2013-12-19 09:30:00,45.84,46.04,45.63,45.87,67900.0,36.4169,36.5757,36.25,36.4407,67900.0
2013-12-19 10:00:00,45.88,46.05,45.82,46.04,68000.0,36.4486,36.5837,36.401,36.5757,68000.0
2013-12-19 10:30:00,46.05,46.18,46.03,46.14,49000.0,36.5837,36.687,36.5678,36.6552,49000.0
2013-12-19 11:00:00,46.17,46.24,46.13,46.2,52700.0,36.679,36.7346,36.6472,36.7028,52700.0
2013-12-19 11:30:00,46.2,46.38,46.19,46.35,463400.0,36.7028,36.8458,36.6949,36.822,463400.0
2013-12-19 12:00:00,46.35,46.36,46.25,46.29,54200.0,36.822,36.83,36.7426,36.7743,54200.0
2013-12-19 12:30:00,46.28,46.29,46.23,46.23,49600.0,36.7664,36.7743,36.7267,36.7267,49600.0
2013-12-19 13:00:00,46.24,46.31,46.19,46.3,50400.0,36.7346,36.7902,36.6949,36.7823,50400.0
2013-12-19 13:30:00,46.29,46.3,46.22,46.25,35300.0,36.7743,36.7823,36.7187,36.7426,35300.0
2013-12-19 14:00:00,46.26,46.34,46.25,46.32,45100.0,36.7505,36.8141,36.7426,36.7982,45100.0
2013-12-19 14:30:00,46.32,46.34,46.23,46.27,43700.0,36.7982,36.8141,36.7267,36.7585,43700.0
2013-12-19 15:00:00,46.26,46.32,46.23,46.24,79400.0,36.7505,36.7982,36.7267,36.7346,79400.0
2013-12-19 15:30:00,46.24,46.25,45.99,46.01,235900.0,36.7346,36.7426,36.536,36.5519,235900.0
2013-12-20 09:30:00,46.17,46.17,45.87,45.98,208100.0,36.679,36.679,36.4407,36.5281,208100.0
2013-12-20 10:00:00,45.98,46.04,45.89,45.95,248800.0,36.5281,36.5757,36.4566,36.5042,248800.0
2013-12-20 10:30:00,45.95,46.03,45.91,45.91,35100.0,36.5042,36.5678,36.4725,36.4725,35100.0
2013-12-20 11:00:00,45.91,45.92,45.76,45.82,59700.0,36.4725,36.4804,36.3533,36.401,59700.0
2013-12-20 11:30:00,45.82,46.02,45.79,46.0,34700.0,36.401,36.5599,36.3771,36.544,34700.0
2013-12-20 12:00:00,46.01,46.03,45.95,46.02,38200.0,36.5519,36.5678,36.5042,36.5599,38200.0
2013-12-20 12:30:00,46.02,46.02,45.94,46.0,29900.0,36.5599,36.5599,36.4963,36.544,29900.0
2013-12-20 13:00:00,46.0,46.06,46.0,46.01,29700.0,36.544,36.5916,36.544,36.5519,29700.0
2013-12-20 13:30:00,46.01,46.05,46.0,46.05,50000.0,36.5519,36.5837,36.544,36.5837,50000.0
2013-12-20 14:00:00,46.05,46.11,46.03,46.1,52000.0,36.5837,36.6314,36.5678,36.6234,52000.0
2013-12-20 14:30:00,46.1,46.1,46.01,46.05,64000.0,36.6234,36.6234,36.5519,36.5837,64000.0
2013-12-20 15:00:00,46.06,46.11,46.05,46.05,73900.0,36.5916,36.6314,36.5837,36.5837,73900.0
2013-12-20 15:30:00,46.05,46.06,45.99,46.0,356200.0,36.5837,36.5916,36.536,36.544,356200.0
2013-12-23 09:30:00,46.27,46.39,45.99,46.2,130100.0,36.7585,36.8538,36.536,36.7028,130100.0
2013-12-23 10:00:00,46.21,46.37,46.21,46.33,61600.0,36.7108,36.8379,36.7108,36.8061,61600.0
2013-12-23 10:30:00,46.32,46.33,46.15,46.2,51200.0,36.7982,36.8061,36.6631,36.7028,51200.0
2013-12-23 11:00:00,46.21,46.21,46.09,46.14,27800.0,36.7108,36.7108,36.6155,36.6552,27800.0
2013-12-23 11:30:00,46.15,46.24,46.12,46.19,28600.0,36.6631,36.7346,36.6393,36.6949,28600.0
2013-12-23 12:00:00,46.19,46.22,46.14,46.21,29400.0,36.6949,36.7187,36.6552,36.7108,29400.0
2013-12-23 12:30:00,46.23,46.25,46.19,46.2,126000.0,36.7267,36.7426,36.6949,36.7028,126000.0
2013-12-23 13:00:00,46.21,46.25,46.18,46.21,23300.0,36.7108,36.7426,36.687,36.7108,23300.0
2013-12-23 13:30:00,46.21,46.21,46.09,46.1,27100.0,36.7108,36.7108,36.6155,36.6234,27100.0
2013-12-23 14:00:00,46.1,46.13,46.07,46.08,31200.0,36.6234,36.6472,36.5996,36.6075,31200.0
2013-12-23 14:30:00,46.07,46.16,46.07,46.12,37800.0,36.5996,36.6711,36.5996,36.6393,37800.0
2013-12-23 15:00:00,46.11,46.12,46.04,46.08,45800.0,36.6314,36.6393,36.5757,36.6075,45800.0
2013-12-23 15:30:00,46.08,46.17,46.07,46.12,121800.0,36.6075,36.679,36.5996,36.6393,121800.0
2013-12-24 09:30:00,46.11,46.36,45.94,46.29,21400.0,36.6314,36.83,36.4963,36.7743,21400.0
2013-12-24 10:00:00,46.29,46.52,46.27,46.49,25300.0,36.7743,36.9571,36.7585,36.9332,25300.0
2013-12-24 10:30:00,46.49,46.52,46.47,46.48,21800.0,36.9332,36.9571,36.9173,36.9253,21800.0
2013-12-24 11:00:00,46.47,46.48,46.28,46.3,72600.0,36.9173,36.9253,36.7664,36.7823,72600.0
2013-12-24 11:30:00,46.3,46.3,46.18,46.22,33300.0,36.7823,36.7823,36.687,36.7187,33300.0
2013-12-24 12:00:00,46.23,46.23,46.15,46.19,33000.0,36.7267,36.7267,36.6631,36.6949,33000.0
2013-12-24 12:30:00,46.19,46.25,46.16,46.2,95500.0,36.6949,36.7426,36.6711,36.7028,95500.0
2013-12-26 09:30:00,46.25,46.49,46.15,46.24,32800.0,36.7426,36.9332,36.6631,36.7346,32800.0
2013-12-26 10:00:00,46.25,46.31,46.21,46.24,18700.0,36.7426,36.7902,36.7108,36.7346,18700.0
2013-12-26 10:30:00,46.23,46.23,46.12,46.15,18400.0,36.7267,36.7267,36.6393,36.6631,18400.0
2013-12-26 11:00:00,46.16,46.25,46.13,46.23,25900.0,36.6711,36.7426,36.6472,36.7267,25900.0
2013-12-26 11:30:00,46.22,46.31,46.22,46.25,40900.0,36.7187,36.7902,36.7187,36.7426,40900.0
2013-12-26 12:00:00,46.25,46.26,46.14,46.18,30300.0,36.7426,36.7505,36.6552,36.687,30300.0
2013-12-26 12:30:00,46.2,46.27,46.2,46.23,22200.0,36.7028,36.7585,36.7028,36.7267,22200.0
2013-12-26 13:00:00,46.24,46.26,46.22,46.25,184500.0,36.7346,36.7505,36.7187,36.7426,184500.0
2013-12-26 13:30:00,46.26,46.3,46.24,46.27,47700.0,36.7505,36.7823,36.7346,36.7585,47700.0
2013-12-26 14:00:00,46.27,46.27,46.19,46.23,39600.0,36.7585,36.7585,36.6949,36.7267,39600.0
2013-12-26 14:30:00,46.23,46.25,46.19,46.19,35400.0,36.7267,36.7426,36.6949,36.6949,35400.0
2013-12-26 15:00:00,46.19,46.23,46.15,46.23,44500.0,36.6949,36.7267,36.6631,36.7267,44500.0
2013-12-26 15:30:00,46.23,46.23,46.16,46.17,418600.0,36.7267,36.7267,36.6711,36.679,418600.0
2013-12-27 09:30:00,46.32,46.49,46.25,46.4,36100.0,36.7982,36.9332,36.7426,36.8617,36100.0
2013-12-27 10:00:00,46.4,46.43,46.21,46.29,22600.0,36.8617,36.8856,36.7108,36.7743,22600.0
2013-12-27 10:30:00,46.3,46.42,46.28,46.35,35600.0,36.7823,36.8776,36.7664,36.822,35600.0
2013-12-27 11:00:00,46.33,46.42,46.33,46.41,18300.0,36.8061,36.8776,36.8061,36.8697,18300.0
2013-12-27 11:30:00,46.41,46.45,46.37,46.4,37200.0,36.8697,36.9015,36.8379,36.8617,37200.0
2013-12-27 12:00:00,46.39,46.41,46.35,46.39,17900.0,36.8538,36.8697,36.822,36.8538,17900.0
2013-12-27 12:30:00,46.4,46.44,46.36,46.36,19500.0,36.8617,36.8935,36.83,36.83,19500.0
2013-12-27 13:00:00,46.36,46.39,46.36,46.38,12500.0,36.83,36.8538,36.83,36.8458,12500.0
2013-12-27 13:30:00,46.38,46.39,46.33,46.35,14600.0,36.8458,36.8538,36.8061,36.822,14600.0
2013-12-27 14:00:00,46.37,46.37,46.25,46.33,66400.0,36.8379,36.8379,36.7426,36.8061,66400.0
2013-12-27 14:30:00,46.32,46.4,46.32,46.38,12300.0,36.7982,36.8617,36.7982,36.8458,12300.0
2013-12-27 15:00:00,46.38,46.46,46.37,46.45,35600.0,36.8458,36.9094,36.8379,36.9015,35600.0
2013-12-27 15:30:00,46.46,46.47,46.25,46.37,184000.0,36.9094,36.9173,36.7426,36.8379,184000.0
2013-12-30 09:30:00,46.48,46.61,46.37,46.44,44800.0,36.9253,37.0286,36.8379,36.8935,44800.0
2013-12-30 10:00:00,46.41,46.57,46.41,46.48,40600.0,36.8697,36.9968,36.8697,36.9253,40600.0
2013-12-30 10:30:00,46.5,46.5,46.46,46.47,29700.0,36.9412,36.9412,36.9094,36.9173,29700.0
2013-12-30 11:00:00,46.48,46.5,46.39,46.5,37500.0,36.9253,36.9412,36.8538,36.9412,37500.0
2013-12-30 11:30:00,46.49,46.67,46.49,46.67,41200.0,36.9332,37.0762,36.9332,37.0762,41200.0
2013-12-30 12:00:00,46.68,46.71,46.62,46.66,21900.0,37.0842,37.108,37.0365,37.0683,21900.0
2013-12-30 12:30:00,46.65,46.71,46.64,46.69,26900.0,37.0603,37.108,37.0524,37.0921,26900.0
2013-12-30 13:00:00,46.68,46.72,46.66,46.72,23000.0,37.0842,37.116,37.0683,37.116,23000.0
2013-12-30 13:30:00,46.72,46.76,46.71,46.74,28500.0,37.116,37.1477,37.108,37.1318,28500.0
2013-12-30 14:00:00,46.74,46.79,46.74,46.79,41900.0,37.1318,37.1716,37.1318,37.1716,41900.0
2013-12-30 14:30:00,46.79,46.83,46.78,46.78,38500.0,37.1716,37.2033,37.1636,37.1636,38500.0
2013-12-30 15:00:00,46.79,46.81,46.66,46.74,69700.0,37.1716,37.1875,37.0683,37.1318,69700.0
2013-12-30 15:30:00,46.73,46.74,46.64,46.67,134400.0,37.1239,37.1318,37.0524,37.0762,134400.0
2013-12-31 09:30:00,46.7,47.04,46.54,46.95,41400.0,37.1001,37.3702,36.973,37.2987,41400.0
2013-12-31 10:00:00,46.95,46.96,46.83,46.86,30500.0,37.2987,37.3066,37.2033,37.2272,30500.0
2013-12-31 10:30:00,46.87,46.93,46.82,46.93,28900.0,37.2351,37.2828,37.1954,37.2828,28900.0
2013-12-31 11:00:00,46.93,46.98,46.9,46.95,23200.0,37.2828,37.3225,37.259,37.2987,23200.0
2013-12-31 11:30:00,46.95,46.95,46.88,46.92,23300.0,37.2987,37.2987,37.2431,37.2748,23300.0
2013-12-31 12:00:00,46.91,46.93,46.86,46.91,16200.0,37.2669,37.2828,37.2272,37.2669,16200.0
2013-12-31 12:30:00,46.91,46.93,46.88,46.93,25300.0,37.2669,37.2828,37.2431,37.2828,25300.0
2013-12-31 13:00:00,46.92,46.94,46.9,46.94,23900.0,37.2748,37.2907,37.259,37.2907,23900.0
2013-12-31 13:30:00,46.94,46.98,46.94,46.97,17100.0,37.2907,37.3225,37.2907,37.3146,17100.0
2013-12-31 14:00:00,46.97,46.97,46.9,46.91,25800.0,37.3146,37.3146,37.259,37.2669,25800.0
2013-12-31 14:30:00,46.91,46.95,46.88,46.95,37400.0,37.2669,37.2987,37.2431,37.2987,37400.0
2013-12-31 15:00:00,46.95,46.96,46.9,46.92,31600.0,37.2987,37.3066,37.259,37.2748,31600.0
2013-12-31 15:30:00,46.93,47.0,46.9,46.94,131400.0,37.2828,37.3384,37.259,37.2907,131400.0
2014-01-02 09:30:00,46.67,46.89,46.6,46.85,48100.0,37.0762,37.251,37.0206,37.2192,48100.0
2014-01-02 10:00:00,46.82,46.82,46.59,46.7,42600.0,37.1954,37.1954,37.0127,37.1001,42600.0
2014-01-02 10:30:00,46.7,46.72,46.5,46.54,16700.0,37.1001,37.116,36.9412,36.973,16700.0
2014-01-02 11:00:00,46.51,46.57,46.42,46.53,24000.0,36.9491,36.9968,36.8776,36.965,24000.0
2014-01-02 11:30:00,46.53,46.53,46.28,46.32,25400.0,36.965,36.965,36.7664,36.7982,25400.0
2014-01-02 12:00:00,46.35,46.45,46.31,46.33,31500.0,36.822,36.9015,36.7902,36.8061,31500.0
2014-01-02 12:30:00,46.33,46.36,46.27,46.3,16400.0,36.8061,36.83,36.7585,36.7823,16400.0
2014-01-02 13:00:00,46.3,46.36,46.19,46.23,19300.0,36.7823,36.83,36.6949,36.7267,19300.0
2014-01-02 13:30:00,46.22,46.23,46.15,46.21,24300.0,36.7187,36.7267,36.6631,36.7108,24300.0
2014-01-02 14:00:00,46.22,46.29,46.1,46.12,46500.0,36.7187,36.7743,36.6234,36.6393,46500.0
2014-01-02 14:30:00,46.12,46.18,46.09,46.11,19700.0,36.6393,36.687,36.6155,36.6314,19700.0
2014-01-02 15:00:00,46.13,46.18,46.12,46.13,71100.0,36.6472,36.687,36.6393,36.6472,71100.0
2014-01-02 15:30:00,46.12,46.19,46.11,46.16,120800.0,36.6393,36.6949,36.6314,36.6711,120800.0
2014-01-03 09:30:00,46.11,46.27,46.01,46.18,21100.0,36.6314,36.7585,36.5519,36.687,21100.0
2014-01-03 10:00:00,46.18,46.29,46.13,46.25,17800.0,36.687,36.7743,36.6472,36.7426,17800.0
2014-01-03 10:30:00,46.25,46.34,46.22,46.34,26400.0,36.7426,36.8141,36.7187,36.8141,26400.0
2014-01-03 11:00:00,46.33,46.33,46.1,46.1,15800.0,36.8061,36.8061,36.6234,36.6234,15800.0
2014-01-03 11:30:00,46.12,46.17,46.08,46.09,15600.0,36.6393,36.679,36.6075,36.6155,15600.0
2014-01-03 12:00:00,46.1,46.1,46.04,46.1,13800.0,36.6234,36.6234,36.5757,36.6234,13800.0
2014-01-03 12:30:00,46.1,46.12,46.08,46.08,15800.0,36.6234,36.6393,36.6075,36.6075,15800.0
2014-01-03 13:00:00,46.08,46.12,46.07,46.07,16400.0,36.6075,36.6393,36.5996,36.5996,16400.0
2014-01-03 13:30:00,46.08,46.14,46.07,46.1,23300.0,36.6075,36.6552,36.5996,36.6234,23300.0
2014-01-03 14:00:00,46.1,46.17,46.1,46.1,12700.0,36.6234,36.679,36.6234,36.6234,12700.0
2014-01-03 14:30:00,46.11,46.21,46.08,46.19,23900.0,36.6314,36.7108,36.6075,36.6949,23900.0
2014-01-03 15:00:00,46.2,46.28,46.19,46.24,28800.0,36.7028,36.7664,36.6949,36.7346,28800.0
2014-01-03 15:30:00,46.25,46.27,46.12,46.17,93000.0,36.7426,36.7585,36.6393,36.679,93000.0
2014-01-06 09:30:00,46.29,46.42,46.0,46.01,32400.0,36.7743,36.8776,36.544,36.5519,32400.0
2014-01-06 10:00:00,46.01,46.11,45.91,46.07,34600.0,36.5519,36.6314,36.4725,36.5996,34600.0
2014-01-06 10:30:00,46.07,46.12,46.0,46.03,31100.0,36.5996,36.6393,36.544,36.5678,31100.0
2014-01-06 11:00:00,46.03,46.08,45.89,45.93,22000.0,36.5678,36.6075,36.4566,36.4884,22000.0
2014-01-06 11:30:00,45.93,46.06,45.92,46.04,69900.0,36.4884,36.5916,36.4804,36.5757,69900.0
2014-01-06 12:00:00,46.02,46.15,46.01,46.12,48900.0,36.5599,36.6631,36.5519,36.6393,48900.0
2014-01-06 12:30:00,46.11,46.14,46.06,46.12,26100.0,36.6314,36.6552,36.5916,36.6393,26100.0
2014-01-06 13:00:00,46.12,46.16,46.09,46.15,57600.0,36.6393,36.6711,36.6155,36.6631,57600.0
2014-01-06 13:30:00,46.14,46.21,46.07,46.19,35800.0,36.6552,36.7108,36.5996,36.6949,35800.0
2014-01-06 14:00:00,46.18,46.21,46.12,46.14,30900.0,36.687,36.7108,36.6393,36.6552,30900.0
2014-01-06 14:30:00,46.15,46.24,46.15,46.22,47800.0,36.6631,36.7346,36.6631,36.7187,47800.0
2014-01-06 15:00:00,46.22,46.24,46.13,46.23,75600.0,36.7187,36.7346,36.6472,36.7267,75600.0
2014-01-06 15:30:00,46.23,46.24,46.1,46.12,151100.0,36.7267,36.7346,36.6234,36.6393,151100.0
2014-01-07 09:30:00,46.72,46.99,46.69,46.96,154100.0,37.116,37.3305,37.0921,37.3066,154100.0
2014-01-07 10:00:00,46.96,46.99,46.91,46.98,63300.0,37.3066,37.3305,37.2669,37.3225,63300.0
2014-01-07 10:30:00,46.95,47.15,46.95,47.09,77300.0,37.2987,37.4576,37.2987,37.4099,77300.0
2014-01-07 11:00:00,47.09,47.1,47.03,47.05,54000.0,37.4099,37.4178,37.3622,37.3781,54000.0
2014-01-07 11:30:00,47.05,47.09,47.03,47.04,52400.0,37.3781,37.4099,37.3622,37.3702,52400.0
2014-01-07 12:00:00,47.03,47.09,47.02,47.06,48800.0,37.3622,37.4099,37.3543,37.3861,48800.0
2014-01-07 12:30:00,47.07,47.25,47.07,47.14,79500.0,37.394,37.537,37.394,37.4496,79500.0
2014-01-07 13:00:00,47.15,47.25,47.11,47.24,71300.0,37.4576,37.537,37.4258,37.5291,71300.0
2014-01-07 13:30:00,47.25,47.3,47.09,47.09,56700.0,37.537,37.5767,37.4099,37.4099,56700.0
2014-01-07 14:00:00,47.07,47.12,47.01,47.08,62600.0,37.394,37.4337,37.3463,37.402,62600.0
2014-01-07 14:30:00,47.09,47.25,47.04,47.25,81200.0,37.4099,37.537,37.3702,37.537,81200.0
2014-01-07 15:00:00,47.25,47.31,47.22,47.27,83000.0,37.537,37.5847,37.5132,37.5529,83000.0
2014-01-07 15:30:00,47.27,47.4,47.24,47.34,249600.0,37.5529,37.6562,37.5291,37.6085,249600.0
2014-01-08 09:30:00,47.27,47.33,46.76,46.81,71100.0,37.5529,37.6006,37.1477,37.1875,71100.0
2014-01-08 10:00:00,46.82,47.11,46.78,47.01,68500.0,37.1954,37.4258,37.1636,37.3463,68500.0
2014-01-08 10:30:00,47.03,47.18,47.02,47.16,55200.0,37.3622,37.4814,37.3543,37.4655,55200.0
2014-01-08 11:00:00,47.16,47.19,46.89,46.91,39100.0,37.4655,37.4893,37.251,37.2669,39100.0
2014-01-08 11:30:00,46.91,47.12,46.91,47.11,47600.0,37.2669,37.4337,37.2669,37.4258,47600.0
2014-01-08 12:00:00,47.12,47.15,47.05,47.06,39900.0,37.4337,37.4576,37.3781,37.3861,39900.0
2014-01-08 12:30:00,47.06,47.06,46.98,47.0,37200.0,37.3861,37.3861,37.3225,37.3384,37200.0
2014-01-08 13:00:00,47.01,47.15,47.0,47.07,53300.0,37.3463,37.4576,37.3384,37.394,53300.0
2014-01-08 13:30:00,47.07,47.11,47.04,47.1,49500.0,37.394,37.4258,37.3702,37.4178,49500.0
2014-01-08 14:00:00,47.1,47.12,46.93,47.06,62700.0,37.4178,37.4337,37.2828,37.3861,62700.0
2014-01-08 14:30:00,47.05,47.12,47.03,47.09,70200.0,37.3781,37.4337,37.3622,37.4099,70200.0
2014-01-08 15:00:00,47.09,47.19,47.03,47.07,70100.0,37.4099,37.4893,37.3622,37.394,70100.0
2014-01-08 15:30:00,47.07,47.21,47.05,47.21,140700.0,37.394,37.5052,37.3781,37.5052,140700.0
2014-01-09 09:30:00,47.27,47.5,47.22,47.48,50500.0,37.5529,37.7356,37.5132,37.7197,50500.0
2014-01-09 10:00:00,47.47,47.49,47.27,47.41,41500.0,37.7118,37.7277,37.5529,37.6641,41500.0
2014-01-09 10:30:00,47.44,47.47,47.26,47.28,76000.0,37.6879,37.7118,37.5449,37.5608,76000.0
2014-01-09 11:00:00,47.29,47.43,47.24,47.36,33600.0,37.5688,37.68,37.5291,37.6244,33600.0
2014-01-09 11:30:00,47.36,47.43,47.31,47.43,25900.0,37.6244,37.68,37.5847,37.68,25900.0
2014-01-09 12:00:00,47.43,47.49,47.33,47.46,23700.0,37.68,37.7277,37.6006,37.7038,23700.0
2014-01-09 12:30:00,47.46,47.53,47.42,47.48,26100.0,37.7038,37.7594,37.6721,37.7197,26100.0
2014-01-09 13:00:00,47.49,47.59,47.46,47.58,55200.0,37.7277,37.8071,37.7038,37.7992,55200.0
2014-01-09 13:30:00,47.59,47.68,47.55,47.65,82000.0,37.8071,37.8786,37.7753,37.8548,82000.0
2014-01-09 14:00:00,47.65,47.69,47.61,47.64,95200.0,37.8548,37.8866,37.823,37.8468,95200.0
2014-01-09 14:30:00,47.64,47.79,47.61,47.73,60100.0,37.8468,37.966,37.823,37.9183,60100.0
2014-01-09 15:00:00,47.73,47.92,47.61,47.89,157800.0,37.9183,38.0693,37.823,38.0454,157800.0
2014-01-09 15:30:00,47.89,47.98,47.86,47.98,200000.0,38.0454,38.1169,38.0216,38.1169,200000.0
2014-01-10 09:30:00,48.07,48.41,47.74,47.75,87700.0,38.1884,38.4585,37.9263,37.9342,87700.0
2014-01-10 10:00:00,47.77,47.82,47.55,47.72,39000.0,37.9501,37.9898,37.7753,37.9104,39000.0
2014-01-10 10:30:00,47.71,47.83,47.69,47.74,38500.0,37.9024,37.9978,37.8866,37.9263,38500.0
2014-01-10 11:00:00,47.71,47.76,47.5,47.5,31200.0,37.9024,37.9422,37.7356,37.7356,31200.0
2014-01-10 11:30:00,47.51,47.66,47.43,47.66,32500.0,37.7436,37.8627,37.68,37.8627,32500.0
2014-01-10 12:00:00,47.65,47.84,47.63,47.82,40100.0,37.8548,38.0057,37.8389,37.9898,40100.0
2014-01-10 12:30:00,47.82,47.98,47.79,47.84,165800.0,37.9898,38.1169,37.966,38.0057,165800.0
2014-01-10 13:00:00,47.83,47.84,47.78,47.82,39600.0,37.9978,38.0057,37.9581,37.9898,39600.0
2014-01-10 13:30:00,47.83,47.85,47.71,47.71,27400.0,37.9978,38.0137,37.9024,37.9024,27400.0
2014-01-10 14:00:00,47.72,47.83,47.7,47.8,82200.0,37.9104,37.9978,37.8945,37.9739,82200.0
2014-01-10 14:30:00,47.79,47.86,47.79,47.83,52100.0,37.966,38.0216,37.966,37.9978,52100.0
2014-01-10 15:00:00,47.83,47.96,47.82,47.94,91000.0,37.9978,38.1011,37.9898,38.0852,91000.0
2014-01-10 15:30:00,47.94,48.07,47.94,48.06,201300.0,38.0852,38.1884,38.0852,38.1805,201300.0
2014-01-13 09:30:00,47.84,48.01,47.69,47.7,20500.0,38.0057,38.1408,37.8866,37.8945,20500.0
2014-01-13 10:00:00,47.7,47.8,47.66,47.76,44800.0,37.8945,37.9739,37.8627,37.9422,44800.0
2014-01-13 10:30:00,47.76,47.8,47.68,47.8,28800.0,37.9422,37.9739,37.8786,37.9739,28800.0
2014-01-13 11:00:00,47.8,47.83,47.72,47.79,20900.0,37.9739,37.9978,37.9104,37.966,20900.0
2014-01-13 11:30:00,47.8,47.8,47.7,47.75,10300.0,37.9739,37.9739,37.8945,37.9342,10300.0
2014-01-13 12:00:00,47.77,47.84,47.67,47.67,42600.0,37.9501,38.0057,37.8707,37.8707,42600.0
2014-01-13 12:30:00,47.67,47.72,47.59,47.61,19700.0,37.8707,37.9104,37.8071,37.823,19700.0
2014-01-13 13:00:00,47.57,47.64,47.55,47.62,48000.0,37.7912,37.8468,37.7753,37.8309,48000.0
2014-01-13 13:30:00,47.62,47.64,47.59,47.61,44700.0,37.8309,37.8468,37.8071,37.823,44700.0
2014-01-13 14:00:00,47.62,47.67,47.58,47.62,76100.0,37.8309,37.8707,37.7992,37.8309,76100.0
2014-01-13 14:30:00,47.62,47.63,47.58,47.58,84300.0,37.8309,37.8389,37.7992,37.7992,84300.0
2014-01-13 15:00:00,47.58,47.61,47.44,47.54,96100.0,37.7992,37.823,37.6879,37.7674,96100.0
2014-01-13 15:30:00,47.55,47.69,47.53,47.68,201300.0,37.7753,37.8866,37.7594,37.8786,201300.0
2014-01-14 09:30:00,47.81,47.99,47.66,47.98,47900.0,37.9819,38.1249,37.8627,38.1169,47900.0
2014-01-14 10:00:00,47.99,48.08,47.91,47.93,39100.0,38.1249,38.1964,38.0613,38.0772,39100.0
2014-01-14 10:30:00,47.93,47.95,47.84,47.92,32200.0,38.0772,38.0931,38.0057,38.0693,32200.0
2014-01-14 11:00:00,47.94,48.01,47.9,47.96,29500.0,38.0852,38.1408,38.0534,38.1011,29500.0
2014-01-14 11:30:00,47.97,48.05,47.9,47.95,31200.0,38.109,38.1726,38.0534,38.0931,31200.0
2014-01-14 12:00:00,47.95,47.95,47.87,47.93,14000.0,38.0931,38.0931,38.0296,38.0772,14000.0
2014-01-14 12:30:00,47.92,48.05,47.86,48.03,21200.0,38.0693,38.1726,38.0216,38.1567,21200.0
2014-01-14 13:00:00,48.04,48.18,48.01,48.18,36600.0,38.1646,38.2758,38.1408,38.2758,36600.0
2014-01-14 13:30:00,48.17,48.23,48.15,48.19,46800.0,38.2679,38.3156,38.252,38.2838,46800.0
2014-01-14 14:00:00,48.19,48.34,48.15,48.34,84400.0,38.2838,38.4029,38.252,38.4029,84400.0
2014-01-14 14:30:00,48.34,48.36,48.09,48.1,35400.0,38.4029,38.4188,38.2043,38.2123,35400.0
2014-01-14 15:00:00,48.11,48.22,48.09,48.22,41100.0,38.2202,38.3076,38.2043,38.3076,41100.0
2014-01-14 15:30:00,48.23,48.34,48.2,48.33,172300.0,38.3156,38.4029,38.2917,38.395,172300.0
2014-01-15 09:30:00,48.34,48.5,48.18,48.42,87400.0,38.4029,38.53,38.2758,38.4665,87400.0
2014-01-15 10:00:00,48.42,48.5,48.38,48.47,44800.0,38.4665,38.53,38.4347,38.5062,44800.0
2014-01-15 10:30:00,48.48,48.57,48.48,48.54,57100.0,38.5142,38.5857,38.5142,38.5618,57100.0
2014-01-15 11:00:00,48.53,48.62,48.53,48.6,43900.0,38.5539,38.6254,38.5539,38.6095,43900.0
2014-01-15 11:30:00,48.6,48.65,48.58,48.62,53900.0,38.6095,38.6492,38.5936,38.6254,53900.0
2014-01-15 12:00:00,48.61,48.65,48.58,48.63,34000.0,38.6174,38.6492,38.5936,38.6333,34000.0
2014-01-15 12:30:00,48.63,48.64,48.58,48.62,31500.0,38.6333,38.6413,38.5936,38.6254,31500.0
2014-01-15 13:00:00,48.62,48.64,48.55,48.57,34400.0,38.6254,38.6413,38.5698,38.5857,34400.0
2014-01-15 13:30:00,48.56,48.57,48.41,48.44,70700.0,38.5777,38.5857,38.4585,38.4824,70700.0
2014-01-15 14:00:00,48.43,48.54,48.43,48.47,32100.0,38.4744,38.5618,38.4744,38.5062,32100.0
2014-01-15 14:30:00,48.48,48.54,48.46,48.53,27800.0,38.5142,38.5618,38.4983,38.5539,27800.0
2014-01-15 15:00:00,48.54,48.55,48.44,48.54,43700.0,38.5618,38.5698,38.4824,38.5618,43700.0
2014-01-15 15:30:00,48.55,48.72,48.52,48.72,152600.0,38.5698,38.7048,38.5459,38.7048,152600.0
2014-01-16 09:30:00,48.56,48.65,48.42,48.47,36000.0,38.5777,38.6492,38.4665,38.5062,36000.0
2014-01-16 10:00:00,48.45,48.6,48.45,48.58,34000.0,38.4903,38.6095,38.4903,38.5936,34000.0
2014-01-16 10:30:00,48.6,48.68,48.58,48.66,47900.0,38.6095,38.673,38.5936,38.6572,47900.0
2014-01-16 11:00:00,48.65,48.72,48.61,48.7,27100.0,38.6492,38.7048,38.6174,38.6889,27100.0
2014-01-16 11:30:00,48.7,48.78,48.67,48.73,28100.0,38.6889,38.7525,38.6651,38.7128,28100.0
2014-01-16 12:00:00,48.72,48.74,48.68,48.7,54900.0,38.7048,38.7207,38.673,38.6889,54900.0
2014-01-16 12:30:00,48.7,48.76,48.66,48.68,32100.0,38.6889,38.7366,38.6572,38.673,32100.0
2014-01-16 13:00:00,48.67,48.71,48.6,48.66,40300.0,38.6651,38.6969,38.6095,38.6572,40300.0
2014-01-16 13:30:00,48.65,48.66,48.59,48.6,22400.0,38.6492,38.6572,38.6015,38.6095,22400.0
2014-01-16 14:00:00,48.6,48.66,48.6,48.66,24200.0,38.6095,38.6572,38.6095,38.6572,24200.0
2014-01-16 14:30:00,48.66,48.66,48.58,48.63,24900.0,38.6572,38.6572,38.5936,38.6333,24900.0
2014-01-16 15:00:00,48.62,48.68,48.62,48.67,56800.0,38.6254,38.673,38.6254,38.6651,56800.0
2014-01-16 15:30:00,48.67,48.79,48.63,48.79,136100.0,38.6651,38.7604,38.6333,38.7604,136100.0
2014-01-17 09:30:00,48.77,48.84,48.59,48.65,12300.0,38.7445,38.8002,38.6015,38.6492,12300.0
2014-01-17 10:00:00,48.66,48.72,48.63,48.7,8700.0,38.6572,38.7048,38.6333,38.6889,8700.0
2014-01-17 10:30:00,48.73,48.84,48.7,48.78,15500.0,38.7128,38.8002,38.6889,38.7525,15500.0
2014-01-17 11:00:00,48.78,48.81,48.64,48.64,17700.0,38.7525,38.7763,38.6413,38.6413,17700.0
2014-01-17 11:30:00,48.66,48.68,48.57,48.57,8800.0,38.6572,38.673,38.5857,38.5857,8800.0
2014-01-17 12:00:00,48.55,48.64,48.53,48.6,14900.0,38.5698,38.6413,38.5539,38.6095,14900.0
2014-01-17 12:30:00,48.59,48.66,48.59,48.64,28900.0,38.6015,38.6572,38.6015,38.6413,28900.0
2014-01-17 13:00:00,48.64,48.69,48.6,48.66,34200.0,38.6413,38.681,38.6095,38.6572,34200.0
2014-01-17 13:30:00,48.65,48.71,48.63,48.71,19900.0,38.6492,38.6969,38.6333,38.6969,19900.0
2014-01-17 14:00:00,48.71,48.72,48.68,48.7,17600.0,38.6969,38.7048,38.673,38.6889,17600.0
2014-01-17 14:30:00,48.69,48.7,48.58,48.59,22600.0,38.681,38.6889,38.5936,38.6015,22600.0
2014-01-17 15:00:00,48.6,48.61,48.45,48.49,43200.0,38.6095,38.6174,38.4903,38.5221,43200.0
2014-01-17 15:30:00,48.48,48.62,48.4,48.52,102400.0,38.5142,38.6254,38.4506,38.5459,102400.0
2014-01-21 09:30:00,48.87,49.0,48.63,48.84,71800.0,38.824,38.9273,38.6333,38.8002,71800.0
2014-01-21 10:00:00,48.85,48.91,48.73,48.83,44500.0,38.8081,38.8558,38.7128,38.7922,44500.0
2014-01-21 10:30:00,48.83,48.83,48.72,48.79,14200.0,38.7922,38.7922,38.7048,38.7604,14200.0
2014-01-21 11:00:00,48.78,48.81,48.54,48.56,41600.0,38.7525,38.7763,38.5618,38.5777,41600.0
2014-01-21 11:30:00,48.56,48.71,48.51,48.52,24000.0,38.5777,38.6969,38.538,38.5459,24000.0
2014-01-21 12:00:00,48.57,48.73,48.51,48.66,25100.0,38.5857,38.7128,38.538,38.6572,25100.0
2014-01-21 12:30:00,48.65,48.76,48.65,48.68,13800.0,38.6492,38.7366,38.6492,38.673,13800.0
2014-01-21 13:00:00,48.68,48.79,48.68,48.78,23900.0,38.673,38.7604,38.673,38.7525,23900.0
2014-01-21 13:30:00,48.77,48.89,48.76,48.84,72100.0,38.7445,38.8399,38.7366,38.8002,72100.0
2014-01-21 14:00:00,48.85,48.91,48.84,48.84,21900.0,38.8081,38.8558,38.8002,38.8002,21900.0
2014-01-21 14:30:00,48.84,48.96,48.84,48.95,36200.0,38.8002,38.8955,38.8002,38.8875,36200.0
2014-01-21 15:00:00,48.94,48.96,48.86,48.9,74500.0,38.8796,38.8955,38.816,38.8478,74500.0
2014-01-21 15:30:00,48.89,49.06,48.89,49.02,140000.0,38.8399,38.9749,38.8399,38.9432,140000.0
2014-01-22 09:30:00,49.03,49.14,48.91,49.14,72500.0,38.9511,39.0385,38.8558,39.0385,72500.0
2014-01-22 10:00:00,49.15,49.28,49.13,49.25,25800.0,39.0464,39.1497,39.0305,39.1259,25800.0
2014-01-22 10:30:00,49.24,49.25,49.17,49.19,29600.0,39.1179,39.1259,39.0623,39.0782,29600.0
2014-01-22 11:00:00,49.2,49.27,49.17,49.21,32000.0,39.0862,39.1418,39.0623,39.0941,32000.0
2014-01-22 11:30:00,49.22,49.29,49.19,49.24,23000.0,39.102,39.1577,39.0782,39.1179,23000.0
2014-01-22 12:00:00,49.23,49.39,49.23,49.31,23500.0,39.11,39.2371,39.11,39.1735,23500.0
2014-01-22 12:30:00,49.31,49.4,49.29,49.37,35700.0,39.1735,39.245,39.1577,39.2212,35700.0
2014-01-22 13:00:00,49.37,49.4,49.35,49.39,26900.0,39.2212,39.245,39.2053,39.2371,26900.0
2014-01-22 13:30:00,49.39,49.39,49.31,49.37,47000.0,39.2371,39.2371,39.1735,39.2212,47000.0
2014-01-22 14:00:00,49.38,49.43,49.32,49.32,65500.0,39.2291,39.2689,39.1815,39.1815,65500.0
2014-01-22 14:30:00,49.32,49.38,49.28,49.32,21700.0,39.1815,39.2291,39.1497,39.1815,21700.0
2014-01-22 15:00:00,49.31,49.42,49.31,49.42,82000.0,39.1735,39.2609,39.1735,39.2609,82000.0
2014-01-22 15:30:00,49.42,49.46,49.39,49.4,76900.0,39.2609,39.2927,39.2371,39.245,76900.0
2014-01-23 09:30:00,49.23,49.32,48.87,48.94,45000.0,39.11,39.1815,38.824,38.8796,45000.0
2014-01-23 10:00:00,48.93,49.03,48.79,48.85,68700.0,38.8717,38.9511,38.7604,38.8081,68700.0
2014-01-23 10:30:00,48.84,48.93,48.79,48.81,44800.0,38.8002,38.8717,38.7604,38.7763,44800.0
2014-01-23 11:00:00,48.81,48.88,48.75,48.79,28500.0,38.7763,38.8319,38.7287,38.7604,28500.0
2014-01-23 11:30:00,48.81,48.82,48.71,48.8,20300.0,38.7763,38.7843,38.6969,38.7684,20300.0
2014-01-23 12:00:00,48.77,48.8,48.6,48.64,23100.0,38.7445,38.7684,38.6095,38.6413,23100.0
2014-01-23 12:30:00,48.62,48.65,48.55,48.62,22800.0,38.6254,38.6492,38.5698,38.6254,22800.0
2014-01-23 13:00:00,48.63,48.65,48.52,48.52,29100.0,38.6333,38.6492,38.5459,38.5459,29100.0
2014-01-23 13:30:00,48.52,48.54,48.41,48.43,27200.0,38.5459,38.5618,38.4585,38.4744,27200.0
2014-01-23 14:00:00,48.43,48.43,48.34,48.36,44500.0,38.4744,38.4744,38.4029,38.4188,44500.0
2014-01-23 14:30:00,48.35,48.47,48.35,48.42,60500.0,38.4109,38.5062,38.4109,38.4665,60500.0
2014-01-23 15:00:00,48.41,48.49,48.41,48.44,54900.0,38.4585,38.5221,38.4585,38.4824,54900.0
2014-01-23 15:30:00,48.45,48.5,48.37,48.44,127600.0,38.4903,38.53,38.4268,38.4824,127600.0
2014-01-24 09:30:00,48.33,48.35,48.09,48.3,62100.0,38.395,38.4109,38.2043,38.3712,62100.0
2014-01-24 10:00:00,48.3,48.42,48.22,48.4,52400.0,38.3712,38.4665,38.3076,38.4506,52400.0
2014-01-24 10:30:00,48.4,48.4,48.08,48.1,59800.0,38.4506,38.4506,38.1964,38.2123,59800.0
2014-01-24 11:00:00,48.1,48.21,47.96,47.97,99100.0,38.2123,38.2997,38.1011,38.109,99100.0
2014-01-24 11:30:00,47.98,48.13,47.95,48.11,50000.0,38.1169,38.2361,38.0931,38.2202,50000.0
2014-01-24 12:00:00,48.11,48.11,47.94,48.02,85300.0,38.2202,38.2202,38.0852,38.1487,85300.0
2014-01-24 12:30:00,47.98,47.98,47.79,47.82,12900.0,38.1169,38.1169,37.966,37.9898,12900.0
2014-01-24 13:00:00,47.82,47.88,47.78,47.81,64000.0,37.9898,38.0375,37.9581,37.9819,64000.0
2014-01-24 13:30:00,47.82,47.86,47.75,47.77,29400.0,37.9898,38.0216,37.9342,37.9501,29400.0
2014-01-24 14:00:00,47.77,47.77,47.57,47.59,33000.0,37.9501,37.9501,37.7912,37.8071,33000.0
2014-01-24 14:30:00,47.59,47.63,47.48,47.49,42100.0,37.8071,37.8389,37.7197,37.7277,42100.0
2014-01-24 15:00:00,47.48,47.54,47.43,47.52,45800.0,37.7197,37.7674,37.68,37.7515,45800.0
2014-01-24 15:30:00,47.53,47.53,47.25,47.27,182600.0,37.7594,37.7594,37.537,37.5529,182600.0
2014-01-27 09:30:00,47.28,47.4,47.01,47.07,49000.0,37.5608,37.6562,37.3463,37.394,49000.0
2014-01-27 10:00:00,47.04,47.1,46.94,47.0,54800.0,37.3702,37.4178,37.2907,37.3384,54800.0
2014-01-27 10:30:00,47.0,47.16,46.95,47.06,41800.0,37.3384,37.4655,37.2987,37.3861,41800.0
2014-01-27 11:00:00,47.06,47.11,46.93,46.93,49200.0,37.3861,37.4258,37.2828,37.2828,49200.0
2014-01-27 11:30:00,46.95,47.02,46.75,46.75,31500.0,37.2987,37.3543,37.1398,37.1398,31500.0
2014-01-27 12:00:00,46.77,46.79,46.63,46.69,27600.0,37.1557,37.1716,37.0445,37.0921,27600.0
2014-01-27 12:30:00,46.69,46.73,46.59,46.66,34600.0,37.0921,37.1239,37.0127,37.0683,34600.0
2014-01-27 13:00:00,46.67,46.85,46.63,46.79,20900.0,37.0762,37.2192,37.0445,37.1716,20900.0
2014-01-27 13:30:00,46.78,46.85,46.75,46.78,60700.0,37.1636,37.2192,37.1398,37.1636,60700.0
2014-01-27 14:00:00,46.77,46.9,46.72,46.81,26500.0,37.1557,37.259,37.116,37.1875,26500.0
2014-01-27 14:30:00,46.81,46.92,46.79,46.85,26300.0,37.1875,37.2748,37.1716,37.2192,26300.0
2014-01-27 15:00:00,46.85,46.85,46.61,46.71,109900.0,37.2192,37.2192,37.0286,37.108,109900.0
2014-01-27 15:30:00,46.7,46.76,46.45,46.47,211000.0,37.1001,37.1477,36.9015,36.9173,211000.0
2014-01-28 09:30:00,47.02,47.36,46.83,47.32,131000.0,37.3543,37.6244,37.2033,37.5926,131000.0
2014-01-28 10:00:00,47.32,47.55,47.18,47.29,66300.0,37.5926,37.7753,37.4814,37.5688,66300.0
2014-01-28 10:30:00,47.31,47.42,47.12,47.31,49900.0,37.5847,37.6721,37.4337,37.5847,49900.0
2014-01-28 11:00:00,47.3,47.37,47.16,47.2,52700.0,37.5767,37.6323,37.4655,37.4973,52700.0
2014-01-28 11:30:00,47.21,47.3,47.11,47.19,50900.0,37.5052,37.5767,37.4258,37.4893,50900.0
2014-01-28 12:00:00,47.19,47.4,47.1,47.36,62200.0,37.4893,37.6562,37.4178,37.6244,62200.0
2014-01-28 12:30:00,47.36,47.48,47.26,47.29,55700.0,37.6244,37.7197,37.5449,37.5688,55700.0
2014-01-28 13:00:00,47.29,47.32,47.26,47.3,107100.0,37.5688,37.5926,37.5449,37.5767,107100.0
2014-01-28 13:30:00,47.29,47.35,47.21,47.27,76600.0,37.5688,37.6164,37.5052,37.5529,76600.0
2014-01-28 14:00:00,47.27,47.3,47.13,47.2,198300.0,37.5529,37.5767,37.4417,37.4973,198300.0
2014-01-28 14:30:00,47.2,47.25,47.16,47.2,128100.0,37.4973,37.537,37.4655,37.4973,128100.0
2014-01-28 15:00:00,47.2,47.41,47.19,47.41,113800.0,37.4973,37.6641,37.4893,37.6641,113800.0
2014-01-28 15:30:00,47.41,47.45,47.37,47.42,149100.0,37.6641,37.6959,37.6323,37.6721,149100.0
2014-01-29 09:30:00,45.97,47.11,44.65,46.43,164500.0,36.5201,37.4258,35.4715,36.8856,164500.0
2014-01-29 10:00:00,46.42,46.88,46.34,46.76,82800.0,36.8776,37.2431,36.8141,37.1477,82800.0
2014-01-29 10:30:00,46.77,46.98,46.57,46.83,34400.0,37.1557,37.3225,36.9968,37.2033,34400.0
2014-01-29 11:00:00,46.84,47.33,46.78,47.21,80200.0,37.2113,37.6006,37.1636,37.5052,80200.0
2014-01-29 11:30:00,47.26,47.29,47.08,47.27,32500.0,37.5449,37.5688,37.402,37.5529,32500.0
2014-01-29 12:00:00,47.27,47.28,47.14,47.15,18400.0,37.5529,37.5608,37.4496,37.4576,18400.0
2014-01-29 12:30:00,47.16,47.25,47.1,47.24,18300.0,37.4655,37.537,37.4178,37.5291,18300.0
2014-01-29 13:00:00,47.23,47.24,47.02,47.12,39200.0,37.5211,37.5291,37.3543,37.4337,39200.0
2014-01-29 13:30:00,47.09,47.16,47.06,47.09,30900.0,37.4099,37.4655,37.3861,37.4099,30900.0
2014-01-29 14:00:00,47.1,47.26,46.98,47.17,55300.0,37.4178,37.5449,37.3225,37.4735,55300.0
2014-01-29 14:30:00,47.17,47.23,47.1,47.16,60500.0,37.4735,37.5211,37.4178,37.4655,60500.0
2014-01-29 15:00:00,47.1,47.16,47.0,47.03,84100.0,37.4178,37.4655,37.3384,37.3622,84100.0
2014-01-29 15:30:00,47.04,47.1,46.93,47.0,205800.0,37.3702,37.4178,37.2828,37.3384,205800.0
2014-01-30 09:30:00,47.26,47.26,46.78,46.8,155300.0,37.5449,37.5449,37.1636,37.1795,155300.0
2014-01-30 10:00:00,46.83,46.91,46.73,46.84,54900.0,37.2033,37.2669,37.1239,37.2113,54900.0
2014-01-30 10:30:00,46.84,46.92,46.71,46.72,34700.0,37.2113,37.2748,37.108,37.116,34700.0
2014-01-30 11:00:00,46.73,46.75,46.61,46.64,31100.0,37.1239,37.1398,37.0286,37.0524,31100.0
2014-01-30 11:30:00,46.65,46.83,46.63,46.79,39000.0,37.0603,37.2033,37.0445,37.1716,39000.0
2014-01-30 12:00:00,46.81,46.83,46.63,46.65,45600.0,37.1875,37.2033,37.0445,37.0603,45600.0
2014-01-30 12:30:00,46.64,46.67,46.58,46.59,47000.0,37.0524,37.0762,37.0047,37.0127,47000.0
2014-01-30 13:00:00,46.59,46.62,46.52,46.52,25900.0,37.0127,37.0365,36.9571,36.9571,25900.0
2014-01-30 13:30:00,46.52,46.53,46.41,46.43,28600.0,36.9571,36.965,36.8697,36.8856,28600.0
2014-01-30 14:00:00,46.43,46.43,46.32,46.41,30500.0,36.8856,36.8856,36.7982,36.8697,30500.0
2014-01-30 14:30:00,46.42,46.48,46.41,46.46,24000.0,36.8776,36.9253,36.8697,36.9094,24000.0
2014-01-30 15:00:00,46.46,46.64,46.46,46.63,86500.0,36.9094,37.0524,36.9094,37.0445,86500.0
2014-01-30 15:30:00,46.62,46.62,46.5,46.56,92100.0,37.0365,37.0365,36.9412,36.9888,92100.0
2014-01-31 09:30:00,46.06,46.06,45.58,45.83,45500.0,36.5916,36.5916,36.2103,36.4089,45500.0
2014-01-31 10:00:00,45.85,45.94,45.7,45.76,23100.0,36.4248,36.4963,36.3056,36.3533,23100.0
2014-01-31 10:30:00,45.72,45.96,45.68,45.96,19500.0,36.3215,36.5122,36.2897,36.5122,19500.0
2014-01-31 11:00:00,45.95,46.25,45.91,46.25,30200.0,36.5042,36.7426,36.4725,36.7426,30200.0
2014-01-31 11:30:00,46.25,46.25,46.08,46.21,28900.0,36.7426,36.7426,36.6075,36.7108,28900.0
2014-01-31 12:00:00,46.22,46.28,46.1,46.12,13400.0,36.7187,36.7664,36.6234,36.6393,13400.0
2014-01-31 12:30:00,46.08,46.08,45.95,46.03,25100.0,36.6075,36.6075,36.5042,36.5678,25100.0
2014-01-31 13:00:00,46.05,46.05,45.96,46.0,15100.0,36.5837,36.5837,36.5122,36.544,15100.0
2014-01-31 13:30:00,46.0,46.27,45.99,46.27,21700.0,36.544,36.7585,36.536,36.7585,21700.0
2014-01-31 14:00:00,46.29,46.46,46.29,46.45,49600.0,36.7743,36.9094,36.7743,36.9015,49600.0
2014-01-31 14:30:00,46.43,46.47,46.36,46.38,22200.0,36.8856,36.9173,36.83,36.8458,22200.0
2014-01-31 15:00:00,46.38,46.44,46.34,46.35,83900.0,36.8458,36.8935,36.8141,36.822,83900.0
2014-01-31 15:30:00,46.34,46.39,46.17,46.23,156700.0,36.8141,36.8538,36.679,36.7267,156700.0
2014-02-03 09:30:00,46.08,46.32,45.88,45.96,25400.0,36.6075,36.7982,36.4486,36.5122,25400.0
2014-02-03 10:00:00,45.91,45.91,45.41,45.51,67300.0,36.4725,36.4725,36.0752,36.1547,67300.0
2014-02-03 10:30:00,45.52,45.53,45.25,45.3,50800.0,36.1626,36.1706,35.9481,35.9879,50800.0
2014-02-03 11:00:00,45.3,45.39,45.04,45.05,118900.0,35.9879,36.0594,35.7813,35.7893,118900.0
2014-02-03 11:30:00,45.04,45.19,45.0,45.02,72700.0,35.7813,35.9005,35.7495,35.7654,72700.0
2014-02-03 12:00:00,45.03,45.05,44.82,44.89,64600.0,35.7734,35.7893,35.6065,35.6621,64600.0
2014-02-03 12:30:00,44.89,44.95,44.79,44.83,58600.0,35.6621,35.7098,35.5827,35.6145,58600.0
2014-02-03 13:00:00,44.8,44.83,44.5,44.55,60500.0,35.5906,35.6145,35.3523,35.392,60500.0
2014-02-03 13:30:00,44.54,44.64,44.5,44.51,57600.0,35.3841,35.4635,35.3523,35.3603,57600.0
2014-02-03 14:00:00,44.51,44.64,44.5,44.59,37100.0,35.3603,35.4635,35.3523,35.4238,37100.0
2014-02-03 14:30:00,44.58,44.64,44.42,44.42,52300.0,35.4159,35.4635,35.2888,35.2888,52300.0
2014-02-03 15:00:00,44.42,44.66,44.42,44.6,72700.0,35.2888,35.4794,35.2888,35.4318,72700.0
2014-02-03 15:30:00,44.61,44.62,44.37,44.38,201300.0,35.4397,35.4476,35.249,35.257,201300.0
2014-02-04 09:30:00,44.45,44.53,44.05,44.19,69000.0,35.3126,35.3761,34.9948,35.106,69000.0
2014-02-04 10:00:00,44.22,44.22,44.02,44.1,25400.0,35.1299,35.1299,34.971,35.0345,25400.0
2014-02-04 10:30:00,44.11,44.28,44.11,44.14,52500.0,35.0425,35.1775,35.0425,35.0663,52500.0
2014-02-04 11:00:00,44.16,44.34,44.16,44.28,28800.0,35.0822,35.2252,35.0822,35.1775,28800.0
2014-02-04 11:30:00,44.31,44.61,44.3,44.6,20600.0,35.2014,35.4397,35.1934,35.4318,20600.0
2014-02-04 12:00:00,44.64,44.66,44.5,44.61,70800.0,35.4635,35.4794,35.3523,35.4397,70800.0
2014-02-04 12:30:00,44.59,44.63,44.5,44.55,35500.0,35.4238,35.4556,35.3523,35.392,35500.0
2014-02-04 13:00:00,44.54,44.58,44.5,44.55,19600.0,35.3841,35.4159,35.3523,35.392,19600.0
2014-02-04 13:30:00,44.55,44.56,44.41,44.43,25900.0,35.392,35.4,35.2808,35.2967,25900.0
2014-02-04 14:00:00,44.39,44.6,44.32,44.58,37600.0,35.2649,35.4318,35.2093,35.4159,37600.0
2014-02-04 14:30:00,44.56,44.6,44.51,44.51,19500.0,35.4,35.4318,35.3603,35.3603,19500.0
2014-02-04 15:00:00,44.51,44.58,44.4,44.43,37400.0,35.3603,35.4159,35.2729,35.2967,37400.0
2014-02-04 15:30:00,44.45,44.56,44.38,44.49,137300.0,35.3126,35.4,35.257,35.3444,137300.0
2014-02-05 09:30:00,44.4,44.54,44.29,44.37,32000.0,35.2729,35.3841,35.1855,35.249,32000.0
2014-02-05 10:00:00,44.41,44.62,44.21,44.28,47300.0,35.2808,35.4476,35.1219,35.1775,47300.0
2014-02-05 10:30:00,44.28,44.51,44.25,44.48,31700.0,35.1775,35.3603,35.1537,35.3364,31700.0
2014-02-05 11:00:00,44.46,44.56,44.39,44.56,15400.0,35.3205,35.4,35.2649,35.4,15400.0
2014-02-05 11:30:00,44.57,44.72,44.56,44.7,31600.0,35.4079,35.5271,35.4,35.5112,31600.0
2014-02-05 12:00:00,44.71,44.76,44.62,44.62,32900.0,35.5191,35.5589,35.4476,35.4476,32900.0
2014-02-05 12:30:00,44.61,44.72,44.58,44.72,24200.0,35.4397,35.5271,35.4159,35.5271,24200.0
2014-02-05 13:00:00,44.71,44.8,44.58,44.59,24300.0,35.5191,35.5906,35.4159,35.4238,24300.0
2014-02-05 13:30:00,44.6,44.64,44.58,44.62,22200.0,35.4318,35.4635,35.4159,35.4476,22200.0
2014-02-05 14:00:00,44.61,44.65,44.51,44.57,30800.0,35.4397,35.4715,35.3603,35.4079,30800.0
2014-02-05 14:30:00,44.56,44.63,44.54,44.58,55500.0,35.4,35.4556,35.3841,35.4159,55500.0
2014-02-05 15:00:00,44.58,44.78,44.58,44.77,81500.0,35.4159,35.5748,35.4159,35.5668,81500.0
2014-02-05 15:30:00,44.78,44.86,44.73,44.75,137200.0,35.5748,35.6383,35.535,35.5509,137200.0
2014-02-06 09:30:00,44.84,45.05,44.7,44.98,28800.0,35.6224,35.7893,35.5112,35.7336,28800.0
2014-02-06 10:00:00,44.95,44.99,44.86,44.91,47900.0,35.7098,35.7416,35.6383,35.678,47900.0
2014-02-06 10:30:00,44.94,45.01,44.82,44.87,40100.0,35.7019,35.7575,35.6065,35.6463,40100.0
2014-02-06 11:00:00,44.9,44.92,44.73,44.73,38900.0,35.6701,35.686,35.535,35.535,38900.0
2014-02-06 11:30:00,44.75,44.79,44.58,44.67,37200.0,35.5509,35.5827,35.4159,35.4874,37200.0
2014-02-06 12:00:00,44.66,44.76,44.66,44.73,23100.0,35.4794,35.5589,35.4794,35.535,23100.0
2014-02-06 12:30:00,44.76,44.76,44.61,44.64,31800.0,35.5589,35.5589,35.4397,35.4635,31800.0
2014-02-06 13:00:00,44.63,44.65,44.6,44.63,20000.0,35.4556,35.4715,35.4318,35.4556,20000.0
2014-02-06 13:30:00,44.64,44.7,44.57,44.57,73300.0,35.4635,35.5112,35.4079,35.4079,73300.0
2014-02-06 14:00:00,44.58,44.66,44.57,44.66,30800.0,35.4159,35.4794,35.4079,35.4794,30800.0
2014-02-06 14:30:00,44.66,44.71,44.59,44.65,29000.0,35.4794,35.5191,35.4238,35.4715,29000.0
2014-02-06 15:00:00,44.65,44.71,44.64,44.71,48100.0,35.4715,35.5191,35.4635,35.5191,48100.0
2014-02-06 15:30:00,44.71,44.71,44.53,44.59,168500.0,35.5191,35.5191,35.3761,35.4238,168500.0
2014-02-07 09:30:00,44.75,45.0,44.7,44.82,25700.0,35.5509,35.7495,35.5112,35.6065,25700.0
2014-02-07 10:00:00,44.83,44.89,44.71,44.75,24100.0,35.6145,35.6621,35.5191,35.5509,24100.0
2014-02-07 10:30:00,44.78,44.85,44.74,44.81,18600.0,35.5748,35.6304,35.543,35.5986,18600.0
2014-02-07 11:00:00,44.83,44.88,44.79,44.81,26900.0,35.6145,35.6542,35.5827,35.5986,26900.0
2014-02-07 11:30:00,44.8,45.02,44.8,45.02,9600.0,35.5906,35.7654,35.5906,35.7654,9600.0
2014-02-07 12:00:00,45.02,45.12,45.0,45.07,22800.0,35.7654,35.8449,35.7495,35.8051,22800.0
2014-02-07 12:30:00,45.08,45.1,44.96,44.97,7400.0,35.8131,35.829,35.7178,35.7257,7400.0
2014-02-07 13:00:00,45.01,45.08,44.96,45.08,16800.0,35.7575,35.8131,35.7178,35.8131,16800.0
2014-02-07 13:30:00,45.07,45.23,45.04,45.22,14400.0,35.8051,35.9322,35.7813,35.9243,14400.0
2014-02-07 14:00:00,45.21,45.21,45.1,45.17,19200.0,35.9164,35.9164,35.829,35.8846,19200.0
2014-02-07 14:30:00,45.2,45.21,45.03,45.05,41600.0,35.9084,35.9164,35.7734,35.7893,41600.0
2014-02-07 15:00:00,45.04,45.28,45.04,45.28,38400.0,35.7813,35.972,35.7813,35.972,38400.0
2014-02-07 15:30:00,45.28,45.34,45.25,45.33,80400.0,35.972,36.0196,35.9481,36.0117,80400.0
2014-02-10 09:30:00,45.25,45.32,45.05,45.28,36800.0,35.9481,36.0037,35.7893,35.972,36800.0
2014-02-10 10:00:00,45.25,45.32,45.18,45.26,34900.0,35.9481,36.0037,35.8925,35.9561,34900.0
2014-02-10 10:30:00,45.25,45.26,45.18,45.23,23900.0,35.9481,35.9561,35.8925,35.9322,23900.0
2014-02-10 11:00:00,45.22,45.28,45.2,45.25,16700.0,35.9243,35.972,35.9084,35.9481,16700.0
2014-02-10 11:30:00,45.25,45.26,45.16,45.17,21400.0,35.9481,35.9561,35.8766,35.8846,21400.0
2014-02-10 12:00:00,45.2,45.2,45.06,45.08,20400.0,35.9084,35.9084,35.7972,35.8131,20400.0
2014-02-10 12:30:00,45.07,45.15,45.07,45.15,20400.0,35.8051,35.8687,35.8051,35.8687,20400.0
2014-02-10 13:00:00,45.16,45.26,45.15,45.21,25100.0,35.8766,35.9561,35.8687,35.9164,25100.0
2014-02-10 13:30:00,45.22,45.27,45.2,45.26,26500.0,35.9243,35.964,35.9084,35.9561,26500.0
2014-02-10 14:00:00,45.29,45.32,45.26,45.29,16100.0,35.9799,36.0037,35.9561,35.9799,16100.0
2014-02-10 14:30:00,45.3,45.37,45.29,45.37,22400.0,35.9879,36.0435,35.9799,36.0435,22400.0
2014-02-10 15:00:00,45.37,45.38,45.28,45.28,29800.0,36.0435,36.0514,35.972,35.972,29800.0
2014-02-10 15:30:00,45.3,45.33,45.22,45.29,136700.0,35.9879,36.0117,35.9243,35.9799,136700.0
2014-02-11 09:30:00,45.25,45.55,45.15,45.48,32500.0,35.9481,36.1865,35.8687,36.1309,32500.0
2014-02-11 10:00:00,45.52,45.72,45.49,45.59,23300.0,36.1626,36.3215,36.1388,36.2182,23300.0
2014-02-11 10:30:00,45.58,45.63,45.51,45.56,18500.0,36.2103,36.25,36.1547,36.1944,18500.0
2014-02-11 11:00:00,45.56,45.75,45.56,45.71,12000.0,36.1944,36.3454,36.1944,36.3136,12000.0
2014-02-11 11:30:00,45.71,45.77,45.69,45.75,10900.0,36.3136,36.3612,36.2977,36.3454,10900.0
2014-02-11 12:00:00,45.75,45.75,45.66,45.72,6300.0,36.3454,36.3454,36.2739,36.3215,6300.0
2014-02-11 12:30:00,45.73,45.79,45.71,45.79,6900.0,36.3295,36.3771,36.3136,36.3771,6900.0
2014-02-11 13:00:00,45.79,45.9,45.78,45.85,21300.0,36.3771,36.4645,36.3692,36.4248,21300.0
2014-02-11 13:30:00,45.84,45.84,45.73,45.74,16800.0,36.4169,36.4169,36.3295,36.3374,16800.0
2014-02-11 14:00:00,45.74,45.81,45.73,45.74,14700.0,36.3374,36.393,36.3295,36.3374,14700.0
2014-02-11 14:30:00,45.74,45.77,45.69,45.74,16400.0,36.3374,36.3612,36.2977,36.3374,16400.0
2014-02-11 15:00:00,45.75,45.78,45.68,45.69,28600.0,36.3454,36.3692,36.2897,36.2977,28600.0
2014-02-11 15:30:00,45.69,45.75,45.66,45.69,69600.0,36.2977,36.3454,36.2739,36.2977,69600.0
2014-02-12 09:30:00,45.66,45.8,45.54,45.64,35500.0,36.2739,36.3851,36.1785,36.258,35500.0
2014-02-12 10:00:00,45.65,45.66,45.42,45.46,46200.0,36.2659,36.2739,36.0832,36.115,46200.0
2014-02-12 10:30:00,45.46,45.47,45.23,45.24,41200.0,36.115,36.1229,35.9322,35.9402,41200.0
2014-02-12 11:00:00,45.27,45.44,45.23,45.42,40600.0,35.964,36.0991,35.9322,36.0832,40600.0
2014-02-12 11:30:00,45.41,45.48,45.36,45.43,33600.0,36.0752,36.1309,36.0355,36.0911,33600.0
2014-02-12 12:00:00,45.42,45.54,45.42,45.53,26400.0,36.0832,36.1785,36.0832,36.1706,26400.0
2014-02-12 12:30:00,45.51,45.58,45.49,45.51,34700.0,36.1547,36.2103,36.1388,36.1547,34700.0
2014-02-12 13:00:00,45.52,45.53,45.43,45.47,20700.0,36.1626,36.1706,36.0911,36.1229,20700.0
2014-02-12 13:30:00,45.48,45.5,45.37,45.38,19900.0,36.1309,36.1467,36.0435,36.0514,19900.0
2014-02-12 14:00:00,45.39,45.4,45.24,45.24,26100.0,36.0594,36.0673,35.9402,35.9402,26100.0
2014-02-12 14:30:00,45.23,45.27,45.14,45.17,32200.0,35.9322,35.964,35.8607,35.8846,32200.0
2014-02-12 15:00:00,45.18,45.23,45.14,45.2,51900.0,35.8925,35.9322,35.8607,35.9084,51900.0
2014-02-12 15:30:00,45.21,45.29,45.14,45.27,97600.0,35.9164,35.9799,35.8607,35.964,97600.0
2014-02-13 09:30:00,45.0,45.26,44.97,45.24,22800.0,35.7495,35.9561,35.7257,35.9402,22800.0
2014-02-13 10:00:00,45.23,45.33,45.17,45.21,43900.0,35.9322,36.0117,35.8846,35.9164,43900.0
2014-02-13 10:30:00,45.22,45.34,45.13,45.32,8900.0,35.9243,36.0196,35.8528,36.0037,8900.0
2014-02-13 11:00:00,45.34,45.39,45.28,45.34,10600.0,36.0196,36.0594,35.972,36.0196,10600.0
2014-02-13 11:30:00,45.34,45.4,45.26,45.34,25100.0,36.0196,36.0673,35.9561,36.0196,25100.0
2014-02-13 12:00:00,45.35,45.38,45.32,45.37,9400.0,36.0276,36.0514,36.0037,36.0435,9400.0
2014-02-13 12:30:00,45.39,45.48,45.37,45.46,16600.0,36.0594,36.1309,36.0435,36.115,16600.0
2014-02-13 13:00:00,45.48,45.63,45.47,45.6,19600.0,36.1309,36.25,36.1229,36.2262,19600.0
2014-02-13 13:30:00,45.6,45.64,45.54,45.61,14200.0,36.2262,36.258,36.1785,36.2341,14200.0
2014-02-13 14:00:00,45.62,45.63,45.53,45.53,18500.0,36.2421,36.25,36.1706,36.1706,18500.0
2014-02-13 14:30:00,45.54,45.61,45.53,45.58,15400.0,36.1785,36.2341,36.1706,36.2103,15400.0
2014-02-13 15:00:00,45.59,45.61,45.55,45.56,18600.0,36.2182,36.2341,36.1865,36.1944,18600.0
2014-02-13 15:30:00,45.57,45.63,45.54,45.6,58200.0,36.2024,36.25,36.1785,36.2262,58200.0
2014-02-14 09:30:00,45.54,45.76,45.31,45.39,23700.0,36.1785,36.3533,35.9958,36.0594,23700.0
2014-02-14 10:00:00,45.41,45.48,45.33,45.39,23800.0,36.0752,36.1309,36.0117,36.0594,23800.0
2014-02-14 10:30:00,45.39,45.43,45.3,45.41,44300.0,36.0594,36.0911,35.9879,36.0752,44300.0
2014-02-14 11:00:00,45.41,45.47,45.37,45.39,13700.0,36.0752,36.1229,36.0435,36.0594,13700.0
2014-02-14 11:30:00,45.38,45.45,45.37,45.45,13800.0,36.0514,36.107,36.0435,36.107,13800.0
2014-02-14 12:00:00,45.45,45.47,45.4,45.4,6100.0,36.107,36.1229,36.0673,36.0673,6100.0
2014-02-14 12:30:00,45.4,45.47,45.4,45.43,5700.0,36.0673,36.1229,36.0673,36.0911,5700.0
2014-02-14 13:00:00,45.45,45.51,45.44,45.5,10500.0,36.107,36.1547,36.0991,36.1467,10500.0
2014-02-14 13:30:00,45.51,45.6,45.48,45.59,32900.0,36.1547,36.2262,36.1309,36.2182,32900.0
2014-02-14 14:00:00,45.59,45.64,45.58,45.62,12500.0,36.2182,36.258,36.2103,36.2421,12500.0
2014-02-14 14:30:00,45.61,45.62,45.57,45.59,13000.0,36.2341,36.2421,36.2024,36.2182,13000.0
2014-02-14 15:00:00,45.61,45.63,45.55,45.58,20300.0,36.2341,36.25,36.1865,36.2103,20300.0
2014-02-14 15:30:00,45.58,45.62,45.53,45.6,40800.0,36.2103,36.2421,36.1706,36.2262,40800.0
2014-02-18 09:30:00,45.56,45.85,45.33,45.72,47200.0,36.1944,36.4248,36.0117,36.3215,47200.0
2014-02-18 10:00:00,45.7,45.75,45.51,45.75,23600.0,36.3056,36.3454,36.1547,36.3454,23600.0
2014-02-18 10:30:00,45.75,45.8,45.67,45.77,27400.0,36.3454,36.3851,36.2818,36.3612,27400.0
2014-02-18 11:00:00,45.76,45.95,45.76,45.94,27400.0,36.3533,36.5042,36.3533,36.4963,27400.0
2014-02-18 11:30:00,45.95,46.02,45.92,45.94,32000.0,36.5042,36.5599,36.4804,36.4963,32000.0
2014-02-18 12:00:00,45.94,45.98,45.9,45.9,15800.0,36.4963,36.5281,36.4645,36.4645,15800.0
2014-02-18 12:30:00,45.91,45.91,45.81,45.85,12800.0,36.4725,36.4725,36.393,36.4248,12800.0
2014-02-18 13:00:00,45.86,45.89,45.8,45.8,13100.0,36.4327,36.4566,36.3851,36.3851,13100.0
2014-02-18 13:30:00,45.81,45.81,45.69,45.73,11300.0,36.393,36.393,36.2977,36.3295,11300.0
2014-02-18 14:00:00,45.74,45.78,45.7,45.74,13400.0,36.3374,36.3692,36.3056,36.3374,13400.0
2014-02-18 14:30:00,45.75,45.8,45.75,45.77,16900.0,36.3454,36.3851,36.3454,36.3612,16900.0
2014-02-18 15:00:00,45.77,45.77,45.68,45.76,34700.0,36.3612,36.3612,36.2897,36.3533,34700.0
2014-02-18 15:30:00,45.76,45.82,45.75,45.77,48900.0,36.3533,36.401,36.3454,36.3612,48900.0
2014-02-19 09:30:00,45.59,45.79,45.49,45.77,44900.0,36.2182,36.3771,36.1388,36.3612,44900.0
2014-02-19 10:00:00,45.78,45.86,45.72,45.8,44600.0,36.3692,36.4327,36.3215,36.3851,44600.0
2014-02-19 10:30:00,45.83,45.85,45.71,45.73,14800.0,36.4089,36.4248,36.3136,36.3295,14800.0
2014-02-19 11:00:00,45.75,45.82,45.72,45.77,46900.0,36.3454,36.401,36.3215,36.3612,46900.0
2014-02-19 11:30:00,45.78,45.83,45.77,45.78,54700.0,36.3692,36.4089,36.3612,36.3692,54700.0
2014-02-19 12:00:00,45.75,45.75,45.54,45.55,10500.0,36.3454,36.3454,36.1785,36.1865,10500.0
2014-02-19 12:30:00,45.55,45.6,45.54,45.6,13400.0,36.1865,36.2262,36.1785,36.2262,13400.0
2014-02-19 13:00:00,45.61,45.8,45.6,45.8,9000.0,36.2341,36.3851,36.2262,36.3851,9000.0
2014-02-19 13:30:00,45.8,45.84,45.78,45.8,28800.0,36.3851,36.4169,36.3692,36.3851,28800.0
2014-02-19 14:00:00,45.76,45.9,45.76,45.86,29100.0,36.3533,36.4645,36.3533,36.4327,29100.0
2014-02-19 14:30:00,45.86,45.86,45.75,45.77,15500.0,36.4327,36.4327,36.3454,36.3612,15500.0
2014-02-19 15:00:00,45.77,45.8,45.63,45.63,26700.0,36.3612,36.3851,36.25,36.25,26700.0
2014-02-19 15:30:00,45.62,45.69,45.58,45.62,74700.0,36.2421,36.2977,36.2103,36.2421,74700.0
2014-02-20 09:30:00,45.58,45.84,45.51,45.55,28400.0,36.2103,36.4169,36.1547,36.1865,28400.0
2014-02-20 10:00:00,45.52,45.71,45.47,45.69,32200.0,36.1626,36.3136,36.1229,36.2977,32200.0
2014-02-20 10:30:00,45.71,45.94,45.71,45.94,20800.0,36.3136,36.4963,36.3136,36.4963,20800.0
2014-02-20 11:00:00,45.93,46.01,45.83,45.87,18200.0,36.4884,36.5519,36.4089,36.4407,18200.0
2014-02-20 11:30:00,45.89,45.94,45.82,45.87,12900.0,36.4566,36.4963,36.401,36.4407,12900.0
2014-02-20 12:00:00,45.89,46.0,45.86,45.98,7200.0,36.4566,36.544,36.4327,36.5281,7200.0
2014-02-20 12:30:00,46.0,46.03,45.96,46.0,9400.0,36.544,36.5678,36.5122,36.544,9400.0
2014-02-20 13:00:00,46.02,46.05,45.94,45.97,12700.0,36.5599,36.5837,36.4963,36.5201,12700.0
2014-02-20 13:30:00,45.97,46.0,45.91,45.94,19100.0,36.5201,36.544,36.4725,36.4963,19100.0
2014-02-20 14:00:00,45.94,45.99,45.9,45.98,21700.0,36.4963,36.536,36.4645,36.5281,21700.0
2014-02-20 14:30:00,45.98,46.07,45.95,46.07,17200.0,36.5281,36.5996,36.5042,36.5996,17200.0
2014-02-20 15:00:00,46.08,46.13,46.07,46.08,23900.0,36.6075,36.6472,36.5996,36.6075,23900.0
2014-02-20 15:30:00,46.09,46.12,46.0,46.06,60700.0,36.6155,36.6393,36.544,36.5916,60700.0
2014-02-21 09:30:00,46.03,46.22,45.76,45.94,27500.0,36.5678,36.7187,36.3533,36.4963,27500.0
2014-02-21 10:00:00,45.94,46.04,45.92,45.96,20200.0,36.4963,36.5757,36.4804,36.5122,20200.0
2014-02-21 10:30:00,45.98,46.11,45.98,46.07,18300.0,36.5281,36.6314,36.5281,36.5996,18300.0
2014-02-21 11:00:00,46.09,46.13,45.94,45.96,20400.0,36.6155,36.6472,36.4963,36.5122,20400.0
2014-02-21 11:30:00,45.94,46.01,45.93,46.0,20700.0,36.4963,36.5519,36.4884,36.544,20700.0
2014-02-21 12:00:00,46.0,46.04,45.95,46.01,11800.0,36.544,36.5757,36.5042,36.5519,11800.0
2014-02-21 12:30:00,45.98,46.03,45.96,46.0,14000.0,36.5281,36.5678,36.5122,36.544,14000.0
2014-02-21 13:00:00,46.01,46.06,45.97,46.03,18800.0,36.5519,36.5916,36.5201,36.5678,18800.0
2014-02-21 13:30:00,46.03,46.04,45.95,46.02,16900.0,36.5678,36.5757,36.5042,36.5599,16900.0
2014-02-21 14:00:00,46.02,46.09,45.98,45.99,18600.0,36.5599,36.6155,36.5281,36.536,18600.0
2014-02-21 14:30:00,45.99,46.01,45.95,45.97,23400.0,36.536,36.5519,36.5042,36.5201,23400.0
2014-02-21 15:00:00,45.95,46.0,45.92,45.98,25200.0,36.5042,36.544,36.4804,36.5281,25200.0
2014-02-21 15:30:00,45.97,46.0,45.8,45.83,65200.0,36.5201,36.544,36.3851,36.4089,65200.0
2014-02-24 09:30:00,45.83,46.05,45.65,45.96,30000.0,36.4089,36.5837,36.2659,36.5122,30000.0
2014-02-24 10:00:00,46.0,46.05,45.68,45.95,79800.0,36.544,36.5837,36.2897,36.5042,79800.0
2014-02-24 10:30:00,45.92,45.92,45.67,45.72,48400.0,36.4804,36.4804,36.2818,36.3215,48400.0
2014-02-24 11:00:00,45.72,45.75,45.61,45.7,29900.0,36.3215,36.3454,36.2341,36.3056,29900.0
2014-02-24 11:30:00,45.7,45.9,45.7,45.88,33600.0,36.3056,36.4645,36.3056,36.4486,33600.0
2014-02-24 12:00:00,45.88,45.89,45.77,45.85,31500.0,36.4486,36.4566,36.3612,36.4248,31500.0
2014-02-24 12:30:00,45.83,45.87,45.79,45.85,19000.0,36.4089,36.4407,36.3771,36.4248,19000.0
2014-02-24 13:00:00,45.84,45.86,45.8,45.86,14900.0,36.4169,36.4327,36.3851,36.4327,14900.0
2014-02-24 13:30:00,45.85,45.86,45.71,45.71,21100.0,36.4248,36.4327,36.3136,36.3136,21100.0
2014-02-24 14:00:00,45.73,45.75,45.66,45.68,25100.0,36.3295,36.3454,36.2739,36.2897,25100.0
2014-02-24 14:30:00,45.68,45.73,45.65,45.66,28300.0,36.2897,36.3295,36.2659,36.2739,28300.0
2014-02-24 15:00:00,45.66,45.7,45.58,45.58,36600.0,36.2739,36.3056,36.2103,36.2103,36600.0
2014-02-24 15:30:00,45.59,45.62,45.46,45.47,118200.0,36.2182,36.2421,36.115,36.1229,118200.0
2014-02-25 09:30:00,45.48,45.62,45.26,45.62,42300.0,36.1309,36.2421,35.9561,36.2421,42300.0
2014-02-25 10:00:00,45.6,45.6,45.36,45.36,24300.0,36.2262,36.2262,36.0355,36.0355,24300.0
2014-02-25 10:30:00,45.36,45.52,45.36,45.51,16400.0,36.0355,36.1626,36.0355,36.1547,16400.0
2014-02-25 11:00:00,45.52,45.75,45.49,45.73,13400.0,36.1626,36.3454,36.1388,36.3295,13400.0
2014-02-25 11:30:00,45.71,45.8,45.6,45.6,23100.0,36.3136,36.3851,36.2262,36.2262,23100.0
2014-02-25 12:00:00,45.61,45.65,45.53,45.57,21100.0,36.2341,36.2659,36.1706,36.2024,21100.0
2014-02-25 12:30:00,45.58,45.65,45.56,45.6,12200.0,36.2103,36.2659,36.1944,36.2262,12200.0
2014-02-25 13:00:00,45.6,45.67,45.56,45.66,10700.0,36.2262,36.2818,36.1944,36.2739,10700.0
2014-02-25 13:30:00,45.65,45.66,45.58,45.61,22500.0,36.2659,36.2739,36.2103,36.2341,22500.0
2014-02-25 14:00:00,45.63,45.69,45.57,45.69,21900.0,36.25,36.2977,36.2024,36.2977,21900.0
2014-02-25 14:30:00,45.69,45.76,45.67,45.76,45900.0,36.2977,36.3533,36.2818,36.3533,45900.0
2014-02-25 15:00:00,45.76,45.76,45.58,45.63,35700.0,36.3533,36.3533,36.2103,36.25,35700.0
2014-02-25 15:30:00,45.64,45.68,45.56,45.62,75600.0,36.258,36.2897,36.1944,36.2421,75600.0
2014-02-26 09:30:00,45.75,45.82,45.57,45.6,25300.0,36.3454,36.401,36.2024,36.2262,25300.0
2014-02-26 10:00:00,45.62,45.83,45.61,45.82,50600.0,36.2421,36.4089,36.2341,36.401,50600.0
2014-02-26 10:30:00,45.82,45.95,45.82,45.86,25500.0,36.401,36.5042,36.401,36.4327,25500.0
2014-02-26 11:00:00,45.85,45.87,45.75,45.83,30900.0,36.4248,36.4407,36.3454,36.4089,30900.0
2014-02-26 11:30:00,45.85,45.85,45.69,45.7,19300.0,36.4248,36.4248,36.2977,36.3056,19300.0
2014-02-26 12:00:00,45.72,45.78,45.66,45.77,31200.0,36.3215,36.3692,36.2739,36.3612,31200.0
2014-02-26 12:30:00,45.75,45.77,45.69,45.7,30200.0,36.3454,36.3612,36.2977,36.3056,30200.0
2014-02-26 13:00:00,45.69,45.69,45.58,45.62,34900.0,36.2977,36.2977,36.2103,36.2421,34900.0
2014-02-26 13:30:00,45.64,45.68,45.57,45.59,36100.0,36.258,36.2897,36.2024,36.2182,36100.0
2014-02-26 14:00:00,45.6,45.63,45.47,45.47,34800.0,36.2262,36.25,36.1229,36.1229,34800.0
2014-02-26 14:30:00,45.48,45.52,45.46,45.49,35300.0,36.1309,36.1626,36.115,36.1388,35300.0
2014-02-26 15:00:00,45.5,45.56,45.48,45.54,37600.0,36.1467,36.1944,36.1309,36.1785,37600.0
2014-02-26 15:30:00,45.55,45.67,45.55,45.65,129000.0,36.1865,36.2818,36.1865,36.2659,129000.0
2014-02-27 09:30:00,45.63,45.92,45.31,45.72,29600.0,36.25,36.4804,35.9958,36.3215,29600.0
2014-02-27 10:00:00,45.75,45.76,45.61,45.72,13300.0,36.3454,36.3533,36.2341,36.3215,13300.0
2014-02-27 10:30:00,45.71,45.84,45.69,45.72,12300.0,36.3136,36.4169,36.2977,36.3215,12300.0
2014-02-27 11:00:00,45.73,46.05,45.7,45.92,44600.0,36.3295,36.5837,36.3056,36.4804,44600.0
2014-02-27 11:30:00,45.89,45.89,45.71,45.72,12800.0,36.4566,36.4566,36.3136,36.3215,12800.0
2014-02-27 12:00:00,45.74,45.76,45.69,45.71,16100.0,36.3374,36.3533,36.2977,36.3136,16100.0
2014-02-27 12:30:00,45.71,45.78,45.69,45.78,12700.0,36.3136,36.3692,36.2977,36.3692,12700.0
2014-02-27 13:00:00,45.79,45.86,45.78,45.86,15100.0,36.3771,36.4327,36.3692,36.4327,15100.0
2014-02-27 13:30:00,45.85,45.91,45.8,45.84,16500.0,36.4248,36.4725,36.3851,36.4169,16500.0
2014-02-27 14:00:00,45.86,45.88,45.79,45.8,16800.0,36.4327,36.4486,36.3771,36.3851,16800.0
2014-02-27 14:30:00,45.79,45.94,45.78,45.91,38500.0,36.3771,36.4963,36.3692,36.4725,38500.0
2014-02-27 15:00:00,45.93,45.94,45.87,45.92,37000.0,36.4884,36.4963,36.4407,36.4804,37000.0
2014-02-27 15:30:00,45.91,45.96,45.82,45.96,91000.0,36.4725,36.5122,36.401,36.5122,91000.0
2014-02-28 09:30:00,45.64,46.0,45.64,45.97,55400.0,36.5405,36.8287,36.5405,36.8047,55400.0
2014-02-28 10:00:00,45.97,46.17,45.93,46.08,39900.0,36.8047,36.9648,36.7727,36.8928,39900.0
2014-02-28 10:30:00,46.09,46.21,46.05,46.2,23100.0,36.9008,36.9969,36.8688,36.9888,23100.0
2014-02-28 11:00:00,46.19,46.2,46.02,46.06,25400.0,36.9808,36.9888,36.8447,36.8768,25400.0
2014-02-28 11:30:00,46.07,46.19,46.05,46.17,22500.0,36.8848,36.9808,36.8688,36.9648,22500.0
2014-02-28 12:00:00,46.16,46.24,46.15,46.23,18500.0,36.9568,37.0209,36.9488,37.0129,18500.0
2014-02-28 12:30:00,46.23,46.26,46.13,46.26,26500.0,37.0129,37.0369,36.9328,37.0369,26500.0
2014-02-28 13:00:00,46.24,46.29,46.23,46.25,28200.0,37.0209,37.0609,37.0129,37.0289,28200.0
2014-02-28 13:30:00,46.25,46.26,46.13,46.17,19000.0,37.0289,37.0369,36.9328,36.9648,19000.0
2014-02-28 14:00:00,46.17,46.18,46.09,46.17,19100.0,36.9648,36.9728,36.9008,36.9648,19100.0
2014-02-28 14:30:00,46.17,46.17,46.06,46.07,33300.0,36.9648,36.9648,36.8768,36.8848,33300.0
2014-02-28 15:00:00,46.08,46.13,45.8,46.09,75100.0,36.8928,36.9328,36.6686,36.9008,75100.0
2014-02-28 15:30:00,46.09,46.26,46.09,46.21,96700.0,36.9008,37.0369,36.9008,36.9969,96700.0
2014-03-03 09:30:00,45.76,46.03,45.53,46.02,61700.0,36.6366,36.8527,36.4524,36.8447,61700.0
2014-03-03 10:00:00,46.01,46.08,45.79,45.96,27100.0,36.8367,36.8928,36.6606,36.7967,27100.0
2014-03-03 10:30:00,45.97,45.97,45.83,45.91,15600.0,36.8047,36.8047,36.6926,36.7567,15600.0
2014-03-03 11:00:00,45.92,45.92,45.79,45.86,31300.0,36.7647,36.7647,36.6606,36.7166,31300.0
2014-03-03 11:30:00,45.85,45.86,45.71,45.75,31300.0,36.7086,36.7166,36.5965,36.6286,31300.0
2014-03-03 12:00:00,45.76,45.89,45.7,45.88,26800.0,36.6366,36.7407,36.5885,36.7326,26800.0
2014-03-03 12:30:00,45.89,45.98,45.84,45.95,20600.0,36.7407,36.8127,36.7006,36.7887,20600.0
2014-03-03 13:00:00,45.98,46.04,45.98,45.98,9100.0,36.8127,36.8607,36.8127,36.8127,9100.0
2014-03-03 13:30:00,45.99,46.06,45.96,46.05,8000.0,36.8207,36.8768,36.7967,36.8688,8000.0
2014-03-03 14:00:00,46.07,46.1,46.01,46.05,25100.0,36.8848,36.9088,36.8367,36.8688,25100.0
2014-03-03 14:30:00,46.05,46.16,46.04,46.09,16800.0,36.8688,36.9568,36.8607,36.9008,16800.0
2014-03-03 15:00:00,46.11,46.11,45.93,45.99,37000.0,36.9168,36.9168,36.7727,36.8207,37000.0
2014-03-03 15:30:00,45.98,46.11,45.93,46.11,133900.0,36.8127,36.9168,36.7727,36.9168,133900.0
2014-03-04 09:30:00,46.5,46.68,46.25,46.57,64400.0,37.229,37.3731,37.0289,37.2851,64400.0
2014-03-04 10:00:00,46.57,46.74,46.57,46.7,28200.0,37.2851,37.4212,37.2851,37.3892,28200.0
2014-03-04 10:30:00,46.7,46.8,46.66,46.77,29400.0,37.3892,37.4692,37.3571,37.4452,29400.0
2014-03-04 11:00:00,46.77,46.8,46.72,46.78,25600.0,37.4452,37.4692,37.4052,37.4532,25600.0
2014-03-04 11:30:00,46.78,46.79,46.72,46.73,22400.0,37.4532,37.4612,37.4052,37.4132,22400.0
2014-03-04 12:00:00,46.73,46.77,46.69,46.76,21300.0,37.4132,37.4452,37.3812,37.4372,21300.0
2014-03-04 12:30:00,46.75,46.76,46.71,46.76,16400.0,37.4292,37.4372,37.3972,37.4372,16400.0
2014-03-04 13:00:00,46.77,46.78,46.72,46.77,20100.0,37.4452,37.4532,37.4052,37.4452,20100.0
2014-03-04 13:30:00,46.77,46.85,46.72,46.74,28100.0,37.4452,37.5093,37.4052,37.4212,28100.0
2014-03-04 14:00:00,46.73,46.79,46.68,46.7,28800.0,37.4132,37.4612,37.3731,37.3892,28800.0
2014-03-04 14:30:00,46.74,46.8,46.68,46.77,23500.0,37.4212,37.4692,37.3731,37.4452,23500.0
2014-03-04 15:00:00,46.77,46.96,46.77,46.94,37500.0,37.4452,37.5973,37.4452,37.5813,37500.0
2014-03-04 15:30:00,46.94,46.96,46.84,46.94,102800.0,37.5813,37.5973,37.5012,37.5813,102800.0
2014-03-05 09:30:00,46.88,46.93,46.63,46.75,36500.0,37.5333,37.5733,37.3331,37.4292,36500.0
2014-03-05 10:00:00,46.78,46.87,46.74,46.8,16600.0,37.4532,37.5253,37.4212,37.4692,16600.0
2014-03-05 10:30:00,46.84,46.84,46.66,46.77,23300.0,37.5012,37.5012,37.3571,37.4452,23300.0
2014-03-05 11:00:00,46.77,46.82,46.65,46.67,28500.0,37.4452,37.4852,37.3491,37.3651,28500.0
2014-03-05 11:30:00,46.66,46.73,46.64,46.71,10500.0,37.3571,37.4132,37.3411,37.3972,10500.0
2014-03-05 12:00:00,46.7,46.76,46.61,46.66,10800.0,37.3892,37.4372,37.3171,37.3571,10800.0
2014-03-05 12:30:00,46.65,46.71,46.61,46.7,8600.0,37.3491,37.3972,37.3171,37.3892,8600.0
2014-03-05 13:00:00,46.7,46.73,46.67,46.7,5300.0,37.3892,37.4132,37.3651,37.3892,5300.0
2014-03-05 13:30:00,46.7,46.72,46.65,46.7,13700.0,37.3892,37.4052,37.3491,37.3892,13700.0
2014-03-05 14:00:00,46.71,46.74,46.66,46.68,14400.0,37.3972,37.4212,37.3571,37.3731,14400.0
2014-03-05 14:30:00,46.69,46.74,46.69,46.74,8500.0,37.3812,37.4212,37.3812,37.4212,8500.0
2014-03-05 15:00:00,46.73,46.78,46.71,46.75,17300.0,37.4132,37.4532,37.3972,37.4292,17300.0
2014-03-05 15:30:00,46.77,46.87,46.73,46.84,74100.0,37.4452,37.5253,37.4132,37.5012,74100.0
2014-03-06 09:30:00,46.96,47.0,46.72,46.88,21800.0,37.5973,37.6293,37.4052,37.5333,21800.0
2014-03-06 10:00:00,46.92,46.95,46.8,46.87,13200.0,37.5653,37.5893,37.4692,37.5253,13200.0
2014-03-06 10:30:00,46.89,46.97,46.88,46.97,3900.0,37.5413,37.6053,37.5333,37.6053,3900.0
2014-03-06 11:00:00,46.99,47.06,46.95,47.03,20300.0,37.6213,37.6774,37.5893,37.6534,20300.0
2014-03-06 11:30:00,47.02,47.19,47.01,47.17,13600.0,37.6454,37.7815,37.6374,37.7655,13600.0
2014-03-06 12:00:00,47.15,47.26,47.15,47.25,16900.0,37.7494,37.8375,37.7494,37.8295,16900.0
2014-03-06 12:30:00,47.25,47.27,47.23,47.25,6800.0,37.8295,37.8455,37.8135,37.8295,6800.0
2014-03-06 13:00:00,47.25,47.28,47.18,47.21,9800.0,37.8295,37.8535,37.7735,37.7975,9800.0
2014-03-06 13:30:00,47.2,47.22,47.13,47.15,7600.0,37.7895,37.8055,37.7334,37.7494,7600.0
2014-03-06 14:00:00,47.16,47.16,47.1,47.14,18800.0,37.7574,37.7574,37.7094,37.7414,18800.0
2014-03-06 14:30:00,47.14,47.26,47.13,47.24,30100.0,37.7414,37.8375,37.7334,37.8215,30100.0
2014-03-06 15:00:00,47.24,47.24,47.11,47.2,99200.0,37.8215,37.8215,37.7174,37.7895,99200.0
2014-03-06 15:30:00,47.21,47.26,47.16,47.22,55000.0,37.7975,37.8375,37.7574,37.8055,55000.0
2014-03-07 09:30:00,47.41,47.52,47.11,47.26,49000.0,37.9576,38.0457,37.7174,37.8375,49000.0
2014-03-07 10:00:00,47.23,47.3,47.17,47.21,37300.0,37.8135,37.8695,37.7655,37.7975,37300.0
2014-03-07 10:30:00,47.22,47.22,47.09,47.1,18100.0,37.8055,37.8055,37.7014,37.7094,18100.0
2014-03-07 11:00:00,47.08,47.09,46.94,47.07,20300.0,37.6934,37.7014,37.5813,37.6854,20300.0
2014-03-07 11:30:00,47.05,47.22,47.05,47.2,6600.0,37.6694,37.8055,37.6694,37.7895,6600.0
2014-03-07 12:00:00,47.23,47.23,47.12,47.22,11900.0,37.8135,37.8135,37.7254,37.8055,11900.0
2014-03-07 12:30:00,47.21,47.21,47.11,47.13,7600.0,37.7975,37.7975,37.7174,37.7334,7600.0
2014-03-07 13:00:00,47.12,47.15,47.02,47.11,27100.0,37.7254,37.7494,37.6454,37.7174,27100.0
2014-03-07 13:30:00,47.1,47.12,46.98,47.0,21100.0,37.7094,37.7254,37.6133,37.6293,21100.0
2014-03-07 14:00:00,47.0,47.03,46.94,46.98,34900.0,37.6293,37.6534,37.5813,37.6133,34900.0
2014-03-07 14:30:00,46.98,47.04,46.92,47.03,40000.0,37.6133,37.6614,37.5653,37.6534,40000.0
2014-03-07 15:00:00,47.04,47.07,47.0,47.01,24000.0,37.6614,37.6854,37.6293,37.6374,24000.0
2014-03-07 15:30:00,47.01,47.06,46.93,47.06,95100.0,37.6374,37.6774,37.5733,37.6774,95100.0
2014-03-10 09:30:00,46.98,47.3,46.94,47.3,28700.0,37.6133,37.8695,37.5813,37.8695,28700.0
2014-03-10 10:00:00,47.27,47.27,47.13,47.13,21700.0,37.8455,37.8455,37.7334,37.7334,21700.0
2014-03-10 10:30:00,47.15,47.22,46.99,47.05,42100.0,37.7494,37.8055,37.6213,37.6694,42100.0
2014-03-10 11:00:00,47.03,47.18,46.99,47.12,38500.0,37.6534,37.7735,37.6213,37.7254,38500.0
2014-03-10 11:30:00,47.13,47.13,46.92,47.01,30200.0,37.7334,37.7334,37.5653,37.6374,30200.0
2014-03-10 12:00:00,47.02,47.12,47.01,47.09,19100.0,37.6454,37.7254,37.6374,37.7014,19100.0
2014-03-10 12:30:00,47.11,47.19,47.09,47.17,15100.0,37.7174,37.7815,37.7014,37.7655,15100.0
2014-03-10 13:00:00,47.18,47.26,47.18,47.26,13100.0,37.7735,37.8375,37.7735,37.8375,13100.0
2014-03-10 13:30:00,47.25,47.25,47.19,47.24,13900.0,37.8295,37.8295,37.7815,37.8215,13900.0
2014-03-10 14:00:00,47.23,47.31,47.21,47.28,21400.0,37.8135,37.8775,37.7975,37.8535,21400.0
2014-03-10 14:30:00,47.26,47.31,47.25,47.28,27600.0,37.8375,37.8775,37.8295,37.8535,27600.0
2014-03-10 15:00:00,47.28,47.29,47.24,47.25,34100.0,37.8535,37.8615,37.8215,37.8295,34100.0
2014-03-10 15:30:00,47.26,47.3,47.23,47.26,180800.0,37.8375,37.8695,37.8135,37.8375,180800.0
2014-03-11 09:30:00,47.31,47.43,47.22,47.25,19200.0,37.8775,37.9736,37.8055,37.8295,19200.0
2014-03-11 10:00:00,47.27,47.33,47.22,47.3,18700.0,37.8455,37.8936,37.8055,37.8695,18700.0
2014-03-11 10:30:00,47.32,47.39,47.24,47.37,32600.0,37.8855,37.9416,37.8215,37.9256,32600.0
2014-03-11 11:00:00,47.38,47.38,47.23,47.24,18300.0,37.9336,37.9336,37.8135,37.8215,18300.0
2014-03-11 11:30:00,47.24,47.28,47.06,47.12,17800.0,37.8215,37.8535,37.6774,37.7254,17800.0
2014-03-11 12:00:00,47.11,47.11,46.97,46.98,23300.0,37.7174,37.7174,37.6053,37.6133,23300.0
2014-03-11 12:30:00,46.96,47.04,46.96,47.02,5800.0,37.5973,37.6614,37.5973,37.6454,5800.0
2014-03-11 13:00:00,47.0,47.04,46.94,46.94,17000.0,37.6293,37.6614,37.5813,37.5813,17000.0
2014-03-11 13:30:00,46.94,47.04,46.93,47.01,10000.0,37.5813,37.6614,37.5733,37.6374,10000.0
2014-03-11 14:00:00,47.03,47.04,46.96,47.0,20900.0,37.6534,37.6614,37.5973,37.6293,20900.0
2014-03-11 14:30:00,46.99,47.02,46.94,46.97,14500.0,37.6213,37.6454,37.5813,37.6053,14500.0
2014-03-11 15:00:00,46.96,46.99,46.92,46.95,15900.0,37.5973,37.6213,37.5653,37.5893,15900.0
2014-03-11 15:30:00,46.94,47.03,46.92,47.0,80600.0,37.5813,37.6534,37.5653,37.6293,80600.0
2014-03-12 09:30:00,46.75,46.95,46.71,46.74,13700.0,37.4292,37.5893,37.3972,37.4212,13700.0
2014-03-12 10:00:00,46.76,46.89,46.7,46.86,18200.0,37.4372,37.5413,37.3892,37.5173,18200.0
2014-03-12 10:30:00,46.87,47.0,46.85,46.98,12400.0,37.5253,37.6293,37.5093,37.6133,12400.0
2014-03-12 11:00:00,46.98,47.07,46.95,47.03,11400.0,37.6133,37.6854,37.5893,37.6534,11400.0
2014-03-12 11:30:00,47.04,47.07,46.95,46.96,24100.0,37.6614,37.6854,37.5893,37.5973,24100.0
2014-03-12 12:00:00,46.94,47.02,46.93,46.95,14000.0,37.5813,37.6454,37.5733,37.5893,14000.0
2014-03-12 12:30:00,46.96,46.96,46.87,46.93,8100.0,37.5973,37.5973,37.5253,37.5733,8100.0
2014-03-12 13:00:00,46.94,46.94,46.81,46.83,5600.0,37.5813,37.5813,37.4772,37.4932,5600.0
2014-03-12 13:30:00,46.82,46.85,46.79,46.82,10800.0,37.4852,37.5093,37.4612,37.4852,10800.0
2014-03-12 14:00:00,46.8,46.91,46.8,46.84,33900.0,37.4692,37.5573,37.4692,37.5012,33900.0
2014-03-12 14:30:00,46.9,46.9,46.84,46.86,9600.0,37.5493,37.5493,37.5012,37.5173,9600.0
2014-03-12 15:00:00,46.86,46.9,46.8,46.82,28400.0,37.5173,37.5493,37.4692,37.4852,28400.0
2014-03-12 15:30:00,46.81,46.87,46.79,46.86,98800.0,37.4772,37.5253,37.4612,37.5173,98800.0
2014-03-13 09:30:00,46.97,46.97,46.69,46.69,18400.0,37.6053,37.6053,37.3812,37.3812,18400.0
2014-03-13 10:00:00,46.68,46.72,46.59,46.69,27300.0,37.3731,37.4052,37.3011,37.3812,27300.0
2014-03-13 10:30:00,46.71,46.74,46.51,46.53,14800.0,37.3972,37.4212,37.237,37.2531,14800.0
2014-03-13 11:00:00,46.51,46.59,46.5,46.5,15100.0,37.237,37.3011,37.229,37.229,15100.0
2014-03-13 11:30:00,46.53,46.65,46.52,46.57,23600.0,37.2531,37.3491,37.245,37.2851,23600.0
2014-03-13 12:00:00,46.58,46.6,46.43,46.46,15900.0,37.2931,37.3091,37.173,37.197,15900.0
2014-03-13 12:30:00,46.47,46.47,46.31,46.39,41800.0,37.205,37.205,37.0769,37.141,41800.0
2014-03-13 13:00:00,46.39,46.44,46.29,46.43,19600.0,37.141,37.181,37.0609,37.173,19600.0
2014-03-13 13:30:00,46.44,46.47,46.37,46.44,24100.0,37.181,37.205,37.125,37.181,24100.0
2014-03-13 14:00:00,46.44,46.46,46.35,46.41,28100.0,37.181,37.197,37.1089,37.157,28100.0
2014-03-13 14:30:00,46.41,46.44,46.32,46.32,33100.0,37.157,37.181,37.0849,37.0849,33100.0
2014-03-13 15:00:00,46.32,46.35,46.23,46.33,36800.0,37.0849,37.1089,37.0129,37.0929,36800.0
2014-03-13 15:30:00,46.33,46.42,46.29,46.37,126200.0,37.0929,37.165,37.0609,37.125,126200.0
2014-03-14 09:30:00,46.35,46.82,46.35,46.68,27900.0,37.1089,37.4852,37.1089,37.3731,27900.0
2014-03-14 10:00:00,46.72,46.78,46.59,46.65,20200.0,37.4052,37.4532,37.3011,37.3491,20200.0
2014-03-14 10:30:00,46.65,46.72,46.55,46.58,36400.0,37.3491,37.4052,37.2691,37.2931,36400.0
2014-03-14 11:00:00,46.59,46.6,46.45,46.49,12400.0,37.3011,37.3091,37.189,37.221,12400.0
2014-03-14 11:30:00,46.51,46.6,46.5,46.57,24700.0,37.237,37.3091,37.229,37.2851,24700.0
2014-03-14 12:00:00,46.58,46.63,46.48,46.52,35500.0,37.2931,37.3331,37.213,37.245,35500.0
2014-03-14 12:30:00,46.5,46.55,46.47,46.53,16900.0,37.229,37.2691,37.205,37.2531,16900.0
2014-03-14 13:00:00,46.54,46.55,46.49,46.53,8900.0,37.2611,37.2691,37.221,37.2531,8900.0
2014-03-14 13:30:00,46.53,46.57,46.47,46.56,18200.0,37.2531,37.2851,37.205,37.2771,18200.0
2014-03-14 14:00:00,46.55,46.6,46.5,46.57,14800.0,37.2691,37.3091,37.229,37.2851,14800.0
2014-03-14 14:30:00,46.56,46.57,46.36,46.36,18600.0,37.2771,37.2851,37.1169,37.1169,18600.0
2014-03-14 15:00:00,46.36,46.52,46.36,46.51,46200.0,37.1169,37.245,37.1169,37.237,46200.0
2014-03-14 15:30:00,46.51,46.57,46.42,46.44,93300.0,37.237,37.2851,37.165,37.181,93300.0
2014-03-17 09:30:00,46.58,47.06,46.51,47.03,38100.0,37.2931,37.6774,37.237,37.6534,38100.0
2014-03-17 10:00:00,47.05,47.1,46.93,46.93,18700.0,37.6694,37.7094,37.5733,37.5733,18700.0
2014-03-17 10:30:00,46.95,46.97,46.77,46.78,23800.0,37.5893,37.6053,37.4452,37.4532,23800.0
2014-03-17 11:00:00,46.8,46.85,46.75,46.79,28500.0,37.4692,37.5093,37.4292,37.4612,28500.0
2014-03-17 11:30:00,46.79,46.8,46.7,46.74,21800.0,37.4612,37.4692,37.3892,37.4212,21800.0
2014-03-17 12:00:00,46.75,46.84,46.72,46.78,18500.0,37.4292,37.5012,37.4052,37.4532,18500.0
2014-03-17 12:30:00,46.8,46.87,46.8,46.85,10700.0,37.4692,37.5253,37.4692,37.5093,10700.0
2014-03-17 13:00:00,46.84,46.84,46.73,46.77,8800.0,37.5012,37.5012,37.4132,37.4452,8800.0
2014-03-17 13:30:00,46.77,46.81,46.72,46.76,12800.0,37.4452,37.4772,37.4052,37.4372,12800.0
2014-03-17 14:00:00,46.75,46.94,46.75,46.94,36100.0,37.4292,37.5813,37.4292,37.5813,36100.0
2014-03-17 14:30:00,46.94,47.02,46.9,47.0,33400.0,37.5813,37.6454,37.5493,37.6293,33400.0
2014-03-17 15:00:00,46.99,47.01,46.97,46.98,36300.0,37.6213,37.6374,37.6053,37.6133,36300.0
2014-03-17 15:30:00,46.98,47.0,46.91,46.97,103100.0,37.6133,37.6293,37.5573,37.6053,103100.0
2014-03-18 09:30:00,47.08,47.16,46.92,46.97,36900.0,37.6934,37.7574,37.5653,37.6053,36900.0
2014-03-18 10:00:00,47.0,47.12,46.98,47.06,23100.0,37.6293,37.7254,37.6133,37.6774,23100.0
2014-03-18 10:30:00,47.05,47.1,46.99,46.99,27000.0,37.6694,37.7094,37.6213,37.6213,27000.0
2014-03-18 11:00:00,46.99,47.05,46.95,47.01,16200.0,37.6213,37.6694,37.5893,37.6374,16200.0
2014-03-18 11:30:00,47.0,47.11,46.99,47.11,25300.0,37.6293,37.7174,37.6213,37.7174,25300.0
2014-03-18 12:00:00,47.13,47.16,47.1,47.15,26900.0,37.7334,37.7574,37.7094,37.7494,26900.0
2014-03-18 12:30:00,47.16,47.21,47.15,47.17,23400.0,37.7574,37.7975,37.7494,37.7655,23400.0
2014-03-18 13:00:00,47.19,47.22,47.17,47.19,28200.0,37.7815,37.8055,37.7655,37.7815,28200.0
2014-03-18 13:30:00,47.19,47.25,47.14,47.16,31000.0,37.7815,37.8295,37.7414,37.7574,31000.0
2014-03-18 14:00:00,47.18,47.22,47.15,47.16,22300.0,37.7735,37.8055,37.7494,37.7574,22300.0
2014-03-18 14:30:00,47.16,47.21,47.14,47.18,21800.0,37.7574,37.7975,37.7414,37.7735,21800.0
2014-03-18 15:00:00,47.19,47.26,47.17,47.21,69100.0,37.7815,37.8375,37.7655,37.7975,69100.0
2014-03-18 15:30:00,47.21,47.23,47.15,47.22,93900.0,37.7975,37.8135,37.7494,37.8055,93900.0
2014-03-19 09:30:00,47.03,47.21,46.93,47.09,22700.0,37.6534,37.7975,37.5733,37.7014,22700.0
2014-03-19 10:00:00,47.07,47.1,47.03,47.05,19800.0,37.6854,37.7094,37.6534,37.6694,19800.0
2014-03-19 10:30:00,47.04,47.08,47.02,47.04,13500.0,37.6614,37.6934,37.6454,37.6614,13500.0
2014-03-19 11:00:00,47.06,47.08,46.98,47.03,37300.0,37.6774,37.6934,37.6133,37.6534,37300.0
2014-03-19 11:30:00,47.03,47.04,46.95,46.99,10300.0,37.6534,37.6614,37.5893,37.6213,10300.0
2014-03-19 12:00:00,46.98,47.0,46.9,46.91,9800.0,37.6133,37.6293,37.5493,37.5573,9800.0
2014-03-19 12:30:00,46.9,46.93,46.89,46.93,7700.0,37.5493,37.5733,37.5413,37.5733,7700.0
2014-03-19 13:00:00,46.94,46.96,46.92,46.94,4100.0,37.5813,37.5973,37.5653,37.5813,4100.0
2014-03-19 13:30:00,46.95,46.96,46.91,46.94,8900.0,37.5893,37.5973,37.5573,37.5813,8900.0
2014-03-19 14:00:00,46.94,46.98,46.73,46.93,24100.0,37.5813,37.6133,37.4132,37.5733,24100.0
2014-03-19 14:30:00,46.96,46.97,46.84,46.91,23700.0,37.5973,37.6053,37.5012,37.5573,23700.0
2014-03-19 15:00:00,46.9,46.91,46.53,46.61,23300.0,37.5493,37.5573,37.2531,37.3171,23300.0
2014-03-19 15:30:00,46.62,46.88,46.59,46.76,130800.0,37.3251,37.5333,37.3011,37.4372,130800.0
2014-03-20 09:30:00,46.67,46.68,46.53,46.67,52700.0,37.3651,37.3731,37.2531,37.3651,52700.0
2014-03-20 10:00:00,46.65,46.89,46.64,46.86,25700.0,37.3491,37.5413,37.3411,37.5173,25700.0
2014-03-20 10:30:00,46.88,46.88,46.76,46.82,22900.0,37.5333,37.5333,37.4372,37.4852,22900.0
2014-03-20 11:00:00,46.81,46.82,46.67,46.74,24900.0,37.4772,37.4852,37.3651,37.4212,24900.0
2014-03-20 11:30:00,46.73,46.75,46.68,46.69,15100.0,37.4132,37.4292,37.3731,37.3812,15100.0
2014-03-20 12:00:00,46.69,46.75,46.62,46.75,13100.0,37.3812,37.4292,37.3251,37.4292,13100.0
2014-03-20 12:30:00,46.75,46.85,46.75,46.84,12000.0,37.4292,37.5093,37.4292,37.5012,12000.0
2014-03-20 13:00:00,46.85,46.87,46.79,46.82,37400.0,37.5093,37.5253,37.4612,37.4852,37400.0
2014-03-20 13:30:00,46.83,46.91,46.82,46.9,56300.0,37.4932,37.5573,37.4852,37.5493,56300.0
2014-03-20 14:00:00,46.9,46.9,46.86,46.87,20200.0,37.5493,37.5493,37.5173,37.5253,20200.0
2014-03-20 14:30:00,46.86,46.88,46.85,46.87,33300.0,37.5173,37.5333,37.5093,37.5253,33300.0
2014-03-20 15:00:00,46.86,46.86,46.78,46.8,71200.0,37.5173,37.5173,37.4532,37.4692,71200.0
2014-03-20 15:30:00,46.8,47.01,46.8,47.0,127300.0,37.4692,37.6374,37.4692,37.6293,127300.0
2014-03-21 09:30:00,47.37,47.44,47.09,47.42,273600.0,37.9256,37.9816,37.7014,37.9656,273600.0
2014-03-21 10:00:00,47.43,47.49,47.36,47.43,83000.0,37.9736,38.0217,37.9176,37.9736,83000.0
2014-03-21 10:30:00,47.44,47.5,47.42,47.5,60300.0,37.9816,38.0297,37.9656,38.0297,60300.0
2014-03-21 11:00:00,47.5,47.76,47.49,47.61,49500.0,38.0297,38.2378,38.0217,38.1177,49500.0
2014-03-21 11:30:00,47.61,47.62,47.52,47.54,30400.0,38.1177,38.1257,38.0457,38.0617,30400.0
2014-03-21 12:00:00,47.54,47.54,47.48,47.49,16800.0,38.0617,38.0617,38.0136,38.0217,16800.0
2014-03-21 12:30:00,47.48,47.48,47.36,47.37,86800.0,38.0136,38.0136,37.9176,37.9256,86800.0
2014-03-21 13:00:00,47.36,47.42,47.35,47.35,58400.0,37.9176,37.9656,37.9096,37.9096,58400.0
2014-03-21 13:30:00,47.35,47.36,47.25,47.26,53200.0,37.9096,37.9176,37.8295,37.8375,53200.0
2014-03-21 14:00:00,47.25,47.32,47.14,47.15,76400.0,37.8295,37.8855,37.7414,37.7494,76400.0
2014-03-21 14:30:00,47.13,47.16,47.03,47.03,140600.0,37.7334,37.7574,37.6534,37.6534,140600.0
2014-03-21 15:00:00,47.03,47.12,46.98,47.04,113600.0,37.6534,37.7254,37.6133,37.6614,113600.0
2014-03-21 15:30:00,47.04,47.1,47.0,47.04,277200.0,37.6614,37.7094,37.6293,37.6614,277200.0
2014-03-24 09:30:00,47.3,47.56,47.25,47.44,36100.0,37.8695,38.0777,37.8295,37.9816,36100.0
2014-03-24 10:00:00,47.4,47.4,47.11,47.2,25000.0,37.9496,37.9496,37.7174,37.7895,25000.0
2014-03-24 10:30:00,47.2,47.28,47.08,47.28,36400.0,37.7895,37.8535,37.6934,37.8535,36400.0
2014-03-24 11:00:00,47.28,47.4,47.22,47.35,43600.0,37.8535,37.9496,37.8055,37.9096,43600.0
2014-03-24 11:30:00,47.34,47.38,47.33,47.35,46400.0,37.9016,37.9336,37.8936,37.9096,46400.0
2014-03-24 12:00:00,47.34,47.38,47.31,47.33,35100.0,37.9016,37.9336,37.8775,37.8936,35100.0
2014-03-24 12:30:00,47.3,47.33,47.16,47.16,13400.0,37.8695,37.8936,37.7574,37.7574,13400.0
2014-03-24 13:00:00,47.18,47.22,47.11,47.17,7100.0,37.7735,37.8055,37.7174,37.7655,7100.0
2014-03-24 13:30:00,47.18,47.23,47.17,47.21,7100.0,37.7735,37.8135,37.7655,37.7975,7100.0
2014-03-24 14:00:00,47.23,47.24,47.07,47.14,9500.0,37.8135,37.8215,37.6854,37.7414,9500.0
2014-03-24 14:30:00,47.14,47.16,47.1,47.12,10700.0,37.7414,37.7574,37.7094,37.7254,10700.0
2014-03-24 15:00:00,47.12,47.15,47.0,47.05,28600.0,37.7254,37.7494,37.6293,37.6694,28600.0
2014-03-24 15:30:00,47.08,47.13,46.98,47.06,129400.0,37.6934,37.7334,37.6133,37.6774,129400.0
2014-03-25 09:30:00,47.2,47.36,47.04,47.12,19500.0,37.7895,37.9176,37.6614,37.7254,19500.0
2014-03-25 10:00:00,47.12,47.26,47.07,47.16,8900.0,37.7254,37.8375,37.6854,37.7574,8900.0
2014-03-25 10:30:00,47.13,47.18,47.08,47.1,15800.0,37.7334,37.7735,37.6934,37.7094,15800.0
2014-03-25 11:00:00,47.1,47.16,47.04,47.07,19000.0,37.7094,37.7574,37.6614,37.6854,19000.0
2014-03-25 11:30:00,47.05,47.09,46.93,46.97,35600.0,37.6694,37.7014,37.5733,37.6053,35600.0
2014-03-25 12:00:00,46.98,47.65,46.92,46.97,28700.0,37.6133,38.1498,37.5653,37.6053,28700.0
2014-03-25 12:30:00,46.97,47.08,46.93,47.03,25300.0,37.6053,37.6934,37.5733,37.6534,25300.0
2014-03-25 13:00:00,47.01,47.12,47.01,47.11,9600.0,37.6374,37.7254,37.6374,37.7174,9600.0
2014-03-25 13:30:00,47.11,47.17,47.11,47.12,7800.0,37.7174,37.7655,37.7174,37.7254,7800.0
2014-03-25 14:00:00,47.11,47.19,47.11,47.14,10100.0,37.7174,37.7815,37.7174,37.7414,10100.0
2014-03-25 14:30:00,47.14,47.21,47.11,47.11,12800.0,37.7414,37.7975,37.7174,37.7174,12800.0
2014-03-25 15:00:00,47.11,47.16,47.11,47.15,28500.0,37.7174,37.7574,37.7174,37.7494,28500.0
2014-03-25 15:30:00,47.16,47.18,47.08,47.13,127600.0,37.7574,37.7735,37.6934,37.7334,127600.0
2014-03-26 09:30:00,47.37,47.49,47.24,47.35,15800.0,37.9256,38.0217,37.8215,37.9096,15800.0
2014-03-26 10:00:00,47.34,47.36,47.24,47.36,11200.0,37.9016,37.9176,37.8215,37.9176,11200.0
2014-03-26 10:30:00,47.35,47.37,47.25,47.32,19800.0,37.9096,37.9256,37.8295,37.8855,19800.0
2014-03-26 11:00:00,47.31,47.35,47.31,47.33,9900.0,37.8775,37.9096,37.8775,37.8936,9900.0
2014-03-26 11:30:00,47.34,47.35,47.27,47.32,48400.0,37.9016,37.9096,37.8455,37.8855,48400.0
2014-03-26 12:00:00,47.31,47.32,47.18,47.2,37000.0,37.8775,37.8855,37.7735,37.7895,37000.0
2014-03-26 12:30:00,47.19,47.25,47.14,47.23,59300.0,37.7815,37.8295,37.7414,37.8135,59300.0
2014-03-26 13:00:00,47.22,47.25,47.13,47.13,8500.0,37.8055,37.8295,37.7334,37.7334,8500.0
2014-03-26 13:30:00,47.13,47.14,47.09,47.13,29200.0,37.7334,37.7414,37.7014,37.7334,29200.0
2014-03-26 14:00:00,47.1,47.13,47.01,47.08,81100.0,37.7094,37.7334,37.6374,37.6934,81100.0
2014-03-26 14:30:00,47.08,47.13,47.0,47.11,41800.0,37.6934,37.7334,37.6293,37.7174,41800.0
2014-03-26 15:00:00,47.12,47.19,47.05,47.09,85200.0,37.7254,37.7815,37.6694,37.7014,85200.0
2014-03-26 15:30:00,47.07,47.13,47.01,47.02,207100.0,37.6854,37.7334,37.6374,37.6454,207100.0
2014-03-27 09:30:00,49.38,49.38,46.86,46.9,15000.0,39.5348,39.5348,37.5173,37.5493,15000.0
2014-03-27 10:00:00,46.91,47.01,46.87,46.94,18400.0,37.5573,37.6374,37.5253,37.5813,18400.0
2014-03-27 10:30:00,46.93,46.97,46.73,46.8,10500.0,37.5733,37.6053,37.4132,37.4692,10500.0
2014-03-27 11:00:00,46.79,46.86,46.78,46.81,11500.0,37.4612,37.5173,37.4532,37.4772,11500.0
2014-03-27 11:30:00,46.82,46.82,46.64,46.71,10900.0,37.4852,37.4852,37.3411,37.3972,10900.0
2014-03-27 12:00:00,46.7,46.71,46.58,46.67,6400.0,37.3892,37.3972,37.2931,37.3651,6400.0
2014-03-27 12:30:00,46.7,46.7,46.6,46.62,7100.0,37.3892,37.3892,37.3091,37.3251,7100.0
2014-03-27 13:00:00,46.63,46.68,46.56,46.64,10500.0,37.3331,37.3731,37.2771,37.3411,10500.0
2014-03-27 13:30:00,46.65,46.65,46.57,46.62,5600.0,37.3491,37.3491,37.2851,37.3251,5600.0
2014-03-27 14:00:00,46.63,46.66,46.54,46.66,12500.0,37.3331,37.3571,37.2611,37.3571,12500.0
2014-03-27 14:30:00,46.66,46.66,46.56,46.64,9900.0,37.3571,37.3571,37.2771,37.3411,9900.0
2014-03-27 15:00:00,46.65,46.7,46.6,46.69,23900.0,37.3491,37.3892,37.3091,37.3812,23900.0
2014-03-27 15:30:00,46.69,46.74,46.62,46.72,78700.0,37.3812,37.4212,37.3251,37.4052,78700.0
2014-03-28 09:30:00,46.78,46.98,46.68,46.92,18600.0,37.4532,37.6133,37.3731,37.5653,18600.0
2014-03-28 10:00:00,46.92,47.06,46.92,46.92,7500.0,37.5653,37.6774,37.5653,37.5653,7500.0
2014-03-28 10:30:00,47.01,47.16,46.94,47.16,8200.0,37.6374,37.7574,37.5813,37.7574,8200.0
2014-03-28 11:00:00,47.16,47.16,47.09,47.11,13200.0,37.7574,37.7574,37.7014,37.7174,13200.0
2014-03-28 11:30:00,47.12,47.12,47.01,47.07,9800.0,37.7254,37.7254,37.6374,37.6854,9800.0
2014-03-28 12:00:00,47.06,47.06,46.96,46.96,9400.0,37.6774,37.6774,37.5973,37.5973,9400.0
2014-03-28 12:30:00,46.95,46.97,46.9,46.92,10600.0,37.5893,37.6053,37.5493,37.5653,10600.0
2014-03-28 13:00:00,46.92,46.93,46.82,46.88,9600.0,37.5653,37.5733,37.4852,37.5333,9600.0
2014-03-28 13:30:00,46.88,46.94,46.82,46.88,7900.0,37.5333,37.5813,37.4852,37.5333,7900.0
2014-03-28 14:00:00,46.87,46.87,46.75,46.86,9000.0,37.5253,37.5253,37.4292,37.5173,9000.0
2014-03-28 14:30:00,46.84,46.94,46.81,46.94,20500.0,37.5012,37.5813,37.4772,37.5813,20500.0
2014-03-28 15:00:00,46.94,46.95,46.84,46.91,24800.0,37.5813,37.5893,37.5012,37.5573,24800.0
2014-03-28 15:30:00,46.9,46.95,46.84,46.88,47500.0,37.5493,37.5893,37.5012,37.5333,47500.0
2014-03-31 09:30:00,47.29,47.32,47.11,47.28,12900.0,37.8615,37.8855,37.7174,37.8535,12900.0
2014-03-31 10:00:00,47.29,47.29,47.18,47.25,13000.0,37.8615,37.8615,37.7735,37.8295,13000.0
2014-03-31 10:30:00,47.25,47.25,47.18,47.22,24200.0,37.8295,37.8295,37.7735,37.8055,24200.0
2014-03-31 11:00:00,47.24,47.24,47.13,47.15,8500.0,37.8215,37.8215,37.7334,37.7494,8500.0
2014-03-31 11:30:00,47.18,47.25,47.15,47.25,12300.0,37.7735,37.8295,37.7494,37.8295,12300.0
2014-03-31 12:00:00,47.25,47.41,47.23,47.38,13400.0,37.8295,37.9576,37.8135,37.9336,13400.0
2014-03-31 12:30:00,47.4,47.44,47.37,47.42,14600.0,37.9496,37.9816,37.9256,37.9656,14600.0
2014-03-31 13:00:00,47.43,47.46,47.37,47.42,15700.0,37.9736,37.9976,37.9256,37.9656,15700.0
2014-03-31 13:30:00,47.43,47.45,47.37,47.39,15200.0,37.9736,37.9896,37.9256,37.9416,15200.0
2014-03-31 14:00:00,47.4,47.45,47.38,47.39,17100.0,37.9496,37.9896,37.9336,37.9416,17100.0
2014-03-31 14:30:00,47.38,47.42,47.32,47.42,24800.0,37.9336,37.9656,37.8855,37.9656,24800.0
2014-03-31 15:00:00,47.43,47.48,47.39,47.47,26800.0,37.9736,38.0136,37.9416,38.0056,26800.0
2014-03-31 15:30:00,47.47,47.63,47.47,47.57,102300.0,38.0056,38.1337,38.0056,38.0857,102300.0
2014-04-01 09:30:00,47.57,47.65,47.34,47.53,18500.0,38.0857,38.1498,37.9016,38.0537,18500.0
2014-04-01 10:00:00,47.56,47.65,47.5,47.52,13800.0,38.0777,38.1498,38.0297,38.0457,13800.0
2014-04-01 10:30:00,47.51,47.55,47.41,47.52,31400.0,38.0377,38.0697,37.9576,38.0457,31400.0
2014-04-01 11:00:00,47.53,47.54,47.48,47.52,16100.0,38.0537,38.0617,38.0136,38.0457,16100.0
2014-04-01 11:30:00,47.53,47.7,47.53,47.59,21300.0,38.0537,38.1898,38.0537,38.1017,21300.0
2014-04-01 12:00:00,47.58,47.6,47.48,47.59,34200.0,38.0937,38.1097,38.0136,38.1017,34200.0
2014-04-01 12:30:00,47.6,47.63,47.59,47.6,17400.0,38.1097,38.1337,38.1017,38.1097,17400.0
2014-04-01 13:00:00,47.6,47.62,47.55,47.58,19400.0,38.1097,38.1257,38.0697,38.0937,19400.0
2014-04-01 13:30:00,47.57,47.58,47.51,47.54,19200.0,38.0857,38.0937,38.0377,38.0617,19200.0
2014-04-01 14:00:00,47.53,47.55,47.47,47.54,70700.0,38.0537,38.0697,38.0056,38.0617,70700.0
2014-04-01 14:30:00,47.54,47.67,47.52,47.67,35600.0,38.0617,38.1658,38.0457,38.1658,35600.0
2014-04-01 15:00:00,47.68,47.75,47.67,47.75,15100.0,38.1738,38.2298,38.1658,38.2298,15100.0
2014-04-01 15:30:00,47.75,47.86,47.73,47.84,88300.0,38.2298,38.3179,38.2138,38.3019,88300.0
2014-04-02 09:30:00,48.07,48.24,47.85,48.15,92600.0,38.486,38.6221,38.3099,38.5501,92600.0
2014-04-02 10:00:00,48.15,48.23,48.02,48.04,27700.0,38.5501,38.6141,38.446,38.462,27700.0
2014-04-02 10:30:00,48.06,48.22,48.06,48.19,19900.0,38.478,38.6061,38.478,38.5821,19900.0
2014-04-02 11:00:00,48.18,48.24,48.16,48.23,20000.0,38.5741,38.6221,38.5581,38.6141,20000.0
2014-04-02 11:30:00,48.23,48.27,48.15,48.26,18300.0,38.6141,38.6461,38.5501,38.6381,18300.0
2014-04-02 12:00:00,48.25,48.31,48.21,48.3,14900.0,38.6301,38.6782,38.5981,38.6702,14900.0
2014-04-02 12:30:00,48.3,48.33,48.23,48.28,21000.0,38.6702,38.6942,38.6141,38.6541,21000.0
2014-04-02 13:00:00,48.28,48.28,48.0,48.0,25100.0,38.6541,38.6541,38.43,38.43,25100.0
2014-04-02 13:30:00,48.0,48.03,47.92,47.97,15400.0,38.43,38.454,38.3659,38.406,15400.0
2014-04-02 14:00:00,47.98,48.11,47.98,48.08,33200.0,38.414,38.518,38.414,38.494,33200.0
2014-04-02 14:30:00,48.07,48.17,48.07,48.16,46500.0,38.486,38.5661,38.486,38.5581,46500.0
2014-04-02 15:00:00,48.16,48.22,48.14,48.22,113800.0,38.5581,38.6061,38.5421,38.6061,113800.0
2014-04-02 15:30:00,48.23,48.27,48.18,48.22,310400.0,38.6141,38.6461,38.5741,38.6061,310400.0
2014-04-03 09:30:00,48.24,48.29,48.13,48.13,21800.0,38.6221,38.6622,38.5341,38.5341,21800.0
2014-04-03 10:00:00,48.15,48.26,48.08,48.15,31000.0,38.5501,38.6381,38.494,38.5501,31000.0
2014-04-03 10:30:00,48.11,48.25,48.08,48.22,12700.0,38.518,38.6301,38.494,38.6061,12700.0
2014-04-03 11:00:00,48.25,48.3,48.23,48.28,15700.0,38.6301,38.6702,38.6141,38.6541,15700.0
2014-04-03 11:30:00,48.28,48.38,48.26,48.33,80600.0,38.6541,38.7342,38.6381,38.6942,80600.0
2014-04-03 12:00:00,48.33,48.36,48.26,48.31,20000.0,38.6942,38.7182,38.6381,38.6782,20000.0
2014-04-03 12:30:00,48.3,48.3,48.19,48.22,16000.0,38.6702,38.6702,38.5821,38.6061,16000.0
2014-04-03 13:00:00,48.22,48.26,48.13,48.15,25700.0,38.6061,38.6381,38.5341,38.5501,25700.0
2014-04-03 13:30:00,48.15,48.2,48.1,48.12,17000.0,38.5501,38.5901,38.51,38.526,17000.0
2014-04-03 14:00:00,48.13,48.13,48.0,48.01,14500.0,38.5341,38.5341,38.43,38.438,14500.0
2014-04-03 14:30:00,48.0,48.0,47.93,47.97,15500.0,38.43,38.43,38.3739,38.406,15500.0
2014-04-03 15:00:00,47.98,48.05,47.96,48.02,73500.0,38.414,38.47,38.3979,38.446,73500.0
2014-04-03 15:30:00,48.01,48.1,47.95,47.98,150600.0,38.438,38.51,38.3899,38.414,150600.0
2014-04-04 09:30:00,48.1,48.14,47.96,48.0,30200.0,38.51,38.5421,38.3979,38.43,30200.0
2014-04-04 10:00:00,47.99,48.05,47.94,48.04,23600.0,38.422,38.47,38.3819,38.462,23600.0
2014-04-04 10:30:00,48.04,48.09,47.88,47.89,32900.0,38.462,38.502,38.3339,38.3419,32900.0
2014-04-04 11:00:00,47.88,47.89,47.58,47.61,39100.0,38.3339,38.3419,38.0937,38.1177,39100.0
2014-04-04 11:30:00,47.61,47.61,47.36,47.41,200200.0,38.1177,38.1177,37.9176,37.9576,200200.0
2014-04-04 12:00:00,47.4,47.4,47.22,47.22,21700.0,37.9496,37.9496,37.8055,37.8055,21700.0
2014-04-04 12:30:00,47.23,47.28,47.07,47.1,20200.0,37.8135,37.8535,37.6854,37.7094,20200.0
2014-04-04 13:00:00,47.1,47.2,47.04,47.12,31600.0,37.7094,37.7895,37.6614,37.7254,31600.0
2014-04-04 13:30:00,47.11,47.2,47.05,47.05,43600.0,37.7174,37.7895,37.6694,37.6694,43600.0
2014-04-04 14:00:00,47.06,47.09,46.85,46.87,38300.0,37.6774,37.7014,37.5093,37.5253,38300.0
2014-04-04 14:30:00,46.87,46.91,46.73,46.81,60500.0,37.5253,37.5573,37.4132,37.4772,60500.0
2014-04-04 15:00:00,46.82,46.89,46.74,46.85,63500.0,37.4852,37.5413,37.4212,37.5093,63500.0
2014-04-04 15:30:00,46.85,46.9,46.82,46.83,179200.0,37.5093,37.5493,37.4852,37.4932,179200.0
2014-04-07 09:30:00,46.63,46.77,45.51,45.54,124800.0,37.3331,37.4452,36.4364,36.4604,124800.0
2014-04-07 10:00:00,45.54,45.66,45.32,45.46,169500.0,36.4604,36.5565,36.2843,36.3964,169500.0
2014-04-07 10:30:00,45.47,45.48,44.92,44.99,197600.0,36.4044,36.4124,35.964,36.0201,197600.0
2014-04-07 11:00:00,44.99,45.11,44.82,44.87,94200.0,36.0201,36.1162,35.884,35.924,94200.0
2014-04-07 11:30:00,44.88,45.16,44.88,45.05,56500.0,35.932,36.1562,35.932,36.0681,56500.0
2014-04-07 12:00:00,45.04,45.08,44.93,44.95,82500.0,36.0601,36.0921,35.9721,35.9881,82500.0
2014-04-07 12:30:00,44.95,44.96,44.81,44.84,80100.0,35.9881,35.9961,35.876,35.9,80100.0
2014-04-07 13:00:00,44.85,44.86,44.49,44.6,101100.0,35.908,35.916,35.6198,35.7078,101100.0
2014-04-07 13:30:00,44.61,44.64,44.47,44.47,68100.0,35.7159,35.7399,35.6038,35.6038,68100.0
2014-04-07 14:00:00,44.47,44.79,44.45,44.74,156300.0,35.6038,35.86,35.5878,35.8199,156300.0
2014-04-07 14:30:00,44.77,45.0,44.77,44.84,179200.0,35.844,36.0281,35.844,35.9,179200.0
2014-04-07 15:00:00,44.81,44.88,44.68,44.81,104700.0,35.876,35.932,35.7719,35.876,104700.0
2014-04-07 15:30:00,44.81,44.81,44.66,44.69,182500.0,35.876,35.876,35.7559,35.7799,182500.0
2014-04-08 09:30:00,44.71,44.9,44.38,44.41,128800.0,35.7959,35.948,35.5317,35.5557,128800.0
2014-04-08 10:00:00,44.4,44.5,44.24,44.31,105200.0,35.5477,35.6278,35.4196,35.4757,105200.0
2014-04-08 10:30:00,44.33,44.43,44.23,44.34,88000.0,35.4917,35.5717,35.4116,35.4997,88000.0
2014-04-08 11:00:00,44.34,44.41,44.25,44.32,91900.0,35.4997,35.5557,35.4276,35.4837,91900.0
2014-04-08 11:30:00,44.35,44.44,44.2,44.35,84700.0,35.5077,35.5797,35.3876,35.5077,84700.0
2014-04-08 12:00:00,44.34,44.39,44.27,44.33,43600.0,35.4997,35.5397,35.4436,35.4917,43600.0
2014-04-08 12:30:00,44.32,44.32,43.96,44.03,117300.0,35.4837,35.4837,35.1954,35.2515,117300.0
2014-04-08 13:00:00,44.05,44.26,43.98,44.25,106200.0,35.2675,35.4356,35.2115,35.4276,106200.0
2014-04-08 13:30:00,44.27,44.32,44.04,44.09,62500.0,35.4436,35.4837,35.2595,35.2995,62500.0
2014-04-08 14:00:00,44.09,44.09,43.76,43.76,75900.0,35.2995,35.2995,35.0353,35.0353,75900.0
2014-04-08 14:30:00,43.76,43.81,43.58,43.67,116500.0,35.0353,35.0754,34.8912,34.9633,116500.0
2014-04-08 15:00:00,43.68,43.69,43.58,43.64,154200.0,34.9713,34.9793,34.8912,34.9392,154200.0
2014-04-08 15:30:00,43.64,43.65,43.5,43.58,294700.0,34.9392,34.9473,34.8272,34.8912,294700.0
2014-04-09 09:30:00,43.53,43.54,42.97,43.25,293300.0,34.8512,34.8592,34.4028,34.627,293300.0
2014-04-09 10:00:00,43.25,43.26,43.07,43.23,138700.0,34.627,34.635,34.4829,34.611,138700.0
2014-04-09 10:30:00,43.23,43.27,43.07,43.23,193800.0,34.611,34.643,34.4829,34.611,193800.0
2014-04-09 11:00:00,43.23,43.37,43.22,43.27,141800.0,34.611,34.7231,34.603,34.643,141800.0
2014-04-09 11:30:00,43.27,43.53,43.26,43.52,119000.0,34.643,34.8512,34.635,34.8432,119000.0
2014-04-09 12:00:00,43.52,43.71,43.45,43.7,152500.0,34.8432,34.9953,34.7871,34.9873,152500.0
2014-04-09 12:30:00,43.7,43.91,43.7,43.8,113600.0,34.9873,35.1554,34.9873,35.0673,113600.0
2014-04-09 13:00:00,43.81,43.82,43.73,43.75,118500.0,35.0754,35.0834,35.0113,35.0273,118500.0
2014-04-09 13:30:00,43.76,44.0,43.74,44.0,106700.0,35.0353,35.2275,35.0193,35.2275,106700.0
2014-04-09 14:00:00,44.0,44.22,43.99,44.2,230200.0,35.2275,35.4036,35.2195,35.3876,230200.0
2014-04-09 14:30:00,44.2,44.58,44.19,44.5,232900.0,35.3876,35.6918,35.3796,35.6278,232900.0
2014-04-09 15:00:00,44.5,44.56,44.31,44.35,182500.0,35.6278,35.6758,35.4757,35.5077,182500.0
2014-04-09 15:30:00,44.34,44.35,44.21,44.27,219500.0,35.4997,35.5077,35.3956,35.4436,219500.0
2014-04-10 09:30:00,44.39,44.51,44.21,44.31,129400.0,35.5397,35.6358,35.3956,35.4757,129400.0
2014-04-10 10:00:00,44.32,44.45,44.27,44.34,111300.0,35.4837,35.5878,35.4436,35.4997,111300.0
2014-04-10 10:30:00,44.34,44.45,44.06,44.09,211500.0,35.4997,35.5878,35.2755,35.2995,211500.0
2014-04-10 11:00:00,44.09,44.12,43.86,43.87,218500.0,35.2995,35.3235,35.1154,35.1234,218500.0
2014-04-10 11:30:00,43.87,43.95,43.59,43.62,198600.0,35.1234,35.1874,34.8992,34.9232,198600.0
2014-04-10 12:00:00,43.61,43.66,43.43,43.51,173300.0,34.9152,34.9553,34.7711,34.8352,173300.0
2014-04-10 12:30:00,43.53,43.58,43.32,43.53,93700.0,34.8512,34.8912,34.683,34.8512,93700.0
2014-04-10 13:00:00,43.54,43.67,43.5,43.57,162200.0,34.8592,34.9633,34.8272,34.8832,162200.0
2014-04-10 13:30:00,43.57,43.75,43.5,43.52,163900.0,34.8832,35.0273,34.8272,34.8432,163900.0
2014-04-10 14:00:00,43.52,43.57,43.5,43.52,174600.0,34.8432,34.8832,34.8272,34.8432,174600.0
2014-04-10 14:30:00,43.51,43.51,43.32,43.4,129400.0,34.8352,34.8352,34.683,34.7471,129400.0
2014-04-10 15:00:00,43.4,43.7,43.3,43.62,244500.0,34.7471,34.9873,34.667,34.9232,244500.0
2014-04-10 15:30:00,43.61,43.81,43.55,43.66,569100.0,34.9152,35.0754,34.8672,34.9553,569100.0
2014-04-11 09:30:00,43.29,44.1,43.26,43.99,4125600.0,34.659,35.3075,34.635,35.2195,4125600.0
2014-04-11 10:00:00,43.99,44.2,43.86,44.05,1341800.0,35.2195,35.3876,35.1154,35.2675,1341800.0
2014-04-11 10:30:00,44.05,44.35,44.03,44.34,738400.0,35.2675,35.5077,35.2515,35.4997,738400.0
2014-04-11 11:00:00,44.34,44.37,44.04,44.23,440100.0,35.4997,35.5237,35.2595,35.4116,440100.0
2014-04-11 11:30:00,44.23,44.7,44.2,44.7,593900.0,35.4116,35.7879,35.3876,35.7879,593900.0
2014-04-11 12:00:00,44.71,44.81,44.58,44.67,422800.0,35.7959,35.876,35.6918,35.7639,422800.0
2014-04-11 12:30:00,44.69,44.86,44.6,44.84,454100.0,35.7799,35.916,35.7078,35.9,454100.0
2014-04-11 13:00:00,44.84,44.88,44.58,44.65,441000.0,35.9,35.932,35.6918,35.7479,441000.0
2014-04-11 13:30:00,44.65,44.76,44.61,44.71,371100.0,35.7479,35.8359,35.7159,35.7959,371100.0
2014-04-11 14:00:00,44.71,44.79,44.68,44.7,468000.0,35.7959,35.86,35.7719,35.7879,468000.0
2014-04-11 14:30:00,44.7,44.7,44.41,44.5,424600.0,35.7879,35.7879,35.5557,35.6278,424600.0
2014-04-11 15:00:00,44.5,44.5,44.15,44.28,599500.0,35.6278,35.6278,35.3476,35.4516,599500.0
2014-04-11 15:30:00,44.27,44.64,44.23,44.35,1256400.0,35.4436,35.7399,35.4116,35.5077,1256400.0
2014-04-14 09:30:00,44.7,44.9,44.63,44.71,249700.0,35.7879,35.948,35.7319,35.7959,249700.0
2014-04-14 10:00:00,44.69,44.7,44.35,44.36,198500.0,35.7799,35.7879,35.5077,35.5157,198500.0
2014-04-14 10:30:00,44.35,44.69,44.34,44.67,102700.0,35.5077,35.7799,35.4997,35.7639,102700.0
2014-04-14 11:00:00,44.67,44.7,44.56,44.63,72800.0,35.7639,35.7879,35.6758,35.7319,72800.0
2014-04-14 11:30:00,44.64,44.69,44.59,44.62,123300.0,35.7399,35.7799,35.6998,35.7239,123300.0
2014-04-14 12:00:00,44.61,44.63,44.53,44.54,101800.0,35.7159,35.7319,35.6518,35.6598,101800.0
2014-04-14 12:30:00,44.53,44.55,44.41,44.43,113100.0,35.6518,35.6678,35.5557,35.5717,113100.0
2014-04-14 13:00:00,44.42,44.5,44.4,44.46,73300.0,35.5637,35.6278,35.5477,35.5958,73300.0
2014-04-14 13:30:00,44.46,44.57,44.45,44.51,125900.0,35.5958,35.6838,35.5878,35.6358,125900.0
2014-04-14 14:00:00,44.52,44.52,44.45,44.45,142400.0,35.6438,35.6438,35.5878,35.5878,142400.0
2014-04-14 14:30:00,44.45,44.68,44.45,44.64,127400.0,35.5878,35.7719,35.5878,35.7399,127400.0
2014-04-14 15:00:00,44.65,44.66,44.44,44.6,173400.0,35.7479,35.7559,35.5797,35.7078,173400.0
2014-04-14 15:30:00,44.6,44.77,44.56,44.73,296000.0,35.7078,35.844,35.6758,35.8119,296000.0
2014-04-15 09:30:00,45.01,45.27,44.78,45.07,139600.0,36.0361,36.2443,35.852,36.0841,139600.0
2014-04-15 10:00:00,45.06,45.09,44.7,44.8,132100.0,36.0761,36.1002,35.7879,35.868,132100.0
2014-04-15 10:30:00,44.79,45.0,44.72,44.85,142100.0,35.86,36.0281,35.8039,35.908,142100.0
2014-04-15 11:00:00,44.85,44.92,44.7,44.9,78800.0,35.908,35.964,35.7879,35.948,78800.0
2014-04-15 11:30:00,44.89,44.94,44.59,44.69,87600.0,35.94,35.9801,35.6998,35.7799,87600.0
2014-04-15 12:00:00,44.69,44.69,44.48,44.54,107300.0,35.7799,35.7799,35.6118,35.6598,107300.0
2014-04-15 12:30:00,44.53,44.54,44.3,44.31,81400.0,35.6518,35.6598,35.4677,35.4757,81400.0
2014-04-15 13:00:00,44.3,44.3,44.08,44.19,138400.0,35.4677,35.4677,35.2915,35.3796,138400.0
2014-04-15 13:30:00,44.19,44.64,44.11,44.63,121000.0,35.3796,35.7399,35.3155,35.7319,121000.0
2014-04-15 14:00:00,44.64,44.84,44.56,44.81,88300.0,35.7399,35.9,35.6758,35.876,88300.0
2014-04-15 14:30:00,44.79,45.19,44.79,45.08,110300.0,35.86,36.1802,35.86,36.0921,110300.0
2014-04-15 15:00:00,45.09,45.12,44.99,45.0,220000.0,36.1002,36.1242,36.0201,36.0281,220000.0
2014-04-15 15:30:00,45.0,45.02,44.93,45.01,347000.0,36.0281,36.0441,35.9721,36.0361,347000.0
2014-04-16 09:30:00,45.29,45.4,44.99,45.06,105600.0,36.2603,36.3483,36.0201,36.0761,105600.0
2014-04-16 10:00:00,45.03,45.07,44.94,45.0,86500.0,36.0521,36.0841,35.9801,36.0281,86500.0
2014-04-16 10:30:00,45.0,45.09,44.98,45.0,102000.0,36.0281,36.1002,36.0121,36.0281,102000.0
2014-04-16 11:00:00,45.0,45.07,44.9,45.0,92600.0,36.0281,36.0841,35.948,36.0281,92600.0
2014-04-16 11:30:00,45.01,45.12,45.0,45.05,64700.0,36.0361,36.1242,36.0281,36.0681,64700.0
2014-04-16 12:00:00,45.05,45.15,45.05,45.07,90800.0,36.0681,36.1482,36.0681,36.0841,90800.0
2014-04-16 12:30:00,45.07,45.08,44.99,45.0,92100.0,36.0841,36.0921,36.0201,36.0281,92100.0
2014-04-16 13:00:00,45.02,45.03,44.86,44.98,76900.0,36.0441,36.0521,35.916,36.0121,76900.0
2014-04-16 13:30:00,44.98,45.05,44.97,45.03,113100.0,36.0121,36.0681,36.0041,36.0521,113100.0
2014-04-16 14:00:00,45.03,45.04,44.9,44.99,86900.0,36.0521,36.0601,35.948,36.0201,86900.0
2014-04-16 14:30:00,44.99,45.05,44.97,45.04,121900.0,36.0201,36.0681,36.0041,36.0601,121900.0
2014-04-16 15:00:00,45.04,45.16,45.0,45.15,121000.0,36.0601,36.1562,36.0281,36.1482,121000.0
2014-04-16 15:30:00,45.14,45.33,45.14,45.26,204400.0,36.1402,36.2923,36.1402,36.2363,204400.0
2014-04-17 09:30:00,45.29,45.29,45.1,45.14,132700.0,36.2603,36.2603,36.1082,36.1402,132700.0
2014-04-17 10:00:00,45.17,45.23,45.11,45.2,58800.0,36.1642,36.2122,36.1162,36.1882,58800.0
2014-04-17 10:30:00,45.2,45.25,45.15,45.18,158000.0,36.1882,36.2283,36.1482,36.1722,158000.0
2014-04-17 11:00:00,45.18,45.19,45.08,45.15,74200.0,36.1722,36.1802,36.0921,36.1482,74200.0
2014-04-17 11:30:00,45.13,45.14,45.05,45.06,39200.0,36.1322,36.1402,36.0681,36.0761,39200.0
2014-04-17 12:00:00,45.07,45.14,45.0,45.02,46100.0,36.0841,36.1402,36.0281,36.0441,46100.0
2014-04-17 12:30:00,45.02,45.09,44.99,45.05,35400.0,36.0441,36.1002,36.0201,36.0681,35400.0
2014-04-17 13:00:00,45.05,45.09,45.0,45.01,42200.0,36.0681,36.1002,36.0281,36.0361,42200.0
2014-04-17 13:30:00,45.01,45.06,44.97,45.06,53800.0,36.0361,36.0761,36.0041,36.0761,53800.0
2014-04-17 14:00:00,45.07,45.11,45.06,45.1,80400.0,36.0841,36.1162,36.0761,36.1082,80400.0
2014-04-17 14:30:00,45.1,45.11,45.07,45.09,64500.0,36.1082,36.1162,36.0841,36.1002,64500.0
2014-04-17 15:00:00,45.1,45.2,45.07,45.19,90900.0,36.1082,36.1882,36.0841,36.1802,90900.0
2014-04-17 15:30:00,45.19,45.25,45.13,45.16,311500.0,36.1802,36.2283,36.1322,36.1562,311500.0
2014-04-21 09:30:00,45.13,45.14,44.75,45.11,53000.0,36.1322,36.1402,35.8279,36.1162,53000.0
2014-04-21 10:00:00,45.11,45.21,45.1,45.13,39900.0,36.1162,36.1962,36.1082,36.1322,39900.0
2014-04-21 10:30:00,45.15,45.19,45.07,45.14,132800.0,36.1482,36.1802,36.0841,36.1402,132800.0
2014-04-21 11:00:00,45.14,45.3,45.1,45.26,126100.0,36.1402,36.2683,36.1082,36.2363,126100.0
2014-04-21 11:30:00,45.26,45.38,45.23,45.27,103300.0,36.2363,36.3323,36.2122,36.2443,103300.0
2014-04-21 12:00:00,45.27,45.33,45.21,45.22,57000.0,36.2443,36.2923,36.1962,36.2042,57000.0
2014-04-21 12:30:00,45.21,45.22,45.15,45.2,46200.0,36.1962,36.2042,36.1482,36.1882,46200.0
2014-04-21 13:00:00,45.21,45.22,45.14,45.2,121000.0,36.1962,36.2042,36.1402,36.1882,121000.0
2014-04-21 13:30:00,45.2,45.25,45.19,45.2,57500.0,36.1882,36.2283,36.1802,36.1882,57500.0
2014-04-21 14:00:00,45.2,45.2,45.09,45.13,62900.0,36.1882,36.1882,36.1002,36.1322,62900.0
2014-04-21 14:30:00,45.13,45.27,45.13,45.21,221900.0,36.1322,36.2443,36.1322,36.1962,221900.0
2014-04-21 15:00:00,45.21,45.22,45.14,45.16,107600.0,36.1962,36.2042,36.1402,36.1562,107600.0
2014-04-21 15:30:00,45.16,45.24,45.14,45.19,256100.0,36.1562,36.2202,36.1402,36.1802,256100.0
2014-04-22 09:30:00,45.33,45.38,45.0,45.34,119000.0,36.2923,36.3323,36.0281,36.3003,119000.0
2014-04-22 10:00:00,45.33,45.42,45.24,45.28,72000.0,36.2923,36.3644,36.2202,36.2523,72000.0
2014-04-22 10:30:00,45.3,45.32,45.23,45.25,52800.0,36.2683,36.2843,36.2122,36.2283,52800.0
2014-04-22 11:00:00,45.25,45.35,45.25,45.35,67600.0,36.2283,36.3083,36.2283,36.3083,67600.0
2014-04-22 11:30:00,45.35,45.41,45.32,45.38,39100.0,36.3083,36.3564,36.2843,36.3323,39100.0
2014-04-22 12:00:00,45.37,45.46,45.37,45.38,34700.0,36.3243,36.3964,36.3243,36.3323,34700.0
2014-04-22 12:30:00,45.4,45.45,45.4,45.43,30300.0,36.3483,36.3884,36.3483,36.3724,30300.0
2014-04-22 13:00:00,45.43,45.47,45.4,45.44,23800.0,36.3724,36.4044,36.3483,36.3804,23800.0
2014-04-22 13:30:00,45.45,45.48,45.41,45.43,25100.0,36.3884,36.4124,36.3564,36.3724,25100.0
2014-04-22 14:00:00,45.43,45.43,45.27,45.29,47100.0,36.3724,36.3724,36.2443,36.2603,47100.0
2014-04-22 14:30:00,45.29,45.29,45.22,45.23,63700.0,36.2603,36.2603,36.2042,36.2122,63700.0
2014-04-22 15:00:00,45.22,45.23,45.14,45.17,125600.0,36.2042,36.2122,36.1402,36.1642,125600.0
2014-04-22 15:30:00,45.17,45.19,45.03,45.04,365700.0,36.1642,36.1802,36.0521,36.0601,365700.0
2014-04-23 09:30:00,45.05,45.05,44.9,44.96,40300.0,36.0681,36.0681,35.948,35.9961,40300.0
2014-04-23 10:00:00,44.96,45.05,44.9,44.99,43300.0,35.9961,36.0681,35.948,36.0201,43300.0
2014-04-23 10:30:00,45.0,45.25,44.94,44.96,173600.0,36.0281,36.2283,35.9801,35.9961,173600.0
2014-04-23 11:00:00,44.95,45.0,44.94,44.97,56800.0,35.9881,36.0281,35.9801,36.0041,56800.0
2014-04-23 11:30:00,44.98,45.07,44.98,45.07,34700.0,36.0121,36.0841,36.0121,36.0841,34700.0
2014-04-23 12:00:00,45.06,45.06,44.93,44.96,32300.0,36.0761,36.0761,35.9721,35.9961,32300.0
2014-04-23 12:30:00,44.95,45.0,44.94,44.96,27000.0,35.9881,36.0281,35.9801,35.9961,27000.0
2014-04-23 13:00:00,44.96,44.97,44.88,44.92,23200.0,35.9961,36.0041,35.932,35.964,23200.0
2014-04-23 13:30:00,44.92,44.96,44.86,44.87,37500.0,35.964,35.9961,35.916,35.924,37500.0
2014-04-23 14:00:00,44.89,44.9,44.84,44.88,32900.0,35.94,35.948,35.9,35.932,32900.0
2014-04-23 14:30:00,44.88,44.97,44.87,44.96,35100.0,35.932,36.0041,35.924,35.9961,35100.0
2014-04-23 15:00:00,44.97,45.04,44.95,44.95,62900.0,36.0041,36.0601,35.9881,35.9881,62900.0
2014-04-23 15:30:00,44.95,44.98,44.94,44.95,147800.0,35.9881,36.0121,35.9801,35.9881,147800.0
2014-04-24 09:30:00,45.04,45.2,44.84,44.86,113300.0,36.0601,36.1882,35.9,35.916,113300.0
2014-04-24 10:00:00,44.85,45.0,44.73,44.85,82100.0,35.908,36.0281,35.8119,35.908,82100.0
2014-04-24 10:30:00,44.87,44.95,44.73,44.79,46100.0,35.924,35.9881,35.8119,35.86,46100.0
2014-04-24 11:00:00,44.8,44.91,44.77,44.86,48400.0,35.868,35.956,35.844,35.916,48400.0
2014-04-24 11:30:00,44.87,44.91,44.77,44.78,47500.0,35.924,35.956,35.844,35.852,47500.0
2014-04-24 12:00:00,44.77,44.83,44.73,44.78,34500.0,35.844,35.892,35.8119,35.852,34500.0
2014-04-24 12:30:00,44.79,44.82,44.77,44.82,39000.0,35.86,35.884,35.844,35.884,39000.0
2014-04-24 13:00:00,44.83,44.9,44.81,44.82,38700.0,35.892,35.948,35.876,35.884,38700.0
2014-04-24 13:30:00,44.81,44.81,44.55,44.55,81000.0,35.876,35.876,35.6678,35.6678,81000.0
2014-04-24 14:00:00,44.55,44.67,44.52,44.67,95500.0,35.6678,35.7639,35.6438,35.7639,95500.0
2014-04-24 14:30:00,44.66,44.74,44.66,44.72,107700.0,35.7559,35.8199,35.7559,35.8039,107700.0
2014-04-24 15:00:00,44.71,44.79,44.71,44.75,101700.0,35.7959,35.86,35.7959,35.8279,101700.0
2014-04-24 15:30:00,44.76,44.79,44.65,44.68,270400.0,35.8359,35.86,35.7479,35.7719,270400.0
2014-04-25 09:30:00,44.53,44.59,44.14,44.36,199300.0,35.6518,35.6998,35.3396,35.5157,199300.0
2014-04-25 10:00:00,44.37,44.43,44.21,44.29,78200.0,35.5237,35.5717,35.3956,35.4597,78200.0
2014-04-25 10:30:00,44.29,44.37,44.25,44.34,66700.0,35.4597,35.5237,35.4276,35.4997,66700.0
2014-04-25 11:00:00,44.33,44.44,44.26,44.44,72000.0,35.4917,35.5797,35.4356,35.5797,72000.0
2014-04-25 11:30:00,44.47,44.49,44.4,44.42,74600.0,35.6038,35.6198,35.5477,35.5637,74600.0
2014-04-25 12:00:00,44.42,44.49,44.4,44.42,70200.0,35.5637,35.6198,35.5477,35.5637,70200.0
2014-04-25 12:30:00,44.41,44.45,44.36,44.41,39200.0,35.5557,35.5878,35.5157,35.5557,39200.0
2014-04-25 13:00:00,44.42,44.47,44.35,44.45,33800.0,35.5637,35.6038,35.5077,35.5878,33800.0
2014-04-25 13:30:00,44.45,44.46,44.4,44.43,26500.0,35.5878,35.5958,35.5477,35.5717,26500.0
2014-04-25 14:00:00,44.43,44.44,44.34,44.35,30500.0,35.5717,35.5797,35.4997,35.5077,30500.0
2014-04-25 14:30:00,44.35,44.48,44.32,44.42,46800.0,35.5077,35.6118,35.4837,35.5637,46800.0
2014-04-25 15:00:00,44.42,44.59,44.4,44.56,82300.0,35.5637,35.6998,35.5477,35.6758,82300.0
2014-04-25 15:30:00,44.56,44.59,44.46,44.51,201100.0,35.6758,35.6998,35.5958,35.6358,201100.0
2014-04-28 09:30:00,44.74,44.85,44.63,44.82,85800.0,35.8199,35.908,35.7319,35.884,85800.0
2014-04-28 10:00:00,44.83,44.97,44.78,44.89,58500.0,35.892,36.0041,35.852,35.94,58500.0
2014-04-28 10:30:00,44.88,45.02,44.76,44.76,203800.0,35.932,36.0441,35.8359,35.8359,203800.0
2014-04-28 11:00:00,44.77,44.8,44.57,44.58,58200.0,35.844,35.868,35.6838,35.6918,58200.0
2014-04-28 11:30:00,44.58,44.68,44.48,44.49,48600.0,35.6918,35.7719,35.6118,35.6198,48600.0
2014-04-28 12:00:00,44.48,44.54,44.45,44.53,35100.0,35.6118,35.6598,35.5878,35.6518,35100.0
2014-04-28 12:30:00,44.53,44.57,44.48,44.49,52800.0,35.6518,35.6838,35.6118,35.6198,52800.0
2014-04-28 13:00:00,44.49,44.49,44.23,44.31,43200.0,35.6198,35.6198,35.4116,35.4757,43200.0
2014-04-28 13:30:00,44.3,44.44,44.24,44.38,44100.0,35.4677,35.5797,35.4196,35.5317,44100.0
2014-04-28 14:00:00,44.39,44.57,44.32,44.54,43100.0,35.5397,35.6838,35.4837,35.6598,43100.0
2014-04-28 14:30:00,44.55,44.59,44.44,44.51,44000.0,35.6678,35.6998,35.5797,35.6358,44000.0
2014-04-28 15:00:00,44.52,44.78,44.5,44.74,83500.0,35.6438,35.852,35.6278,35.8199,83500.0
2014-04-28 15:30:00,44.74,44.78,44.63,44.65,157300.0,35.8199,35.852,35.7319,35.7479,157300.0
2014-04-29 09:30:00,44.65,44.94,44.65,44.77,108600.0,35.7479,35.9801,35.7479,35.844,108600.0
2014-04-29 10:00:00,44.78,44.89,44.74,44.77,249500.0,35.852,35.94,35.8199,35.844,249500.0
2014-04-29 10:30:00,44.78,44.85,44.75,44.75,96200.0,35.852,35.908,35.8279,35.8279,96200.0
2014-04-29 11:00:00,44.75,44.76,44.58,44.61,83200.0,35.8279,35.8359,35.6918,35.7159,83200.0
2014-04-29 11:30:00,44.61,44.64,44.55,44.58,105300.0,35.7159,35.7399,35.6678,35.6918,105300.0
2014-04-29 12:00:00,44.58,44.64,44.57,44.59,97700.0,35.6918,35.7399,35.6838,35.6998,97700.0
2014-04-29 12:30:00,44.6,44.63,44.57,44.59,67000.0,35.7078,35.7319,35.6838,35.6998,67000.0
2014-04-29 13:00:00,44.59,44.61,44.46,44.47,94000.0,35.6998,35.7159,35.5958,35.6038,94000.0
2014-04-29 13:30:00,44.46,44.53,44.46,44.51,100700.0,35.5958,35.6518,35.5958,35.6358,100700.0
2014-04-29 14:00:00,44.51,44.55,44.5,44.5,193200.0,35.6358,35.6678,35.6278,35.6278,193200.0
2014-04-29 14:30:00,44.51,44.59,44.48,44.54,99900.0,35.6358,35.6998,35.6118,35.6598,99900.0
2014-04-29 15:00:00,44.54,44.6,44.5,44.54,79300.0,35.6598,35.7078,35.6278,35.6598,79300.0
2014-04-29 15:30:00,44.54,44.57,44.51,44.54,226000.0,35.6598,35.6838,35.6358,35.6598,226000.0
2014-04-30 09:30:00,44.48,44.5,44.28,44.39,53700.0,35.6118,35.6278,35.4516,35.5397,53700.0
2014-04-30 10:00:00,44.41,44.55,44.36,44.48,79300.0,35.5557,35.6678,35.5157,35.6118,79300.0
2014-04-30 10:30:00,44.49,44.86,44.44,44.76,113400.0,35.6198,35.916,35.5797,35.8359,113400.0
2014-04-30 11:00:00,44.75,44.78,44.64,44.7,95300.0,35.8279,35.852,35.7399,35.7879,95300.0
2014-04-30 11:30:00,44.71,44.71,44.56,44.57,43700.0,35.7959,35.7959,35.6758,35.6838,43700.0
2014-04-30 12:00:00,44.57,44.75,44.57,44.67,48600.0,35.6838,35.8279,35.6838,35.7639,48600.0
2014-04-30 12:30:00,44.68,44.85,44.67,44.84,68900.0,35.7719,35.908,35.7639,35.9,68900.0
2014-04-30 13:00:00,44.85,44.85,44.64,44.78,79300.0,35.908,35.908,35.7399,35.852,79300.0
2014-04-30 13:30:00,44.77,44.88,44.71,44.86,66900.0,35.844,35.932,35.7959,35.916,66900.0
2014-04-30 14:00:00,44.86,44.91,44.77,44.87,90900.0,35.916,35.956,35.844,35.924,90900.0
2014-04-30 14:30:00,44.87,45.13,44.87,45.07,98500.0,35.924,36.1322,35.924,36.0841,98500.0
2014-04-30 15:00:00,45.05,45.06,44.84,45.0,146800.0,36.0681,36.0761,35.9,36.0281,146800.0
2014-04-30 15:30:00,45.0,45.11,44.94,45.01,373600.0,36.0281,36.1162,35.9801,36.0361,373600.0
2014-05-01 09:30:00,45.11,45.16,44.83,44.96,49700.0,36.1162,36.1562,35.892,35.9961,49700.0
2014-05-01 10:00:00,44.98,45.18,44.9,45.12,119300.0,36.0121,36.1722,35.948,36.1242,119300.0
2014-05-01 10:30:00,45.12,45.25,45.1,45.21,68300.0,36.1242,36.2283,36.1082,36.1962,68300.0
2014-05-01 11:00:00,45.22,45.27,45.13,45.26,47200.0,36.2042,36.2443,36.1322,36.2363,47200.0
2014-05-01 11:30:00,45.25,45.5,45.25,45.38,49300.0,36.2283,36.4284,36.2283,36.3323,49300.0
2014-05-01 12:00:00,45.39,45.39,45.29,45.39,69100.0,36.3403,36.3403,36.2603,36.3403,69100.0
2014-05-01 12:30:00,45.38,45.38,45.29,45.38,30800.0,36.3323,36.3323,36.2603,36.3323,30800.0
2014-05-01 13:00:00,45.36,45.4,45.28,45.28,31500.0,36.3163,36.3483,36.2523,36.2523,31500.0
2014-05-01 13:30:00,45.28,45.29,45.07,45.13,39600.0,36.2523,36.2603,36.0841,36.1322,39600.0
2014-05-01 14:00:00,45.13,45.18,45.08,45.13,29900.0,36.1322,36.1722,36.0921,36.1322,29900.0
2014-05-01 14:30:00,45.13,45.13,45.0,45.02,45400.0,36.1322,36.1322,36.0281,36.0441,45400.0
2014-05-01 15:00:00,45.02,45.04,44.93,45.02,73200.0,36.0441,36.0601,35.9721,36.0441,73200.0
2014-05-01 15:30:00,45.01,45.1,44.97,45.07,133800.0,36.0361,36.1082,36.0041,36.0841,133800.0
2014-05-02 09:30:00,45.03,45.23,45.01,45.07,56100.0,36.0521,36.2122,36.0361,36.0841,56100.0
2014-05-02 10:00:00,45.09,45.13,45.02,45.11,22700.0,36.1002,36.1322,36.0441,36.1162,22700.0
2014-05-02 10:30:00,45.11,45.2,44.86,45.0,79300.0,36.1162,36.1882,35.916,36.0281,79300.0
2014-05-02 11:00:00,44.99,45.02,44.78,44.81,99100.0,36.0201,36.0441,35.852,35.876,99100.0
2014-05-02 11:30:00,44.83,44.85,44.72,44.77,31800.0,35.892,35.908,35.8039,35.844,31800.0
2014-05-02 12:00:00,44.77,44.8,44.72,44.8,25200.0,35.844,35.868,35.8039,35.868,25200.0
2014-05-02 12:30:00,44.8,44.85,44.78,44.8,23000.0,35.868,35.908,35.852,35.868,23000.0
2014-05-02 13:00:00,44.8,44.8,44.66,44.68,23000.0,35.868,35.868,35.7559,35.7719,23000.0
2014-05-02 13:30:00,44.67,44.72,44.62,44.62,31100.0,35.7639,35.8039,35.7239,35.7239,31100.0
2014-05-02 14:00:00,44.6,44.61,44.55,44.6,29800.0,35.7078,35.7159,35.6678,35.7078,29800.0
2014-05-02 14:30:00,44.6,44.7,44.6,44.7,40200.0,35.7078,35.7879,35.7078,35.7879,40200.0
2014-05-02 15:00:00,44.7,44.74,44.63,44.65,43800.0,35.7879,35.8199,35.7319,35.7479,43800.0
2014-05-02 15:30:00,44.64,44.66,44.57,44.65,113100.0,35.7399,35.7559,35.6838,35.7479,113100.0
2014-05-05 09:30:00,44.53,44.64,44.14,44.64,82400.0,35.6518,35.7399,35.3396,35.7399,82400.0
2014-05-05 10:00:00,44.66,44.9,44.63,44.77,67600.0,35.7559,35.948,35.7319,35.844,67600.0
2014-05-05 10:30:00,44.78,45.0,44.78,44.93,30000.0,35.852,36.0281,35.852,35.9721,30000.0
2014-05-05 11:00:00,44.92,44.92,44.82,44.86,37900.0,35.964,35.964,35.884,35.916,37900.0
2014-05-05 11:30:00,44.87,44.96,44.87,44.93,29000.0,35.924,35.9961,35.924,35.9721,29000.0
2014-05-05 12:00:00,44.94,44.98,44.92,44.92,19000.0,35.9801,36.0121,35.964,35.964,19000.0
2014-05-05 12:30:00,44.92,44.92,44.83,44.84,19900.0,35.964,35.964,35.892,35.9,19900.0
2014-05-05 13:00:00,44.83,44.84,44.77,44.81,33100.0,35.892,35.9,35.844,35.876,33100.0
2014-05-05 13:30:00,44.81,44.85,44.8,44.84,19700.0,35.876,35.908,35.868,35.9,19700.0
2014-05-05 14:00:00,44.85,44.88,44.78,44.78,20200.0,35.908,35.932,35.852,35.852,20200.0
2014-05-05 14:30:00,44.77,44.83,44.75,44.8,24500.0,35.844,35.892,35.8279,35.868,24500.0
2014-05-05 15:00:00,44.79,44.81,44.76,44.78,33000.0,35.86,35.876,35.8359,35.852,33000.0
2014-05-05 15:30:00,44.78,44.81,44.71,44.76,64700.0,35.852,35.876,35.7959,35.8359,64700.0
2014-05-06 09:30:00,44.64,44.65,44.41,44.52,66000.0,35.7399,35.7479,35.5557,35.6438,66000.0
2014-05-06 10:00:00,44.55,44.61,44.46,44.61,43800.0,35.6678,35.7159,35.5958,35.7159,43800.0
2014-05-06 10:30:00,44.63,44.7,44.46,44.48,20500.0,35.7319,35.7879,35.5958,35.6118,20500.0
2014-05-06 11:00:00,44.48,44.55,44.45,44.54,20800.0,35.6118,35.6678,35.5878,35.6598,20800.0
2014-05-06 11:30:00,44.54,44.57,44.5,44.55,18700.0,35.6598,35.6838,35.6278,35.6678,18700.0
2014-05-06 12:00:00,44.56,44.57,44.46,44.48,15300.0,35.6758,35.6838,35.5958,35.6118,15300.0
2014-05-06 12:30:00,44.48,44.54,44.47,44.54,16300.0,35.6118,35.6598,35.6038,35.6598,16300.0
2014-05-06 13:00:00,44.54,44.61,44.52,44.54,20300.0,35.6598,35.7159,35.6438,35.6598,20300.0
2014-05-06 13:30:00,44.54,44.54,44.41,44.44,32400.0,35.6598,35.6598,35.5557,35.5797,32400.0
2014-05-06 14:00:00,44.44,44.53,44.38,44.46,53900.0,35.5797,35.6518,35.5317,35.5958,53900.0
2014-05-06 14:30:00,44.47,44.52,44.44,44.47,37900.0,35.6038,35.6438,35.5797,35.6038,37900.0
2014-05-06 15:00:00,44.47,44.5,44.39,44.48,50900.0,35.6038,35.6278,35.5397,35.6118,50900.0
2014-05-06 15:30:00,44.49,44.5,44.33,44.35,164000.0,35.6198,35.6278,35.4917,35.5077,164000.0
2014-05-07 09:30:00,44.4,44.65,44.4,44.49,51900.0,35.5477,35.7479,35.5477,35.6198,51900.0
2014-05-07 10:00:00,44.49,44.52,44.18,44.25,84400.0,35.6198,35.6438,35.3716,35.4276,84400.0
2014-05-07 10:30:00,44.24,44.41,44.22,44.33,47400.0,35.4196,35.5557,35.4036,35.4917,47400.0
2014-05-07 11:00:00,44.33,44.35,44.26,44.29,48800.0,35.4917,35.5077,35.4356,35.4597,48800.0
2014-05-07 11:30:00,44.3,44.56,44.3,44.49,128200.0,35.4677,35.6758,35.4677,35.6198,128200.0
2014-05-07 12:00:00,44.5,44.66,44.49,44.64,66400.0,35.6278,35.7559,35.6198,35.7399,66400.0
2014-05-07 12:30:00,44.64,44.71,44.58,44.62,40800.0,35.7399,35.7959,35.6918,35.7239,40800.0
2014-05-07 13:00:00,44.62,44.62,44.54,44.55,39300.0,35.7239,35.7239,35.6598,35.6678,39300.0
2014-05-07 13:30:00,44.55,44.62,44.44,44.44,49900.0,35.6678,35.7239,35.5797,35.5797,49900.0
2014-05-07 14:00:00,44.43,44.61,44.41,44.6,38600.0,35.5717,35.7159,35.5557,35.7078,38600.0
2014-05-07 14:30:00,44.6,44.6,44.5,44.54,47100.0,35.7078,35.7078,35.6278,35.6598,47100.0
2014-05-07 15:00:00,44.54,44.57,44.51,44.52,72100.0,35.6598,35.6838,35.6358,35.6438,72100.0
2014-05-07 15:30:00,44.52,44.65,44.51,44.63,167600.0,35.6438,35.7479,35.6358,35.7319,167600.0
2014-05-08 09:30:00,44.64,45.07,44.58,44.95,26300.0,35.7399,36.0841,35.6918,35.9881,26300.0
2014-05-08 10:00:00,44.97,45.02,44.91,44.91,34700.0,36.0041,36.0441,35.956,35.956,34700.0
2014-05-08 10:30:00,44.91,44.97,44.85,44.91,27500.0,35.956,36.0041,35.908,35.956,27500.0
2014-05-08 11:00:00,44.92,45.05,44.89,45.04,53700.0,35.964,36.0681,35.94,36.0601,53700.0
2014-05-08 11:30:00,45.04,45.18,45.04,45.15,105200.0,36.0601,36.1722,36.0601,36.1482,105200.0
2014-05-08 12:00:00,45.15,45.25,45.13,45.25,70500.0,36.1482,36.2283,36.1322,36.2283,70500.0
2014-05-08 12:30:00,45.25,45.3,45.15,45.16,49300.0,36.2283,36.2683,36.1482,36.1562,49300.0
2014-05-08 13:00:00,45.15,45.17,44.99,45.05,31700.0,36.1482,36.1642,36.0201,36.0681,31700.0
2014-05-08 13:30:00,45.02,45.11,44.95,44.98,15900.0,36.0441,36.1162,35.9881,36.0121,15900.0
2014-05-08 14:00:00,44.99,45.05,44.8,45.02,823300.0,36.0201,36.0681,35.868,36.0441,823300.0
2014-05-08 14:30:00,45.02,45.05,44.91,45.02,116100.0,36.0441,36.0681,35.956,36.0441,116100.0
2014-05-08 15:00:00,45.01,45.15,44.87,45.04,230900.0,36.0361,36.1482,35.924,36.0601,230900.0
2014-05-08 15:30:00,45.04,45.09,45.0,45.04,138800.0,36.0601,36.1002,36.0281,36.0601,138800.0
2014-05-09 09:30:00,44.98,45.04,44.86,44.89,55100.0,36.0121,36.0601,35.916,35.94,55100.0
2014-05-09 10:00:00,44.88,45.15,44.86,45.07,42200.0,35.932,36.1482,35.916,36.0841,42200.0
2014-05-09 10:30:00,45.08,45.1,45.02,45.08,66600.0,36.0921,36.1082,36.0441,36.0921,66600.0
2014-05-09 11:00:00,45.08,45.16,45.04,45.16,50700.0,36.0921,36.1562,36.0601,36.1562,50700.0
2014-05-09 11:30:00,45.18,45.27,45.16,45.25,61200.0,36.1722,36.2443,36.1562,36.2283,61200.0
2014-05-09 12:00:00,45.25,45.25,45.17,45.24,46400.0,36.2283,36.2283,36.1642,36.2202,46400.0
2014-05-09 12:30:00,45.25,45.38,45.23,45.32,59600.0,36.2283,36.3323,36.2122,36.2843,59600.0
2014-05-09 13:00:00,45.31,45.35,45.29,45.32,33000.0,36.2763,36.3083,36.2603,36.2843,33000.0
2014-05-09 13:30:00,45.33,45.34,45.29,45.33,49100.0,36.2923,36.3003,36.2603,36.2923,49100.0
2014-05-09 14:00:00,45.33,45.37,45.27,45.28,51200.0,36.2923,36.3243,36.2443,36.2523,51200.0
2014-05-09 14:30:00,45.27,45.37,45.26,45.35,51900.0,36.2443,36.3243,36.2363,36.3083,51900.0
2014-05-09 15:00:00,45.36,45.42,45.35,45.39,85100.0,36.3163,36.3644,36.3083,36.3403,85100.0
2014-05-09 15:30:00,45.39,45.44,45.36,45.42,147400.0,36.3403,36.3804,36.3163,36.3644,147400.0
2014-05-12 09:30:00,45.62,45.79,45.45,45.65,51000.0,36.5245,36.6606,36.3884,36.5485,51000.0
2014-05-12 10:00:00,45.65,45.84,45.63,45.8,48700.0,36.5485,36.7006,36.5325,36.6686,48700.0
2014-05-12 10:30:00,45.81,45.86,45.77,45.84,35100.0,36.6766,36.7166,36.6446,36.7006,35100.0
2014-05-12 11:00:00,45.83,45.93,45.83,45.89,45800.0,36.6926,36.7727,36.6926,36.7407,45800.0
2014-05-12 11:30:00,45.89,45.98,45.89,45.92,33600.0,36.7407,36.8127,36.7407,36.7647,33600.0
2014-05-12 12:00:00,45.93,46.0,45.92,45.98,22700.0,36.7727,36.8287,36.7647,36.8127,22700.0
2014-05-12 12:30:00,45.97,45.98,45.91,45.92,30800.0,36.8047,36.8127,36.7567,36.7647,30800.0
2014-05-12 13:00:00,45.93,45.96,45.9,45.96,19400.0,36.7727,36.7967,36.7487,36.7967,19400.0
2014-05-12 13:30:00,45.96,46.0,45.94,45.95,28100.0,36.7967,36.8287,36.7807,36.7887,28100.0
2014-05-12 14:00:00,45.94,46.0,45.9,45.96,42000.0,36.7807,36.8287,36.7487,36.7967,42000.0
2014-05-12 14:30:00,45.96,46.0,45.96,45.98,52900.0,36.7967,36.8287,36.7967,36.8127,52900.0
2014-05-12 15:00:00,45.98,46.0,45.93,45.95,97700.0,36.8127,36.8287,36.7727,36.7887,97700.0
2014-05-12 15:30:00,45.96,45.97,45.83,45.87,184200.0,36.7967,36.8047,36.6926,36.7246,184200.0
2014-05-13 09:30:00,45.88,45.94,45.78,45.86,34100.0,36.7326,36.7807,36.6526,36.7166,34100.0
2014-05-13 10:00:00,45.88,45.95,45.83,45.89,27500.0,36.7326,36.7887,36.6926,36.7407,27500.0
2014-05-13 10:30:00,45.9,45.98,45.9,45.93,21300.0,36.7487,36.8127,36.7487,36.7727,21300.0
2014-05-13 11:00:00,45.92,45.98,45.79,45.9,66100.0,36.7647,36.8127,36.6606,36.7487,66100.0
2014-05-13 11:30:00,45.91,45.91,45.79,45.8,40000.0,36.7567,36.7567,36.6606,36.6686,40000.0
2014-05-13 12:00:00,45.79,45.79,45.7,45.77,39400.0,36.6606,36.6606,36.5885,36.6446,39400.0
2014-05-13 12:30:00,45.77,45.81,45.73,45.8,24700.0,36.6446,36.6766,36.6126,36.6686,24700.0
2014-05-13 13:00:00,45.79,45.82,45.74,45.81,37200.0,36.6606,36.6846,36.6206,36.6766,37200.0
2014-05-13 13:30:00,45.81,45.81,45.72,45.8,36400.0,36.6766,36.6766,36.6045,36.6686,36400.0
2014-05-13 14:00:00,45.81,45.83,45.75,45.76,60200.0,36.6766,36.6926,36.6286,36.6366,60200.0
2014-05-13 14:30:00,45.76,45.8,45.75,45.76,23300.0,36.6366,36.6686,36.6286,36.6366,23300.0
2014-05-13 15:00:00,45.76,45.78,45.69,45.72,59500.0,36.6366,36.6526,36.5805,36.6045,59500.0
2014-05-13 15:30:00,45.71,45.72,45.62,45.64,84700.0,36.5965,36.6045,36.5245,36.5405,84700.0
2014-05-14 09:30:00,45.6,45.6,45.22,45.32,27000.0,36.5085,36.5085,36.2042,36.2843,27000.0
2014-05-14 10:00:00,45.31,45.42,45.25,45.3,11900.0,36.2763,36.3644,36.2283,36.2683,11900.0
2014-05-14 10:30:00,45.29,45.34,45.18,45.31,41300.0,36.2603,36.3003,36.1722,36.2763,41300.0
2014-05-14 11:00:00,45.32,45.41,45.3,45.41,30600.0,36.2843,36.3564,36.2683,36.3564,30600.0
2014-05-14 11:30:00,45.4,45.51,45.39,45.43,17800.0,36.3483,36.4364,36.3403,36.3724,17800.0
2014-05-14 12:00:00,45.43,45.47,45.38,45.4,9300.0,36.3724,36.4044,36.3323,36.3483,9300.0
2014-05-14 12:30:00,45.39,45.45,45.38,45.39,11600.0,36.3403,36.3884,36.3323,36.3403,11600.0
2014-05-14 13:00:00,45.4,45.44,45.34,45.34,16300.0,36.3483,36.3804,36.3003,36.3003,16300.0
2014-05-14 13:30:00,45.34,45.36,45.29,45.32,17900.0,36.3003,36.3163,36.2603,36.2843,17900.0
2014-05-14 14:00:00,45.33,45.43,45.3,45.39,59500.0,36.2923,36.3724,36.2683,36.3403,59500.0
2014-05-14 14:30:00,45.4,45.4,45.18,45.2,41700.0,36.3483,36.3483,36.1722,36.1882,41700.0
2014-05-14 15:00:00,45.19,45.22,45.14,45.18,32800.0,36.1802,36.2042,36.1402,36.1722,32800.0
2014-05-14 15:30:00,45.17,45.22,45.08,45.19,105200.0,36.1642,36.2042,36.0921,36.1802,105200.0
2014-05-15 09:30:00,44.99,45.03,44.68,44.77,44300.0,36.0201,36.0521,35.7719,35.844,44300.0
2014-05-15 10:00:00,44.77,44.77,44.53,44.64,35200.0,35.844,35.844,35.6518,35.7399,35200.0
2014-05-15 10:30:00,44.64,44.76,44.52,44.73,31800.0,35.7399,35.8359,35.6438,35.8119,31800.0
2014-05-15 11:00:00,44.74,44.81,44.63,44.66,28300.0,35.8199,35.876,35.7319,35.7559,28300.0
2014-05-15 11:30:00,44.63,44.81,44.63,44.68,28800.0,35.7319,35.876,35.7319,35.7719,28800.0
2014-05-15 12:00:00,44.67,44.79,44.67,44.73,34100.0,35.7639,35.86,35.7639,35.8119,34100.0
2014-05-15 12:30:00,44.73,44.92,44.73,44.9,93100.0,35.8119,35.964,35.8119,35.948,93100.0
2014-05-15 13:00:00,44.91,44.91,44.79,44.8,30800.0,35.956,35.956,35.86,35.868,30800.0
2014-05-15 13:30:00,44.81,44.91,44.77,44.91,22400.0,35.876,35.956,35.844,35.956,22400.0
2014-05-15 14:00:00,44.91,45.01,44.84,44.85,55700.0,35.956,36.0361,35.9,35.908,55700.0
2014-05-15 14:30:00,44.85,45.0,44.85,44.93,38000.0,35.908,36.0281,35.908,35.9721,38000.0
2014-05-15 15:00:00,44.94,44.96,44.88,44.9,42300.0,35.9801,35.9961,35.932,35.948,42300.0
2014-05-15 15:30:00,44.92,45.0,44.9,44.96,136700.0,35.964,36.0281,35.948,35.9961,136700.0
2014-05-16 09:30:00,45.0,45.02,44.86,45.02,91000.0,36.0281,36.0441,35.916,36.0441,91000.0
2014-05-16 10:00:00,45.02,45.03,44.88,44.88,44800.0,36.0441,36.0521,35.932,35.932,44800.0
2014-05-16 10:30:00,44.9,45.14,44.9,45.11,36000.0,35.948,36.1402,35.948,36.1162,36000.0
2014-05-16 11:00:00,45.09,45.38,45.09,45.33,39100.0,36.1002,36.3323,36.1002,36.2923,39100.0
2014-05-16 11:30:00,45.34,45.48,45.34,45.44,71100.0,36.3003,36.4124,36.3003,36.3804,71100.0
2014-05-16 12:00:00,45.44,45.51,45.34,45.36,71400.0,36.3804,36.4364,36.3003,36.3163,71400.0
2014-05-16 12:30:00,45.35,45.35,45.22,45.22,43700.0,36.3083,36.3083,36.2042,36.2042,43700.0
2014-05-16 13:00:00,45.22,45.22,45.11,45.11,59000.0,36.2042,36.2042,36.1162,36.1162,59000.0
2014-05-16 13:30:00,45.11,45.16,45.1,45.11,33400.0,36.1162,36.1562,36.1082,36.1162,33400.0
2014-05-16 14:00:00,45.11,45.18,45.08,45.15,59500.0,36.1162,36.1722,36.0921,36.1482,59500.0
2014-05-16 14:30:00,45.16,45.24,45.1,45.24,90700.0,36.1562,36.2202,36.1082,36.2202,90700.0
2014-05-16 15:00:00,45.24,45.36,45.24,45.28,91200.0,36.2202,36.3163,36.2202,36.2523,91200.0
2014-05-16 15:30:00,45.29,45.34,45.29,45.32,181800.0,36.2603,36.3003,36.2603,36.2843,181800.0
2014-05-19 09:30:00,45.3,45.35,45.13,45.24,49900.0,36.2683,36.3083,36.1322,36.2202,49900.0
2014-05-19 10:00:00,45.26,45.3,45.2,45.24,30000.0,36.2363,36.2683,36.1882,36.2202,30000.0
2014-05-19 10:30:00,45.24,45.28,45.2,45.24,13500.0,36.2202,36.2523,36.1882,36.2202,13500.0
2014-05-19 11:00:00,45.24,45.48,45.23,45.46,29900.0,36.2202,36.4124,36.2122,36.3964,29900.0
2014-05-19 11:30:00,45.44,45.45,45.39,45.39,11300.0,36.3804,36.3884,36.3403,36.3403,11300.0
2014-05-19 12:00:00,45.4,45.46,45.36,45.39,117200.0,36.3483,36.3964,36.3163,36.3403,117200.0
2014-05-19 12:30:00,45.38,45.38,45.27,45.27,53200.0,36.3323,36.3323,36.2443,36.2443,53200.0
2014-05-19 13:00:00,45.27,45.31,45.23,45.26,38500.0,36.2443,36.2763,36.2122,36.2363,38500.0
2014-05-19 13:30:00,45.25,45.28,45.23,45.26,45600.0,36.2283,36.2523,36.2122,36.2363,45600.0
2014-05-19 14:00:00,45.25,45.26,45.15,45.16,77600.0,36.2283,36.2363,36.1482,36.1562,77600.0
2014-05-19 14:30:00,45.15,45.21,45.12,45.16,29400.0,36.1482,36.1962,36.1242,36.1562,29400.0
2014-05-19 15:00:00,45.16,45.18,45.13,45.17,38300.0,36.1562,36.1722,36.1322,36.1642,38300.0
2014-05-19 15:30:00,45.18,45.32,45.18,45.29,225300.0,36.1722,36.2843,36.1722,36.2603,225300.0
2014-05-20 09:30:00,45.48,45.96,45.46,45.8,180100.0,36.4124,36.7967,36.3964,36.6686,180100.0
2014-05-20 10:00:00,45.81,45.97,45.73,45.75,100000.0,36.6766,36.8047,36.6126,36.6286,100000.0
2014-05-20 10:30:00,45.77,45.86,45.71,45.84,49300.0,36.6446,36.7166,36.5965,36.7006,49300.0
2014-05-20 11:00:00,45.83,45.83,45.64,45.64,36900.0,36.6926,36.6926,36.5405,36.5405,36900.0
2014-05-20 11:30:00,45.63,45.77,45.63,45.64,27600.0,36.5325,36.6446,36.5325,36.5405,27600.0
2014-05-20 12:00:00,45.63,45.64,45.46,45.47,52600.0,36.5325,36.5405,36.3964,36.4044,52600.0
2014-05-20 12:30:00,45.47,45.51,45.42,45.46,60200.0,36.4044,36.4364,36.3644,36.3964,60200.0
2014-05-20 13:00:00,45.45,45.45,45.27,45.33,47800.0,36.3884,36.3884,36.2443,36.2923,47800.0
2014-05-20 13:30:00,45.31,45.35,45.24,45.25,40300.0,36.2763,36.3083,36.2202,36.2283,40300.0
2014-05-20 14:00:00,45.25,45.36,45.25,45.3,100900.0,36.2283,36.3163,36.2283,36.2683,100900.0
2014-05-20 14:30:00,45.3,45.36,45.29,45.33,50000.0,36.2683,36.3163,36.2603,36.2923,50000.0
2014-05-20 15:00:00,45.31,45.38,45.3,45.36,85000.0,36.2763,36.3323,36.2683,36.3163,85000.0
2014-05-20 15:30:00,45.36,45.49,45.35,45.4,221300.0,36.3163,36.4204,36.3083,36.3483,221300.0
2014-05-21 09:30:00,45.28,45.67,45.14,45.49,93900.0,36.2523,36.5645,36.1402,36.4204,93900.0
2014-05-21 10:00:00,45.5,45.67,45.49,45.66,37100.0,36.4284,36.5645,36.4204,36.5565,37100.0
2014-05-21 10:30:00,45.66,45.72,45.56,45.57,57800.0,36.5565,36.6045,36.4764,36.4845,57800.0
2014-05-21 11:00:00,45.57,45.67,45.55,45.59,55500.0,36.4845,36.5645,36.4684,36.5005,55500.0
2014-05-21 11:30:00,45.6,45.66,45.54,45.65,36300.0,36.5085,36.5565,36.4604,36.5485,36300.0
2014-05-21 12:00:00,45.64,45.75,45.64,45.74,39600.0,36.5405,36.6286,36.5405,36.6206,39600.0
2014-05-21 12:30:00,45.73,45.77,45.7,45.75,20600.0,36.6126,36.6446,36.5885,36.6286,20600.0
2014-05-21 13:00:00,45.76,45.81,45.7,45.71,20400.0,36.6366,36.6766,36.5885,36.5965,20400.0
2014-05-21 13:30:00,45.7,45.72,45.66,45.69,25400.0,36.5885,36.6045,36.5565,36.5805,25400.0
2014-05-21 14:00:00,45.7,45.77,45.64,45.73,46100.0,36.5885,36.6446,36.5405,36.6126,46100.0
2014-05-21 14:30:00,45.74,45.79,45.7,45.73,40400.0,36.6206,36.6606,36.5885,36.6126,40400.0
2014-05-21 15:00:00,45.72,45.91,45.72,45.87,100600.0,36.6045,36.7567,36.6045,36.7246,100600.0
2014-05-21 15:30:00,45.87,45.91,45.8,45.86,163700.0,36.7246,36.7567,36.6686,36.7166,163700.0
2014-05-22 09:30:00,45.89,46.32,45.82,46.2,134300.0,36.7407,37.0849,36.6846,36.9888,134300.0
2014-05-22 10:00:00,46.2,46.23,46.08,46.11,55800.0,36.9888,37.0129,36.8928,36.9168,55800.0
2014-05-22 10:30:00,46.11,46.21,46.08,46.17,80400.0,36.9168,36.9969,36.8928,36.9648,80400.0
2014-05-22 11:00:00,46.18,46.2,46.13,46.18,42100.0,36.9728,36.9888,36.9328,36.9728,42100.0
2014-05-22 11:30:00,46.19,46.22,46.13,46.13,39200.0,36.9808,37.0049,36.9328,36.9328,39200.0
2014-05-22 12:00:00,46.12,46.12,46.05,46.08,29500.0,36.9248,36.9248,36.8688,36.8928,29500.0
2014-05-22 12:30:00,46.09,46.1,46.04,46.05,33800.0,36.9008,36.9088,36.8607,36.8688,33800.0
2014-05-22 13:00:00,46.05,46.06,45.98,45.99,25600.0,36.8688,36.8768,36.8127,36.8207,25600.0
2014-05-22 13:30:00,46.0,46.01,45.97,45.99,29600.0,36.8287,36.8367,36.8047,36.8207,29600.0
2014-05-22 14:00:00,45.99,45.99,45.89,45.9,76600.0,36.8207,36.8207,36.7407,36.7487,76600.0
2014-05-22 14:30:00,45.9,45.91,45.88,45.9,45500.0,36.7487,36.7567,36.7326,36.7487,45500.0
2014-05-22 15:00:00,45.9,45.91,45.86,45.9,80300.0,36.7487,36.7567,36.7166,36.7487,80300.0
2014-05-22 15:30:00,45.9,45.92,45.87,45.9,218900.0,36.7487,36.7647,36.7246,36.7487,218900.0
2014-05-23 09:30:00,45.91,46.08,45.86,45.86,34300.0,36.7567,36.8928,36.7166,36.7166,34300.0
2014-05-23 10:00:00,45.87,45.89,45.83,45.87,92300.0,36.7246,36.7407,36.6926,36.7246,92300.0
2014-05-23 10:30:00,45.86,45.93,45.86,45.9,61200.0,36.7166,36.7727,36.7166,36.7487,61200.0
2014-05-23 11:00:00,45.9,45.92,45.86,45.87,55400.0,36.7487,36.7647,36.7166,36.7246,55400.0
2014-05-23 11:30:00,45.87,45.91,45.83,45.89,36200.0,36.7246,36.7567,36.6926,36.7407,36200.0
2014-05-23 12:00:00,45.89,45.91,45.85,45.9,47500.0,36.7407,36.7567,36.7086,36.7487,47500.0
2014-05-23 12:30:00,45.9,45.99,45.89,45.96,83600.0,36.7487,36.8207,36.7407,36.7967,83600.0
2014-05-23 13:00:00,45.96,45.96,45.91,45.96,13600.0,36.7967,36.7967,36.7567,36.7967,13600.0
2014-05-23 13:30:00,45.96,45.98,45.96,45.98,27700.0,36.7967,36.8127,36.7967,36.8127,27700.0
2014-05-23 14:00:00,45.98,46.02,45.93,45.93,61800.0,36.8127,36.8447,36.7727,36.7727,61800.0
2014-05-23 14:30:00,45.94,45.97,45.93,45.95,42400.0,36.7807,36.8047,36.7727,36.7887,42400.0
2014-05-23 15:00:00,45.95,45.98,45.94,45.98,115800.0,36.7887,36.8127,36.7807,36.8127,115800.0
2014-05-23 15:30:00,45.97,45.98,45.93,45.93,153000.0,36.8047,36.8127,36.7727,36.7727,153000.0
2014-05-27 09:30:00,46.09,46.16,45.91,45.96,72800.0,36.9008,36.9568,36.7567,36.7967,72800.0
2014-05-27 10:00:00,45.95,45.98,45.91,45.95,55900.0,36.7887,36.8127,36.7567,36.7887,55900.0
2014-05-27 10:30:00,45.95,46.01,45.94,46.0,45600.0,36.7887,36.8367,36.7807,36.8287,45600.0
2014-05-27 11:00:00,46.0,46.01,45.97,45.98,83800.0,36.8287,36.8367,36.8047,36.8127,83800.0
2014-05-27 11:30:00,45.99,46.01,45.96,45.98,42600.0,36.8207,36.8367,36.7967,36.8127,42600.0
2014-05-27 12:00:00,45.98,46.0,45.95,45.98,37300.0,36.8127,36.8287,36.7887,36.8127,37300.0
2014-05-27 12:30:00,45.97,46.01,45.97,45.99,43100.0,36.8047,36.8367,36.8047,36.8207,43100.0
2014-05-27 13:00:00,46.0,46.02,45.98,46.0,31400.0,36.8287,36.8447,36.8127,36.8287,31400.0
2014-05-27 13:30:00,46.0,46.01,45.96,45.99,32300.0,36.8287,36.8367,36.7967,36.8207,32300.0
2014-05-27 14:00:00,46.0,46.01,45.98,46.0,28400.0,36.8287,36.8367,36.8127,36.8287,28400.0
2014-05-27 14:30:00,46.0,46.05,45.99,46.05,59400.0,36.8287,36.8688,36.8207,36.8688,59400.0
2014-05-27 15:00:00,46.06,46.18,46.05,46.13,87300.0,36.8768,36.9728,36.8688,36.9328,87300.0
2014-05-27 15:30:00,46.13,46.2,46.08,46.09,152400.0,36.9328,36.9888,36.8928,36.9008,152400.0
2014-05-28 09:30:00,46.1,46.18,46.0,46.13,135400.0,36.9088,36.9728,36.8287,36.9328,135400.0
2014-05-28 10:00:00,46.12,46.15,46.07,46.09,24200.0,36.9248,36.9488,36.8848,36.9008,24200.0
2014-05-28 10:30:00,46.1,46.12,46.01,46.03,47800.0,36.9088,36.9248,36.8367,36.8527,47800.0
2014-05-28 11:00:00,46.04,46.06,46.0,46.05,37900.0,36.8607,36.8768,36.8287,36.8688,37900.0
2014-05-28 11:30:00,46.04,46.06,45.93,45.93,65900.0,36.8607,36.8768,36.7727,36.7727,65900.0
2014-05-28 12:00:00,45.93,45.98,45.92,45.98,28500.0,36.7727,36.8127,36.7647,36.8127,28500.0
2014-05-28 12:30:00,45.97,46.02,45.97,45.99,29700.0,36.8047,36.8447,36.8047,36.8207,29700.0
2014-05-28 13:00:00,46.0,46.01,45.98,45.99,24000.0,36.8287,36.8367,36.8127,36.8207,24000.0
2014-05-28 13:30:00,45.98,46.01,45.97,46.0,54500.0,36.8127,36.8367,36.8047,36.8287,54500.0
2014-05-28 14:00:00,46.0,46.0,45.95,45.98,16400.0,36.8287,36.8287,36.7887,36.8127,16400.0
2014-05-28 14:30:00,45.97,46.0,45.94,45.98,21100.0,36.8047,36.8287,36.7807,36.8127,21100.0
2014-05-28 15:00:00,45.97,45.98,45.96,45.96,30500.0,36.8047,36.8127,36.7967,36.7967,30500.0
2014-05-28 15:30:00,45.96,45.97,45.82,45.88,219000.0,36.7967,36.8047,36.6846,36.7326,219000.0
2014-05-29 09:30:00,47.68,47.68,45.78,45.87,63400.0,38.1738,38.1738,36.6526,36.7246,63400.0
2014-05-29 10:00:00,45.84,45.86,45.77,45.81,17900.0,36.7006,36.7166,36.6446,36.6766,17900.0
2014-05-29 10:30:00,45.81,45.93,45.76,45.91,99200.0,36.6766,36.7727,36.6366,36.7567,99200.0
2014-05-29 11:00:00,45.9,45.96,45.89,45.95,77000.0,36.7487,36.7967,36.7407,36.7887,77000.0
2014-05-29 11:30:00,45.95,45.99,45.94,45.98,51300.0,36.7887,36.8207,36.7807,36.8127,51300.0
2014-05-29 12:00:00,45.98,45.98,45.95,45.98,45600.0,36.8127,36.8127,36.7887,36.8127,45600.0
2014-05-29 12:30:00,45.98,45.99,45.91,45.93,47400.0,36.8127,36.8207,36.7567,36.7727,47400.0
2014-05-29 13:00:00,45.92,45.95,45.89,45.91,26400.0,36.7647,36.7887,36.7407,36.7567,26400.0
2014-05-29 13:30:00,45.91,45.91,45.84,45.89,25200.0,36.7567,36.7567,36.7006,36.7407,25200.0
2014-05-29 14:00:00,45.9,45.95,45.88,45.93,26900.0,36.7487,36.7887,36.7326,36.7727,26900.0
2014-05-29 14:30:00,45.93,45.97,45.91,45.96,39200.0,36.7727,36.8047,36.7567,36.7967,39200.0
2014-05-29 15:00:00,45.95,45.99,45.91,45.98,107200.0,36.7887,36.8207,36.7567,36.8127,107200.0
2014-05-29 15:30:00,45.97,45.99,45.95,45.95,112200.0,36.8047,36.8207,36.7887,36.7887,112200.0
2014-05-30 09:30:00,45.95,45.98,45.86,45.88,124300.0,36.7887,36.8127,36.7166,36.7326,124300.0
2014-05-30 10:00:00,45.87,45.88,45.79,45.84,47300.0,36.7246,36.7326,36.6606,36.7006,47300.0
2014-05-30 10:30:00,45.83,45.84,45.75,45.8,32500.0,36.6926,36.7006,36.6286,36.6686,32500.0
2014-05-30 11:00:00,45.8,45.81,45.71,45.73,55200.0,36.6686,36.6766,36.5965,36.6126,55200.0
2014-05-30 11:30:00,45.73,45.81,45.71,45.8,51000.0,36.6126,36.6766,36.5965,36.6686,51000.0
2014-05-30 12:00:00,45.79,45.81,45.76,45.79,43300.0,36.6606,36.6766,36.6366,36.6606,43300.0
2014-05-30 12:30:00,45.79,45.81,45.73,45.77,36900.0,36.6606,36.6766,36.6126,36.6446,36900.0
2014-05-30 13:00:00,45.77,45.83,45.75,45.8,47000.0,36.6446,36.6926,36.6286,36.6686,47000.0
2014-05-30 13:30:00,45.8,45.82,45.76,45.81,33500.0,36.6686,36.6846,36.6366,36.6766,33500.0
2014-05-30 14:00:00,45.81,45.83,45.8,45.81,56000.0,36.6766,36.6926,36.6686,36.6766,56000.0
2014-05-30 14:30:00,45.82,45.83,45.78,45.8,42000.0,36.6846,36.6926,36.6526,36.6686,42000.0
2014-05-30 15:00:00,45.79,45.82,45.74,45.79,56900.0,36.6606,36.6846,36.6206,36.6606,56900.0
2014-05-30 15:30:00,45.79,45.86,45.79,45.83,181800.0,36.6606,36.7166,36.6606,36.6926,181800.0
2014-06-02 09:30:00,45.93,46.07,45.76,45.99,37000.0,36.7727,36.8848,36.6366,36.8207,37000.0
2014-06-02 10:00:00,45.99,46.02,45.83,46.0,28400.0,36.8207,36.8447,36.6926,36.8287,28400.0
2014-06-02 10:30:00,46.02,46.04,45.97,46.02,25200.0,36.8447,36.8607,36.8047,36.8447,25200.0
2014-06-02 11:00:00,46.03,46.14,46.01,46.11,34900.0,36.8527,36.9408,36.8367,36.9168,34900.0
2014-06-02 11:30:00,46.1,46.11,46.01,46.04,62900.0,36.9088,36.9168,36.8367,36.8607,62900.0
2014-06-02 12:00:00,46.03,46.07,46.01,46.05,66100.0,36.8527,36.8848,36.8367,36.8688,66100.0
2014-06-02 12:30:00,46.04,46.07,46.04,46.07,17700.0,36.8607,36.8848,36.8607,36.8848,17700.0
2014-06-02 13:00:00,46.07,46.09,46.07,46.07,28800.0,36.8848,36.9008,36.8848,36.8848,28800.0
2014-06-02 13:30:00,46.06,46.08,46.0,46.04,26400.0,36.8768,36.8928,36.8287,36.8607,26400.0
2014-06-02 14:00:00,46.04,46.15,46.04,46.15,19600.0,36.8607,36.9488,36.8607,36.9488,19600.0
2014-06-02 14:30:00,46.15,46.15,46.03,46.12,116700.0,36.9488,36.9488,36.8527,36.9248,116700.0
2014-06-02 15:00:00,46.11,46.18,46.06,46.17,75400.0,36.9168,36.9728,36.8768,36.9648,75400.0
2014-06-02 15:30:00,46.17,46.24,46.15,46.15,167000.0,36.9648,37.0209,36.9488,36.9488,167000.0
2014-06-03 09:30:00,46.11,46.28,45.89,46.25,41400.0,36.9168,37.0529,36.7407,37.0289,41400.0
2014-06-03 10:00:00,46.25,46.31,46.0,46.0,22200.0,37.0289,37.0769,36.8287,36.8287,22200.0
2014-06-03 10:30:00,46.01,46.05,45.99,46.02,44400.0,36.8367,36.8688,36.8207,36.8447,44400.0
2014-06-03 11:00:00,46.02,46.06,45.99,46.06,11700.0,36.8447,36.8768,36.8207,36.8768,11700.0
2014-06-03 11:30:00,46.05,46.05,45.94,45.96,11500.0,36.8688,36.8688,36.7807,36.7967,11500.0
2014-06-03 12:00:00,45.96,46.02,45.96,46.0,15000.0,36.7967,36.8447,36.7967,36.8287,15000.0
2014-06-03 12:30:00,46.01,46.08,46.0,46.08,16300.0,36.8367,36.8928,36.8287,36.8928,16300.0
2014-06-03 13:00:00,46.09,46.13,46.09,46.1,31600.0,36.9008,36.9328,36.9008,36.9088,31600.0
2014-06-03 13:30:00,46.1,46.14,46.1,46.14,16700.0,36.9088,36.9408,36.9088,36.9408,16700.0
2014-06-03 14:00:00,46.13,46.16,46.1,46.1,26200.0,36.9328,36.9568,36.9088,36.9088,26200.0
2014-06-03 14:30:00,46.1,46.14,46.09,46.11,34600.0,36.9088,36.9408,36.9008,36.9168,34600.0
2014-06-03 15:00:00,46.1,46.11,46.05,46.08,28100.0,36.9088,36.9168,36.8688,36.8928,28100.0
2014-06-03 15:30:00,46.09,46.11,45.99,46.05,93000.0,36.9008,36.9168,36.8207,36.8688,93000.0
2014-06-04 09:30:00,45.68,45.93,45.68,45.8,33800.0,36.8574,37.0591,36.8574,36.9542,33800.0
2014-06-04 10:00:00,45.8,45.9,45.69,45.69,45100.0,36.9542,37.0349,36.8654,36.8654,45100.0
2014-06-04 10:30:00,45.7,45.97,45.7,45.97,30000.0,36.8735,37.0914,36.8735,37.0914,30000.0
2014-06-04 11:00:00,45.96,46.01,45.93,46.0,15600.0,37.0833,37.1236,37.0591,37.1156,15600.0
2014-06-04 11:30:00,45.99,46.03,45.97,46.0,11300.0,37.1075,37.1398,37.0914,37.1156,11300.0
2014-06-04 12:00:00,46.01,46.06,46.0,46.03,17300.0,37.1236,37.164,37.1156,37.1398,17300.0
2014-06-04 12:30:00,46.03,46.07,46.0,46.06,9500.0,37.1398,37.1721,37.1156,37.164,9500.0
2014-06-04 13:00:00,46.06,46.11,46.04,46.09,19900.0,37.164,37.2043,37.1478,37.1882,19900.0
2014-06-04 13:30:00,46.09,46.12,46.08,46.12,13300.0,37.1882,37.2124,37.1801,37.2124,13300.0
2014-06-04 14:00:00,46.12,46.13,46.08,46.09,28400.0,37.2124,37.2205,37.1801,37.1882,28400.0
2014-06-04 14:30:00,46.09,46.1,46.06,46.08,21700.0,37.1882,37.1963,37.164,37.1801,21700.0
2014-06-04 15:00:00,46.09,46.26,46.08,46.25,93400.0,37.1882,37.3254,37.1801,37.3173,93400.0
2014-06-04 15:30:00,46.25,46.27,46.17,46.23,132400.0,37.3173,37.3334,37.2527,37.3012,132400.0
2014-06-05 09:30:00,46.17,46.41,46.07,46.19,60800.0,37.2527,37.4464,37.1721,37.2689,60800.0
2014-06-05 10:00:00,46.2,46.23,46.05,46.11,49300.0,37.2769,37.3012,37.1559,37.2043,49300.0
2014-06-05 10:30:00,46.13,46.13,45.99,46.0,47000.0,37.2205,37.2205,37.1075,37.1156,47000.0
2014-06-05 11:00:00,46.0,46.11,45.98,46.09,34000.0,37.1156,37.2043,37.0994,37.1882,34000.0
2014-06-05 11:30:00,46.1,46.12,46.0,46.04,54100.0,37.1963,37.2124,37.1156,37.1478,54100.0
2014-06-05 12:00:00,46.04,46.11,46.01,46.11,143000.0,37.1478,37.2043,37.1236,37.2043,143000.0
2014-06-05 12:30:00,46.1,46.14,46.03,46.04,36700.0,37.1963,37.2285,37.1398,37.1478,36700.0
2014-06-05 13:00:00,46.04,46.12,46.02,46.1,50100.0,37.1478,37.2124,37.1317,37.1963,50100.0
2014-06-05 13:30:00,46.11,46.13,46.08,46.12,70400.0,37.2043,37.2205,37.1801,37.2124,70400.0
2014-06-05 14:00:00,46.12,46.13,46.05,46.09,41500.0,37.2124,37.2205,37.1559,37.1882,41500.0
2014-06-05 14:30:00,46.1,46.12,46.02,46.05,139900.0,37.1963,37.2124,37.1317,37.1559,139900.0
2014-06-05 15:00:00,46.05,46.07,45.92,45.93,79300.0,37.1559,37.1721,37.051,37.0591,79300.0
2014-06-05 15:30:00,45.93,45.96,45.88,45.9,92600.0,37.0591,37.0833,37.0188,37.0349,92600.0
2014-06-06 09:30:00,45.97,46.06,45.77,45.8,70100.0,37.0914,37.164,36.93,36.9542,70100.0
2014-06-06 10:00:00,45.82,46.06,45.8,46.03,20900.0,36.9703,37.164,36.9542,37.1398,20900.0
2014-06-06 10:30:00,46.03,46.09,45.96,46.01,30600.0,37.1398,37.1882,37.0833,37.1236,30600.0
2014-06-06 11:00:00,46.01,46.02,45.96,45.98,39200.0,37.1236,37.1317,37.0833,37.0994,39200.0
2014-06-06 11:30:00,45.97,46.22,45.97,46.2,45200.0,37.0914,37.2931,37.0914,37.2769,45200.0
2014-06-06 12:00:00,46.2,46.2,46.05,46.05,28800.0,37.2769,37.2769,37.1559,37.1559,28800.0
2014-06-06 12:30:00,46.07,46.1,46.05,46.07,13600.0,37.1721,37.1963,37.1559,37.1721,13600.0
2014-06-06 13:00:00,46.07,46.08,46.05,46.07,9300.0,37.1721,37.1801,37.1559,37.1721,9300.0
2014-06-06 13:30:00,46.07,46.1,46.04,46.08,28600.0,37.1721,37.1963,37.1478,37.1801,28600.0
2014-06-06 14:00:00,46.08,46.12,46.08,46.11,14100.0,37.1801,37.2124,37.1801,37.2043,14100.0
2014-06-06 14:30:00,46.1,46.11,46.0,46.01,48300.0,37.1963,37.2043,37.1156,37.1236,48300.0
2014-06-06 15:00:00,46.01,46.02,45.97,45.98,73200.0,37.1236,37.1317,37.0914,37.0994,73200.0
2014-06-06 15:30:00,45.99,46.01,45.93,45.94,208200.0,37.1075,37.1236,37.0591,37.0672,208200.0
2014-06-09 09:30:00,45.97,46.19,45.96,46.15,49500.0,37.0914,37.2689,37.0833,37.2366,49500.0
2014-06-09 10:00:00,46.14,46.15,46.01,46.05,46000.0,37.2285,37.2366,37.1236,37.1559,46000.0
2014-06-09 10:30:00,46.06,46.07,46.01,46.04,45400.0,37.164,37.1721,37.1236,37.1478,45400.0
2014-06-09 11:00:00,46.03,46.09,46.01,46.07,28500.0,37.1398,37.1882,37.1236,37.1721,28500.0
2014-06-09 11:30:00,46.07,46.07,45.96,45.98,35500.0,37.1721,37.1721,37.0833,37.0994,35500.0
2014-06-09 12:00:00,45.96,45.99,45.93,45.93,16400.0,37.0833,37.1075,37.0591,37.0591,16400.0
2014-06-09 12:30:00,45.94,45.95,45.9,45.91,19500.0,37.0672,37.0752,37.0349,37.043,19500.0
2014-06-09 13:00:00,45.92,45.95,45.9,45.9,9900.0,37.051,37.0752,37.0349,37.0349,9900.0
2014-06-09 13:30:00,45.91,45.95,45.89,45.91,16200.0,37.043,37.0752,37.0268,37.043,16200.0
2014-06-09 14:00:00,45.9,45.93,45.8,45.8,30600.0,37.0349,37.0591,36.9542,36.9542,30600.0
2014-06-09 14:30:00,45.8,45.83,45.77,45.83,101700.0,36.9542,36.9784,36.93,36.9784,101700.0
2014-06-09 15:00:00,45.83,45.94,45.81,45.92,47100.0,36.9784,37.0672,36.9623,37.051,47100.0
2014-06-09 15:30:00,45.92,45.92,45.81,45.89,215100.0,37.051,37.051,36.9623,37.0268,215100.0
2014-06-10 09:30:00,45.84,45.99,45.8,45.86,25900.0,36.9865,37.1075,36.9542,37.0026,25900.0
2014-06-10 10:00:00,45.87,45.88,45.65,45.72,65800.0,37.0107,37.0188,36.8332,36.8897,65800.0
2014-06-10 10:30:00,45.75,45.85,45.71,45.84,17900.0,36.9139,36.9945,36.8816,36.9865,17900.0
2014-06-10 11:00:00,45.84,45.88,45.76,45.8,51900.0,36.9865,37.0188,36.9219,36.9542,51900.0
2014-06-10 11:30:00,45.8,45.92,45.79,45.85,35700.0,36.9542,37.051,36.9461,36.9945,35700.0
2014-06-10 12:00:00,45.85,45.85,45.78,45.83,22100.0,36.9945,36.9945,36.9381,36.9784,22100.0
2014-06-10 12:30:00,45.82,45.82,45.67,45.71,30000.0,36.9703,36.9703,36.8493,36.8816,30000.0
2014-06-10 13:00:00,45.7,45.7,45.62,45.68,30700.0,36.8735,36.8735,36.809,36.8574,30700.0
2014-06-10 13:30:00,45.69,45.75,45.68,45.69,23200.0,36.8654,36.9139,36.8574,36.8654,23200.0
2014-06-10 14:00:00,45.69,45.7,45.64,45.7,38900.0,36.8654,36.8735,36.8251,36.8735,38900.0
2014-06-10 14:30:00,45.7,45.7,45.62,45.62,30800.0,36.8735,36.8735,36.809,36.809,30800.0
2014-06-10 15:00:00,45.63,45.65,45.58,45.63,44500.0,36.817,36.8332,36.7767,36.817,44500.0
2014-06-10 15:30:00,45.63,45.66,45.56,45.65,88300.0,36.817,36.8412,36.7606,36.8332,88300.0
2014-06-11 09:30:00,45.52,45.74,45.5,45.73,30100.0,36.7283,36.9058,36.7121,36.8977,30100.0
2014-06-11 10:00:00,45.72,45.73,45.61,45.62,15600.0,36.8897,36.8977,36.8009,36.809,15600.0
2014-06-11 10:30:00,45.62,45.68,45.6,45.64,17900.0,36.809,36.8574,36.7928,36.8251,17900.0
2014-06-11 11:00:00,45.65,45.72,45.62,45.62,14300.0,36.8332,36.8897,36.809,36.809,14300.0
2014-06-11 11:30:00,45.64,45.75,45.64,45.72,13800.0,36.8251,36.9139,36.8251,36.8897,13800.0
2014-06-11 12:00:00,45.73,45.81,45.73,45.81,10900.0,36.8977,36.9623,36.8977,36.9623,10900.0
2014-06-11 12:30:00,45.81,45.84,45.8,45.83,8900.0,36.9623,36.9865,36.9542,36.9784,8900.0
2014-06-11 13:00:00,45.81,45.83,45.73,45.77,14800.0,36.9623,36.9784,36.8977,36.93,14800.0
2014-06-11 13:30:00,45.77,45.79,45.73,45.75,16100.0,36.93,36.9461,36.8977,36.9139,16100.0
2014-06-11 14:00:00,45.75,45.75,45.68,45.73,27700.0,36.9139,36.9139,36.8574,36.8977,27700.0
2014-06-11 14:30:00,45.74,45.84,45.73,45.83,30400.0,36.9058,36.9865,36.8977,36.9784,30400.0
2014-06-11 15:00:00,45.82,45.94,45.82,45.9,60300.0,36.9703,37.0672,36.9703,37.0349,60300.0
2014-06-11 15:30:00,45.91,45.97,45.89,45.91,87000.0,37.043,37.0914,37.0268,37.043,87000.0
2014-06-12 09:30:00,45.79,45.8,45.56,45.8,34300.0,36.9461,36.9542,36.7606,36.9542,34300.0
2014-06-12 10:00:00,45.77,45.78,45.57,45.57,16900.0,36.93,36.9381,36.7686,36.7686,16900.0
2014-06-12 10:30:00,45.57,45.59,45.47,45.55,20100.0,36.7686,36.7848,36.6879,36.7525,20100.0
2014-06-12 11:00:00,45.57,45.72,45.56,45.72,19500.0,36.7686,36.8897,36.7606,36.8897,19500.0
2014-06-12 11:30:00,45.73,45.75,45.65,45.69,9500.0,36.8977,36.9139,36.8332,36.8654,9500.0
2014-06-12 12:00:00,45.69,45.74,45.68,45.73,14200.0,36.8654,36.9058,36.8574,36.8977,14200.0
2014-06-12 12:30:00,45.74,45.76,45.63,45.69,9200.0,36.9058,36.9219,36.817,36.8654,9200.0
2014-06-12 13:00:00,45.68,45.68,45.6,45.6,8700.0,36.8574,36.8574,36.7928,36.7928,8700.0
2014-06-12 13:30:00,45.64,45.64,45.48,45.49,14600.0,36.8251,36.8251,36.696,36.7041,14600.0
2014-06-12 14:00:00,45.5,45.65,45.49,45.63,26600.0,36.7121,36.8332,36.7041,36.817,26600.0
2014-06-12 14:30:00,45.63,45.67,45.61,45.67,23400.0,36.817,36.8493,36.8009,36.8493,23400.0
2014-06-12 15:00:00,45.66,45.7,45.58,45.67,25300.0,36.8412,36.8735,36.7767,36.8493,25300.0
2014-06-12 15:30:00,45.68,45.73,45.6,45.71,122900.0,36.8574,36.8977,36.7928,36.8816,122900.0
2014-06-13 09:30:00,45.7,45.92,45.44,45.46,62200.0,36.8735,37.051,36.6637,36.6799,62200.0
2014-06-13 10:00:00,45.47,45.67,45.44,45.66,10300.0,36.6879,36.8493,36.6637,36.8412,10300.0
2014-06-13 10:30:00,45.67,45.78,45.63,45.75,13500.0,36.8493,36.9381,36.817,36.9139,13500.0
2014-06-13 11:00:00,45.76,45.76,45.6,45.61,22200.0,36.9219,36.9219,36.7928,36.8009,22200.0
2014-06-13 11:30:00,45.61,45.63,45.53,45.59,9000.0,36.8009,36.817,36.7363,36.7848,9000.0
2014-06-13 12:00:00,45.59,45.71,45.58,45.68,8700.0,36.7848,36.8816,36.7767,36.8574,8700.0
2014-06-13 12:30:00,45.67,45.73,45.65,45.73,7500.0,36.8493,36.8977,36.8332,36.8977,7500.0
2014-06-13 13:00:00,45.72,45.74,45.65,45.66,12100.0,36.8897,36.9058,36.8332,36.8412,12100.0
2014-06-13 13:30:00,45.66,45.73,45.63,45.7,11200.0,36.8412,36.8977,36.817,36.8735,11200.0
2014-06-13 14:00:00,45.7,45.71,45.64,45.65,14700.0,36.8735,36.8816,36.8251,36.8332,14700.0
2014-06-13 14:30:00,45.64,45.64,45.48,45.48,45100.0,36.8251,36.8251,36.696,36.696,45100.0
2014-06-13 15:00:00,45.49,45.55,45.42,45.42,55700.0,36.7041,36.7525,36.6476,36.6476,55700.0
2014-06-13 15:30:00,45.42,45.45,45.33,45.45,140100.0,36.6476,36.6718,36.575,36.6718,140100.0
2014-06-16 09:30:00,45.48,45.58,45.24,45.52,54700.0,36.696,36.7767,36.5024,36.7283,54700.0
2014-06-16 10:00:00,45.53,45.67,45.52,45.53,41000.0,36.7363,36.8493,36.7283,36.7363,41000.0
2014-06-16 10:30:00,45.53,45.59,45.5,45.55,14500.0,36.7363,36.7848,36.7121,36.7525,14500.0
2014-06-16 11:00:00,45.54,45.55,45.43,45.44,20600.0,36.7444,36.7525,36.6557,36.6637,20600.0
2014-06-16 11:30:00,45.44,45.46,45.34,45.45,14300.0,36.6637,36.6799,36.583,36.6718,14300.0
2014-06-16 12:00:00,45.44,45.59,45.44,45.58,17200.0,36.6637,36.7848,36.6637,36.7767,17200.0
2014-06-16 12:30:00,45.57,45.57,45.51,45.54,11100.0,36.7686,36.7686,36.7202,36.7444,11100.0
2014-06-16 13:00:00,45.53,45.55,45.5,45.54,15100.0,36.7363,36.7525,36.7121,36.7444,15100.0
2014-06-16 13:30:00,45.54,45.55,45.48,45.5,28300.0,36.7444,36.7525,36.696,36.7121,28300.0
2014-06-16 14:00:00,45.51,45.57,45.51,45.54,44300.0,36.7202,36.7686,36.7202,36.7444,44300.0
2014-06-16 14:30:00,45.54,45.55,45.47,45.48,26500.0,36.7444,36.7525,36.6879,36.696,26500.0
2014-06-16 15:00:00,45.48,45.49,45.44,45.48,41800.0,36.696,36.7041,36.6637,36.696,41800.0
2014-06-16 15:30:00,45.48,45.56,45.48,45.56,87800.0,36.696,36.7606,36.696,36.7606,87800.0
2014-06-17 09:30:00,45.57,45.83,45.3,45.79,86000.0,36.7686,36.9784,36.5508,36.9461,86000.0
2014-06-17 10:00:00,45.83,45.88,45.71,45.74,65600.0,36.9784,37.0188,36.8816,36.9058,65600.0
2014-06-17 10:30:00,45.74,45.81,45.6,45.81,24400.0,36.9058,36.9623,36.7928,36.9623,24400.0
2014-06-17 11:00:00,45.8,45.94,45.76,45.93,33500.0,36.9542,37.0672,36.9219,37.0591,33500.0
2014-06-17 11:30:00,45.93,46.05,45.93,46.05,47900.0,37.0591,37.1559,37.0591,37.1559,47900.0
2014-06-17 12:00:00,46.05,46.05,45.99,45.99,33600.0,37.1559,37.1559,37.1075,37.1075,33600.0
2014-06-17 12:30:00,45.99,46.09,45.96,45.96,55800.0,37.1075,37.1882,37.0833,37.0833,55800.0
2014-06-17 13:00:00,45.97,45.98,45.86,45.86,27500.0,37.0914,37.0994,37.0026,37.0026,27500.0
2014-06-17 13:30:00,45.86,45.91,45.8,45.89,35900.0,37.0026,37.043,36.9542,37.0268,35900.0
2014-06-17 14:00:00,45.88,45.97,45.81,45.94,27300.0,37.0188,37.0914,36.9623,37.0672,27300.0
2014-06-17 14:30:00,45.93,46.04,45.93,46.01,32600.0,37.0591,37.1478,37.0591,37.1236,32600.0
2014-06-17 15:00:00,46.02,46.02,45.83,45.84,42100.0,37.1317,37.1317,36.9784,36.9865,42100.0
2014-06-17 15:30:00,45.85,45.95,45.82,45.95,123900.0,36.9945,37.0752,36.9703,37.0752,123900.0
2014-06-18 09:30:00,45.92,46.0,45.79,45.99,37800.0,37.051,37.1156,36.9461,37.1075,37800.0
2014-06-18 10:00:00,45.98,46.13,45.98,46.1,19700.0,37.0994,37.2205,37.0994,37.1963,19700.0
2014-06-18 10:30:00,46.11,46.2,46.06,46.06,29700.0,37.2043,37.2769,37.164,37.164,29700.0
2014-06-18 11:00:00,46.03,46.21,46.03,46.2,20700.0,37.1398,37.285,37.1398,37.2769,20700.0
2014-06-18 11:30:00,46.2,46.23,46.16,46.19,14000.0,37.2769,37.3012,37.2447,37.2689,14000.0
2014-06-18 12:00:00,46.18,46.21,46.14,46.15,17300.0,37.2608,37.285,37.2285,37.2366,17300.0
2014-06-18 12:30:00,46.16,46.28,46.16,46.27,26000.0,37.2447,37.3415,37.2447,37.3334,26000.0
2014-06-18 13:00:00,46.26,46.26,46.18,46.2,14300.0,37.3254,37.3254,37.2608,37.2769,14300.0
2014-06-18 13:30:00,46.19,46.19,46.08,46.13,20800.0,37.2689,37.2689,37.1801,37.2205,20800.0
2014-06-18 14:00:00,46.12,46.32,46.08,46.32,31500.0,37.2124,37.3738,37.1801,37.3738,31500.0
2014-06-18 14:30:00,46.32,46.39,46.27,46.35,36100.0,37.3738,37.4302,37.3334,37.398,36100.0
2014-06-18 15:00:00,46.35,46.46,46.33,46.4,64400.0,37.398,37.4867,37.3818,37.4383,64400.0
2014-06-18 15:30:00,46.41,46.5,46.36,46.41,125100.0,37.4464,37.519,37.406,37.4464,125100.0
2014-06-19 09:30:00,46.45,46.45,46.14,46.28,25500.0,37.4787,37.4787,37.2285,37.3415,25500.0
2014-06-19 10:00:00,46.29,46.46,46.29,46.34,31800.0,37.3496,37.4867,37.3496,37.3899,31800.0
2014-06-19 10:30:00,46.36,46.43,46.27,46.27,18800.0,37.406,37.4625,37.3334,37.3334,18800.0
2014-06-19 11:00:00,46.28,46.31,46.26,46.27,19400.0,37.3415,37.3657,37.3254,37.3334,19400.0
2014-06-19 11:30:00,46.26,46.39,46.24,46.39,27400.0,37.3254,37.4302,37.3092,37.4302,27400.0
2014-06-19 12:00:00,46.4,46.44,46.38,46.38,26700.0,37.4383,37.4706,37.4222,37.4222,26700.0
2014-06-19 12:30:00,46.38,46.41,46.34,46.38,17100.0,37.4222,37.4464,37.3899,37.4222,17100.0
2014-06-19 13:00:00,46.37,46.38,46.33,46.36,21400.0,37.4141,37.4222,37.3818,37.406,21400.0
2014-06-19 13:30:00,46.36,46.36,46.22,46.24,30700.0,37.406,37.406,37.2931,37.3092,30700.0
2014-06-19 14:00:00,46.24,46.26,46.17,46.21,24900.0,37.3092,37.3254,37.2527,37.285,24900.0
2014-06-19 14:30:00,46.2,46.22,46.14,46.16,22900.0,37.2769,37.2931,37.2285,37.2447,22900.0
2014-06-19 15:00:00,46.16,46.28,46.15,46.27,27300.0,37.2447,37.3415,37.2366,37.3334,27300.0
2014-06-19 15:30:00,46.27,46.27,46.19,46.27,90500.0,37.3334,37.3334,37.2689,37.3334,90500.0
2014-06-20 09:30:00,46.14,46.21,46.06,46.11,175500.0,37.2285,37.285,37.164,37.2043,175500.0
2014-06-20 10:00:00,46.13,46.29,46.12,46.25,54800.0,37.2205,37.3496,37.2124,37.3173,54800.0
2014-06-20 10:30:00,46.25,46.54,46.25,46.54,60700.0,37.3173,37.5513,37.3173,37.5513,60700.0
2014-06-20 11:00:00,46.55,46.61,46.49,46.49,25000.0,37.5593,37.6078,37.5109,37.5109,25000.0
2014-06-20 11:30:00,46.49,46.52,46.43,46.5,24400.0,37.5109,37.5351,37.4625,37.519,24400.0
2014-06-20 12:00:00,46.5,46.52,46.38,46.41,18300.0,37.519,37.5351,37.4222,37.4464,18300.0
2014-06-20 12:30:00,46.39,46.45,46.32,46.35,30100.0,37.4302,37.4787,37.3738,37.398,30100.0
2014-06-20 13:00:00,46.35,46.35,46.29,46.3,15400.0,37.398,37.398,37.3496,37.3576,15400.0
2014-06-20 13:30:00,46.29,46.33,46.27,46.29,18300.0,37.3496,37.3818,37.3334,37.3496,18300.0
2014-06-20 14:00:00,46.28,46.3,46.26,46.29,43900.0,37.3415,37.3576,37.3254,37.3496,43900.0
2014-06-20 14:30:00,46.27,46.33,46.24,46.28,53500.0,37.3334,37.3818,37.3092,37.3415,53500.0
2014-06-20 15:00:00,46.28,46.39,46.27,46.34,42600.0,37.3415,37.4302,37.3334,37.3899,42600.0
2014-06-20 15:30:00,46.34,46.47,46.31,46.39,252100.0,37.3899,37.4948,37.3657,37.4302,252100.0
2014-06-23 09:30:00,46.49,46.56,46.31,46.56,30000.0,37.5109,37.5674,37.3657,37.5674,30000.0
2014-06-23 10:00:00,46.57,46.65,46.54,46.57,33000.0,37.5755,37.64,37.5513,37.5755,33000.0
2014-06-23 10:30:00,46.59,46.67,46.54,46.59,37500.0,37.5916,37.6562,37.5513,37.5916,37500.0
2014-06-23 11:00:00,46.58,46.65,46.5,46.62,92200.0,37.5836,37.64,37.519,37.6158,92200.0
2014-06-23 11:30:00,46.61,46.63,46.51,46.52,32600.0,37.6078,37.6239,37.5271,37.5351,32600.0
2014-06-23 12:00:00,46.52,46.52,46.42,46.45,19300.0,37.5351,37.5351,37.4545,37.4787,19300.0
2014-06-23 12:30:00,46.47,46.47,46.4,46.4,15400.0,37.4948,37.4948,37.4383,37.4383,15400.0
2014-06-23 13:00:00,46.41,46.42,46.31,46.32,20300.0,37.4464,37.4545,37.3657,37.3738,20300.0
2014-06-23 13:30:00,46.33,46.34,46.29,46.31,17400.0,37.3818,37.3899,37.3496,37.3657,17400.0
2014-06-23 14:00:00,46.31,46.4,46.31,46.39,22600.0,37.3657,37.4383,37.3657,37.4302,22600.0
2014-06-23 14:30:00,46.39,46.52,46.39,46.5,39000.0,37.4302,37.5351,37.4302,37.519,39000.0
2014-06-23 15:00:00,46.51,46.53,46.43,46.43,43400.0,37.5271,37.5432,37.4625,37.4625,43400.0
2014-06-23 15:30:00,46.43,46.51,46.43,46.48,115100.0,37.4625,37.5271,37.4625,37.5029,115100.0
2014-06-24 09:30:00,46.4,46.53,46.35,46.53,15700.0,37.4383,37.5432,37.398,37.5432,15700.0
2014-06-24 10:00:00,46.53,46.69,46.44,46.68,25800.0,37.5432,37.6723,37.4706,37.6642,25800.0
2014-06-24 10:30:00,46.68,46.9,46.67,46.89,137200.0,37.6642,37.8417,37.6562,37.8337,137200.0
2014-06-24 11:00:00,46.89,47.03,46.89,46.98,146600.0,37.8337,37.9466,37.8337,37.9063,146600.0
2014-06-24 11:30:00,46.98,47.0,46.89,46.92,36300.0,37.9063,37.9224,37.8337,37.8579,36300.0
2014-06-24 12:00:00,46.91,46.92,46.84,46.84,32100.0,37.8498,37.8579,37.7933,37.7933,32100.0
2014-06-24 12:30:00,46.84,46.85,46.83,46.84,37100.0,37.7933,37.8014,37.7853,37.7933,37100.0
2014-06-24 13:00:00,46.84,46.85,46.79,46.83,86100.0,37.7933,37.8014,37.753,37.7853,86100.0
2014-06-24 13:30:00,46.83,46.83,46.79,46.81,51500.0,37.7853,37.7853,37.753,37.7691,51500.0
2014-06-24 14:00:00,46.8,46.88,46.8,46.82,30600.0,37.7611,37.8256,37.7611,37.7772,30600.0
2014-06-24 14:30:00,46.82,46.85,46.79,46.84,51800.0,37.7772,37.8014,37.753,37.7933,51800.0
2014-06-24 15:00:00,46.83,46.84,46.71,46.72,73700.0,37.7853,37.7933,37.6884,37.6965,73700.0
2014-06-24 15:30:00,46.73,46.75,46.64,46.68,131700.0,37.7046,37.7207,37.632,37.6642,131700.0
2014-06-25 09:30:00,46.62,46.96,46.53,46.91,69300.0,37.6158,37.8902,37.5432,37.8498,69300.0
2014-06-25 10:00:00,46.93,46.98,46.83,46.91,54300.0,37.866,37.9063,37.7853,37.8498,54300.0
2014-06-25 10:30:00,46.92,47.06,46.91,47.06,58100.0,37.8579,37.9708,37.8498,37.9708,58100.0
2014-06-25 11:00:00,47.05,47.06,46.79,46.82,56600.0,37.9628,37.9708,37.753,37.7772,56600.0
2014-06-25 11:30:00,46.82,46.83,46.71,46.78,36800.0,37.7772,37.7853,37.6884,37.7449,36800.0
2014-06-25 12:00:00,46.79,46.83,46.7,46.77,62400.0,37.753,37.7853,37.6804,37.7369,62400.0
2014-06-25 12:30:00,46.77,46.82,46.73,46.73,45100.0,37.7369,37.7772,37.7046,37.7046,45100.0
2014-06-25 13:00:00,46.72,46.8,46.72,46.74,57700.0,37.6965,37.7611,37.6965,37.7127,57700.0
2014-06-25 13:30:00,46.75,46.79,46.72,46.79,44800.0,37.7207,37.753,37.6965,37.753,44800.0
2014-06-25 14:00:00,46.79,46.89,46.74,46.88,66100.0,37.753,37.8337,37.7127,37.8256,66100.0
2014-06-25 14:30:00,46.88,46.89,46.81,46.86,37600.0,37.8256,37.8337,37.7691,37.8095,37600.0
2014-06-25 15:00:00,46.86,46.86,46.8,46.82,46800.0,37.8095,37.8095,37.7611,37.7772,46800.0
2014-06-25 15:30:00,46.82,46.84,46.71,46.76,191100.0,37.7772,37.7933,37.6884,37.7288,191100.0
2014-06-26 09:30:00,46.82,46.82,46.22,46.22,28000.0,37.7772,37.7772,37.2931,37.2931,28000.0
2014-06-26 10:00:00,46.21,46.29,46.16,46.22,33800.0,37.285,37.3496,37.2447,37.2931,33800.0
2014-06-26 10:30:00,46.23,46.23,46.11,46.12,46200.0,37.3012,37.3012,37.2043,37.2124,46200.0
2014-06-26 11:00:00,46.13,46.19,46.07,46.12,26800.0,37.2205,37.2689,37.1721,37.2124,26800.0
2014-06-26 11:30:00,46.11,46.19,46.05,46.18,25400.0,37.2043,37.2689,37.1559,37.2608,25400.0
2014-06-26 12:00:00,46.18,46.2,46.12,46.17,27700.0,37.2608,37.2769,37.2124,37.2527,27700.0
2014-06-26 12:30:00,46.17,46.2,46.16,46.16,32900.0,37.2527,37.2769,37.2447,37.2447,32900.0
2014-06-26 13:00:00,46.17,46.28,46.16,46.27,32900.0,37.2527,37.3415,37.2447,37.3334,32900.0
2014-06-26 13:30:00,46.28,46.33,46.26,46.27,27100.0,37.3415,37.3818,37.3254,37.3334,27100.0
2014-06-26 14:00:00,46.28,46.33,46.27,46.33,54900.0,37.3415,37.3818,37.3334,37.3818,54900.0
2014-06-26 14:30:00,46.33,46.33,46.28,46.32,60600.0,37.3818,37.3818,37.3415,37.3738,60600.0
2014-06-26 15:00:00,46.33,46.42,46.32,46.35,36900.0,37.3818,37.4545,37.3738,37.398,36900.0
2014-06-26 15:30:00,46.36,46.43,46.35,46.36,113700.0,37.406,37.4625,37.398,37.406,113700.0
2014-06-27 09:30:00,46.25,46.35,46.04,46.32,21900.0,37.3173,37.398,37.1478,37.3738,21900.0
2014-06-27 10:00:00,46.35,46.5,46.32,46.46,19800.0,37.398,37.519,37.3738,37.4867,19800.0
2014-06-27 10:30:00,46.45,46.59,46.43,46.59,18700.0,37.4787,37.5916,37.4625,37.5916,18700.0
2014-06-27 11:00:00,46.59,46.69,46.58,46.65,17300.0,37.5916,37.6723,37.5836,37.64,17300.0
2014-06-27 11:30:00,46.66,46.67,46.58,46.67,12000.0,37.6481,37.6562,37.5836,37.6562,12000.0
2014-06-27 12:00:00,46.67,46.67,46.61,46.62,8000.0,37.6562,37.6562,37.6078,37.6158,8000.0
2014-06-27 12:30:00,46.63,46.63,46.52,46.57,9400.0,37.6239,37.6239,37.5351,37.5755,9400.0
2014-06-27 13:00:00,46.57,46.57,46.48,46.55,12900.0,37.5755,37.5755,37.5029,37.5593,12900.0
2014-06-27 13:30:00,46.55,46.55,46.47,46.5,8700.0,37.5593,37.5593,37.4948,37.519,8700.0
2014-06-27 14:00:00,46.49,46.56,46.46,46.47,14100.0,37.5109,37.5674,37.4867,37.4948,14100.0
2014-06-27 14:30:00,46.47,46.49,46.35,46.35,16000.0,37.4948,37.5109,37.398,37.398,16000.0
2014-06-27 15:00:00,46.34,46.44,46.33,46.44,25700.0,37.3899,37.4706,37.3818,37.4706,25700.0
2014-06-27 15:30:00,46.43,46.51,46.38,46.4,110100.0,37.4625,37.5271,37.4222,37.4383,110100.0
2014-06-30 09:30:00,46.43,46.45,46.31,46.38,21700.0,37.4625,37.4787,37.3657,37.4222,21700.0
2014-06-30 10:00:00,46.38,46.55,46.38,46.46,17900.0,37.4222,37.5593,37.4222,37.4867,17900.0
2014-06-30 10:30:00,46.47,46.48,46.38,46.42,22900.0,37.4948,37.5029,37.4222,37.4545,22900.0
2014-06-30 11:00:00,46.43,46.62,46.4,46.58,30500.0,37.4625,37.6158,37.4383,37.5836,30500.0
2014-06-30 11:30:00,46.59,46.6,46.5,46.52,15400.0,37.5916,37.5997,37.519,37.5351,15400.0
2014-06-30 12:00:00,46.51,46.52,46.47,46.49,8900.0,37.5271,37.5351,37.4948,37.5109,8900.0
2014-06-30 12:30:00,46.49,46.54,46.49,46.52,13500.0,37.5109,37.5513,37.5109,37.5351,13500.0
2014-06-30 13:00:00,46.52,46.55,46.51,46.54,11400.0,37.5351,37.5593,37.5271,37.5513,11400.0
2014-06-30 13:30:00,46.54,46.54,46.47,46.48,9200.0,37.5513,37.5513,37.4948,37.5029,9200.0
2014-06-30 14:00:00,46.48,46.59,46.48,46.58,16700.0,37.5029,37.5916,37.5029,37.5836,16700.0
2014-06-30 14:30:00,46.57,46.58,46.5,46.54,21000.0,37.5755,37.5836,37.519,37.5513,21000.0
2014-06-30 15:00:00,46.54,46.56,46.51,46.54,27500.0,37.5513,37.5674,37.5271,37.5513,27500.0
2014-06-30 15:30:00,46.54,46.62,46.44,46.61,152700.0,37.5513,37.6158,37.4706,37.6078,152700.0
2014-07-01 09:30:00,46.56,47.14,46.49,47.12,90400.0,37.5674,38.0354,37.5109,38.0193,90400.0
2014-07-01 10:00:00,47.12,47.22,47.03,47.06,67600.0,38.0193,38.0999,37.9466,37.9708,67600.0
2014-07-01 10:30:00,47.06,47.21,47.0,47.13,38700.0,37.9708,38.0919,37.9224,38.0273,38700.0
2014-07-01 11:00:00,47.14,47.16,47.01,47.15,47500.0,38.0354,38.0515,37.9305,38.0435,47500.0
2014-07-01 11:30:00,47.15,47.2,47.1,47.11,31400.0,38.0435,38.0838,38.0031,38.0112,31400.0
2014-07-01 12:00:00,47.11,47.14,46.99,47.02,31100.0,38.0112,38.0354,37.9144,37.9386,31100.0
2014-07-01 12:30:00,47.02,47.04,46.95,46.99,35800.0,37.9386,37.9547,37.8821,37.9144,35800.0
2014-07-01 13:00:00,46.99,47.02,46.95,47.0,44100.0,37.9144,37.9386,37.8821,37.9224,44100.0
2014-07-01 13:30:00,47.0,47.13,47.0,47.13,38200.0,37.9224,38.0273,37.9224,38.0273,38200.0
2014-07-01 14:00:00,47.14,47.14,46.94,46.98,46900.0,38.0354,38.0354,37.874,37.9063,46900.0
2014-07-01 14:30:00,46.99,47.02,46.96,47.02,37900.0,37.9144,37.9386,37.8902,37.9386,37900.0
2014-07-01 15:00:00,47.01,47.12,47.0,47.1,82300.0,37.9305,38.0193,37.9224,38.0031,82300.0
2014-07-01 15:30:00,47.08,47.24,47.05,47.21,241200.0,37.987,38.1161,37.9628,38.0919,241200.0
2014-07-02 09:30:00,47.09,47.25,47.06,47.11,24200.0,37.9951,38.1241,37.9708,38.0112,24200.0
2014-07-02 10:00:00,47.12,47.19,46.97,47.0,22900.0,38.0193,38.0757,37.8982,37.9224,22900.0
2014-07-02 10:30:00,47.0,47.01,46.92,46.92,34000.0,37.9224,37.9305,37.8579,37.8579,34000.0
2014-07-02 11:00:00,46.92,46.95,46.84,46.87,33500.0,37.8579,37.8821,37.7933,37.8175,33500.0
2014-07-02 11:30:00,46.85,46.85,46.72,46.72,21500.0,37.8014,37.8014,37.6965,37.6965,21500.0
2014-07-02 12:00:00,46.73,46.74,46.68,46.72,12400.0,37.7046,37.7127,37.6642,37.6965,12400.0
2014-07-02 12:30:00,46.72,46.72,46.61,46.67,15600.0,37.6965,37.6965,37.6078,37.6562,15600.0
2014-07-02 13:00:00,46.66,46.66,46.6,46.63,18600.0,37.6481,37.6481,37.5997,37.6239,18600.0
2014-07-02 13:30:00,46.64,46.65,46.57,46.62,19400.0,37.632,37.64,37.5755,37.6158,19400.0
2014-07-02 14:00:00,46.61,46.61,46.55,46.57,12800.0,37.6078,37.6078,37.5593,37.5755,12800.0
2014-07-02 14:30:00,46.56,46.61,46.53,46.55,20400.0,37.5674,37.6078,37.5432,37.5593,20400.0
2014-07-02 15:00:00,46.57,46.58,46.5,46.52,25900.0,37.5755,37.5836,37.519,37.5351,25900.0
2014-07-02 15:30:00,46.53,46.6,46.51,46.6,69600.0,37.5432,37.5997,37.5271,37.5997,69600.0
2014-07-03 09:30:00,46.71,46.72,46.5,46.67,31000.0,37.6884,37.6965,37.519,37.6562,31000.0
2014-07-03 10:00:00,46.66,46.69,46.62,46.68,20200.0,37.6481,37.6723,37.6158,37.6642,20200.0
2014-07-03 10:30:00,46.69,46.81,46.69,46.78,15600.0,37.6723,37.7691,37.6723,37.7449,15600.0
2014-07-03 11:00:00,46.78,46.81,46.69,46.73,56900.0,37.7449,37.7691,37.6723,37.7046,56900.0
2014-07-03 11:30:00,46.74,46.81,46.73,46.81,11300.0,37.7127,37.7691,37.7046,37.7691,11300.0
2014-07-03 12:00:00,46.81,46.86,46.81,46.86,17600.0,37.7691,37.8095,37.7691,37.8095,17600.0
2014-07-03 12:30:00,46.85,46.85,46.69,46.75,64900.0,37.8014,37.8014,37.6723,37.7207,64900.0
2014-07-07 09:30:00,46.62,46.69,46.47,46.61,31800.0,37.6158,37.6723,37.4948,37.6078,31800.0
2014-07-07 10:00:00,46.61,46.72,46.57,46.71,15600.0,37.6078,37.6965,37.5755,37.6884,15600.0
2014-07-07 10:30:00,46.71,46.73,46.64,46.66,29700.0,37.6884,37.7046,37.632,37.6481,29700.0
2014-07-07 11:00:00,46.66,46.69,46.63,46.67,21600.0,37.6481,37.6723,37.6239,37.6562,21600.0
2014-07-07 11:30:00,46.66,46.66,46.56,46.62,21700.0,37.6481,37.6481,37.5674,37.6158,21700.0
2014-07-07 12:00:00,46.61,46.67,46.61,46.61,12300.0,37.6078,37.6562,37.6078,37.6078,12300.0
2014-07-07 12:30:00,46.61,46.62,46.49,46.5,16700.0,37.6078,37.6158,37.5109,37.519,16700.0
2014-07-07 13:00:00,46.51,46.52,46.45,46.48,12800.0,37.5271,37.5351,37.4787,37.5029,12800.0
2014-07-07 13:30:00,46.48,46.56,46.48,46.49,16300.0,37.5029,37.5674,37.5029,37.5109,16300.0
2014-07-07 14:00:00,46.5,46.53,46.48,46.49,18500.0,37.519,37.5432,37.5029,37.5109,18500.0
2014-07-07 14:30:00,46.49,46.49,46.38,46.46,44700.0,37.5109,37.5109,37.4222,37.4867,44700.0
2014-07-07 15:00:00,46.46,46.53,46.44,46.51,46600.0,37.4867,37.5432,37.4706,37.5271,46600.0
2014-07-07 15:30:00,46.51,46.54,46.47,46.52,141200.0,37.5271,37.5513,37.4948,37.5351,141200.0
2014-07-08 09:30:00,46.45,46.54,46.29,46.54,68700.0,37.4787,37.5513,37.3496,37.5513,68700.0
2014-07-08 10:00:00,46.51,46.52,46.3,46.37,58800.0,37.5271,37.5351,37.3576,37.4141,58800.0
2014-07-08 10:30:00,46.36,46.42,46.28,46.37,19200.0,37.406,37.4545,37.3415,37.4141,19200.0
2014-07-08 11:00:00,46.35,46.36,46.21,46.21,28100.0,37.398,37.406,37.285,37.285,28100.0
2014-07-08 11:30:00,46.22,46.31,46.19,46.26,13600.0,37.2931,37.3657,37.2689,37.3254,13600.0
2014-07-08 12:00:00,46.27,46.31,46.22,46.31,12600.0,37.3334,37.3657,37.2931,37.3657,12600.0
2014-07-08 12:30:00,46.32,46.36,46.25,46.34,19700.0,37.3738,37.406,37.3173,37.3899,19700.0
2014-07-08 13:00:00,46.34,46.38,46.27,46.31,38900.0,37.3899,37.4222,37.3334,37.3657,38900.0
2014-07-08 13:30:00,46.31,46.47,46.29,46.45,37900.0,37.3657,37.4948,37.3496,37.4787,37900.0
2014-07-08 14:00:00,46.45,46.46,46.35,46.39,22700.0,37.4787,37.4867,37.398,37.4302,22700.0
2014-07-08 14:30:00,46.39,46.43,46.35,46.35,18400.0,37.4302,37.4625,37.398,37.398,18400.0
2014-07-08 15:00:00,46.34,46.35,46.28,46.33,37200.0,37.3899,37.398,37.3415,37.3818,37200.0
2014-07-08 15:30:00,46.34,46.41,46.31,46.35,125400.0,37.3899,37.4464,37.3657,37.398,125400.0
2014-07-09 09:30:00,46.37,46.6,46.36,46.56,43800.0,37.4141,37.5997,37.406,37.5674,43800.0
2014-07-09 10:00:00,46.6,46.63,46.48,46.56,35700.0,37.5997,37.6239,37.5029,37.5674,35700.0
2014-07-09 10:30:00,46.58,46.72,46.58,46.65,18400.0,37.5836,37.6965,37.5836,37.64,18400.0
2014-07-09 11:00:00,46.65,46.67,46.58,46.67,20600.0,37.64,37.6562,37.5836,37.6562,20600.0
2014-07-09 11:30:00,46.67,46.67,46.53,46.56,31300.0,37.6562,37.6562,37.5432,37.5674,31300.0
2014-07-09 12:00:00,46.56,46.56,46.46,46.5,10100.0,37.5674,37.5674,37.4867,37.519,10100.0
2014-07-09 12:30:00,46.5,46.5,46.44,46.45,9100.0,37.519,37.519,37.4706,37.4787,9100.0
2014-07-09 13:00:00,46.44,46.46,46.41,46.46,15900.0,37.4706,37.4867,37.4464,37.4867,15900.0
2014-07-09 13:30:00,46.45,46.58,46.45,46.56,25300.0,37.4787,37.5836,37.4787,37.5674,25300.0
2014-07-09 14:00:00,46.56,46.71,46.5,46.69,48200.0,37.5674,37.6884,37.519,37.6723,48200.0
2014-07-09 14:30:00,46.69,46.69,46.6,46.67,35500.0,37.6723,37.6723,37.5997,37.6562,35500.0
2014-07-09 15:00:00,46.66,46.68,46.6,46.64,57400.0,37.6481,37.6642,37.5997,37.632,57400.0
2014-07-09 15:30:00,46.64,46.72,46.62,46.68,86200.0,37.632,37.6965,37.6158,37.6642,86200.0
2014-07-10 09:30:00,46.14,46.33,46.04,46.26,38200.0,37.2285,37.3818,37.1478,37.3254,38200.0
2014-07-10 10:00:00,46.28,46.5,46.26,46.48,34400.0,37.3415,37.519,37.3254,37.5029,34400.0
2014-07-10 10:30:00,46.51,46.64,46.46,46.6,31000.0,37.5271,37.632,37.4867,37.5997,31000.0
2014-07-10 11:00:00,46.61,46.68,46.57,46.63,23000.0,37.6078,37.6642,37.5755,37.6239,23000.0
2014-07-10 11:30:00,46.63,46.66,46.56,46.63,25600.0,37.6239,37.6481,37.5674,37.6239,25600.0
2014-07-10 12:00:00,46.63,46.69,46.6,46.69,13400.0,37.6239,37.6723,37.5997,37.6723,13400.0
2014-07-10 12:30:00,46.7,46.7,46.6,46.63,21200.0,37.6804,37.6804,37.5997,37.6239,21200.0
2014-07-10 13:00:00,46.64,46.74,46.62,46.71,21700.0,37.632,37.7127,37.6158,37.6884,21700.0
2014-07-10 13:30:00,46.72,46.75,46.63,46.67,37700.0,37.6965,37.7207,37.6239,37.6562,37700.0
2014-07-10 14:00:00,46.67,46.69,46.63,46.66,19400.0,37.6562,37.6723,37.6239,37.6481,19400.0
2014-07-10 14:30:00,46.66,46.66,46.54,46.57,25300.0,37.6481,37.6481,37.5513,37.5755,25300.0
2014-07-10 15:00:00,46.56,46.67,46.55,46.67,45600.0,37.5674,37.6562,37.5593,37.6562,45600.0
2014-07-10 15:30:00,46.66,46.7,46.57,46.6,124700.0,37.6481,37.6804,37.5755,37.5997,124700.0
2014-07-11 09:30:00,46.41,46.63,46.41,46.57,34000.0,37.4464,37.6239,37.4464,37.5755,34000.0
2014-07-11 10:00:00,46.53,46.69,46.48,46.68,17200.0,37.5432,37.6723,37.5029,37.6642,17200.0
2014-07-11 10:30:00,46.66,46.71,46.6,46.6,33300.0,37.6481,37.6884,37.5997,37.5997,33300.0
2014-07-11 11:00:00,46.6,46.71,46.55,46.56,20900.0,37.5997,37.6884,37.5593,37.5674,20900.0
2014-07-11 11:30:00,46.57,46.62,46.53,46.53,26900.0,37.5755,37.6158,37.5432,37.5432,26900.0
2014-07-11 12:00:00,46.53,46.65,46.53,46.63,32700.0,37.5432,37.64,37.5432,37.6239,32700.0
2014-07-11 12:30:00,46.63,46.64,46.6,46.64,11200.0,37.6239,37.632,37.5997,37.632,11200.0
2014-07-11 13:00:00,46.63,46.72,46.63,46.71,11600.0,37.6239,37.6965,37.6239,37.6884,11600.0
2014-07-11 13:30:00,46.72,46.73,46.66,46.66,14800.0,37.6965,37.7046,37.6481,37.6481,14800.0
2014-07-11 14:00:00,46.67,46.79,46.67,46.78,16100.0,37.6562,37.753,37.6562,37.7449,16100.0
2014-07-11 14:30:00,46.8,46.83,46.76,46.8,23200.0,37.7611,37.7853,37.7288,37.7611,23200.0
2014-07-11 15:00:00,46.79,46.88,46.76,46.88,42800.0,37.753,37.8256,37.7288,37.8256,42800.0
2014-07-11 15:30:00,46.88,46.88,46.74,46.8,157300.0,37.8256,37.8256,37.7127,37.7611,157300.0
2014-07-14 09:30:00,46.9,46.98,46.8,46.81,40300.0,37.8417,37.9063,37.7611,37.7691,40300.0
2014-07-14 10:00:00,46.83,46.92,46.79,46.84,25600.0,37.7853,37.8579,37.753,37.7933,25600.0
2014-07-14 10:30:00,46.85,46.88,46.83,46.84,23600.0,37.8014,37.8256,37.7853,37.7933,23600.0
2014-07-14 11:00:00,46.84,46.9,46.69,46.69,40100.0,37.7933,37.8417,37.6723,37.6723,40100.0
2014-07-14 11:30:00,46.69,46.71,46.66,46.67,12100.0,37.6723,37.6884,37.6481,37.6562,12100.0
2014-07-14 12:00:00,46.66,46.77,46.66,46.74,15900.0,37.6481,37.7369,37.6481,37.7127,15900.0
2014-07-14 12:30:00,46.73,46.76,46.63,46.65,28300.0,37.7046,37.7288,37.6239,37.64,28300.0
2014-07-14 13:00:00,46.66,46.73,46.62,46.62,15000.0,37.6481,37.7046,37.6158,37.6158,15000.0
2014-07-14 13:30:00,46.63,46.65,46.58,46.59,13000.0,37.6239,37.64,37.5836,37.5916,13000.0
2014-07-14 14:00:00,46.59,46.67,46.59,46.64,53000.0,37.5916,37.6562,37.5916,37.632,53000.0
2014-07-14 14:30:00,46.63,46.65,46.56,46.57,23700.0,37.6239,37.64,37.5674,37.5755,23700.0
2014-07-14 15:00:00,46.56,46.6,46.48,46.59,44900.0,37.5674,37.5997,37.5029,37.5916,44900.0
2014-07-14 15:30:00,46.59,46.63,46.56,46.63,94400.0,37.5916,37.6239,37.5674,37.6239,94400.0
2014-07-15 09:30:00,46.48,46.71,46.48,46.61,33000.0,37.5029,37.6884,37.5029,37.6078,33000.0
2014-07-15 10:00:00,46.65,46.7,46.49,46.57,17800.0,37.64,37.6804,37.5109,37.5755,17800.0
2014-07-15 10:30:00,46.53,46.6,46.39,46.5,26000.0,37.5432,37.5997,37.4302,37.519,26000.0
2014-07-15 11:00:00,46.52,46.6,46.45,46.57,28100.0,37.5351,37.5997,37.4787,37.5755,28100.0
2014-07-15 11:30:00,46.56,46.56,46.37,46.37,9900.0,37.5674,37.5674,37.4141,37.4141,9900.0
2014-07-15 12:00:00,46.37,46.46,46.31,46.41,19000.0,37.4141,37.4867,37.3657,37.4464,19000.0
2014-07-15 12:30:00,46.41,46.44,46.33,46.34,13600.0,37.4464,37.4706,37.3818,37.3899,13600.0
2014-07-15 13:00:00,46.32,46.5,46.32,46.49,28600.0,37.3738,37.519,37.3738,37.5109,28600.0
2014-07-15 13:30:00,46.51,46.56,46.48,46.54,16100.0,37.5271,37.5674,37.5029,37.5513,16100.0
2014-07-15 14:00:00,46.53,46.58,46.49,46.53,14200.0,37.5432,37.5836,37.5109,37.5432,14200.0
2014-07-15 14:30:00,46.55,46.55,46.49,46.54,12400.0,37.5593,37.5593,37.5109,37.5513,12400.0
2014-07-15 15:00:00,46.54,46.54,46.45,46.48,25900.0,37.5513,37.5513,37.4787,37.5029,25900.0
2014-07-15 15:30:00,46.47,46.58,46.46,46.54,59900.0,37.4948,37.5836,37.4867,37.5513,59900.0
2014-07-16 09:30:00,46.7,46.76,46.15,46.16,65800.0,37.6804,37.7288,37.2366,37.2447,65800.0
2014-07-16 10:00:00,46.16,46.45,46.16,46.33,57000.0,37.2447,37.4787,37.2447,37.3818,57000.0
2014-07-16 10:30:00,46.32,46.39,46.23,46.25,61700.0,37.3738,37.4302,37.3012,37.3173,61700.0
2014-07-16 11:00:00,46.26,46.39,46.25,46.28,26000.0,37.3254,37.4302,37.3173,37.3415,26000.0
2014-07-16 11:30:00,46.27,46.38,46.21,46.37,38500.0,37.3334,37.4222,37.285,37.4141,38500.0
2014-07-16 12:00:00,46.37,46.43,46.36,46.38,32100.0,37.4141,37.4625,37.406,37.4222,32100.0
2014-07-16 12:30:00,46.39,46.47,46.39,46.47,42800.0,37.4302,37.4948,37.4302,37.4948,42800.0
2014-07-16 13:00:00,46.47,46.49,46.45,46.48,38100.0,37.4948,37.5109,37.4787,37.5029,38100.0
2014-07-16 13:30:00,46.48,46.56,46.45,46.56,42700.0,37.5029,37.5674,37.4787,37.5674,42700.0
2014-07-16 14:00:00,46.55,46.61,46.41,46.44,44000.0,37.5593,37.6078,37.4464,37.4706,44000.0
2014-07-16 14:30:00,46.43,46.44,46.22,46.22,38800.0,37.4625,37.4706,37.2931,37.2931,38800.0
2014-07-16 15:00:00,46.23,46.29,46.21,46.23,61000.0,37.3012,37.3496,37.285,37.3012,61000.0
2014-07-16 15:30:00,46.23,46.29,46.17,46.28,178400.0,37.3012,37.3496,37.2527,37.3415,178400.0
2014-07-17 09:30:00,46.27,46.42,46.19,46.37,39200.0,37.3334,37.4545,37.2689,37.4141,39200.0
2014-07-17 10:00:00,46.38,46.47,46.37,46.46,14900.0,37.4222,37.4948,37.4141,37.4867,14900.0
2014-07-17 10:30:00,46.46,46.57,46.43,46.51,28300.0,37.4867,37.5755,37.4625,37.5271,28300.0
2014-07-17 11:00:00,46.5,46.5,46.25,46.27,43100.0,37.519,37.519,37.3173,37.3334,43100.0
2014-07-17 11:30:00,46.26,46.34,46.24,46.27,15400.0,37.3254,37.3899,37.3092,37.3334,15400.0
2014-07-17 12:00:00,46.24,46.25,46.18,46.23,15600.0,37.3092,37.3173,37.2608,37.3012,15600.0
2014-07-17 12:30:00,46.23,46.24,46.18,46.24,12100.0,37.3012,37.3092,37.2608,37.3092,12100.0
2014-07-17 13:00:00,46.23,46.36,46.22,46.24,17000.0,37.3012,37.406,37.2931,37.3092,17000.0
2014-07-17 13:30:00,46.26,46.27,46.16,46.27,31700.0,37.3254,37.3334,37.2447,37.3334,31700.0
2014-07-17 14:00:00,46.25,46.28,46.21,46.24,23500.0,37.3173,37.3415,37.285,37.3092,23500.0
2014-07-17 14:30:00,46.25,46.28,46.18,46.22,93800.0,37.3173,37.3415,37.2608,37.2931,93800.0
2014-07-17 15:00:00,46.22,46.26,46.05,46.05,43200.0,37.2931,37.3254,37.1559,37.1559,43200.0
2014-07-17 15:30:00,46.06,46.1,45.97,46.06,159900.0,37.164,37.1963,37.0914,37.164,159900.0
2014-07-18 09:30:00,46.27,46.41,46.06,46.34,39700.0,37.3334,37.4464,37.164,37.3899,39700.0
2014-07-18 10:00:00,46.34,46.45,46.25,46.39,58600.0,37.3899,37.4787,37.3173,37.4302,58600.0
2014-07-18 10:30:00,46.41,46.52,46.41,46.5,16200.0,37.4464,37.5351,37.4464,37.519,16200.0
2014-07-18 11:00:00,46.5,46.53,46.42,46.47,25800.0,37.519,37.5432,37.4545,37.4948,25800.0
2014-07-18 11:30:00,46.48,46.55,46.43,46.47,61900.0,37.5029,37.5593,37.4625,37.4948,61900.0
2014-07-18 12:00:00,46.47,46.51,46.43,46.43,31500.0,37.4948,37.5271,37.4625,37.4625,31500.0
2014-07-18 12:30:00,46.44,46.44,46.37,46.39,22100.0,37.4706,37.4706,37.4141,37.4302,22100.0
2014-07-18 13:00:00,46.38,46.4,46.37,46.38,19400.0,37.4222,37.4383,37.4141,37.4222,19400.0
2014-07-18 13:30:00,46.36,46.41,46.34,46.39,19400.0,37.406,37.4464,37.3899,37.4302,19400.0
2014-07-18 14:00:00,46.39,46.42,46.35,46.4,42500.0,37.4302,37.4545,37.398,37.4383,42500.0
2014-07-18 14:30:00,46.4,46.41,46.35,46.38,18600.0,37.4383,37.4464,37.398,37.4222,18600.0
2014-07-18 15:00:00,46.38,46.48,46.38,46.42,28800.0,37.4222,37.5029,37.4222,37.4545,28800.0
2014-07-18 15:30:00,46.42,46.46,46.4,46.44,98900.0,37.4545,37.4867,37.4383,37.4706,98900.0
2014-07-21 09:30:00,46.38,46.39,46.17,46.35,21800.0,37.4222,37.4302,37.2527,37.398,21800.0
2014-07-21 10:00:00,46.35,46.36,46.26,46.27,17400.0,37.398,37.406,37.3254,37.3334,17400.0
2014-07-21 10:30:00,46.26,46.27,46.12,46.18,10900.0,37.3254,37.3334,37.2124,37.2608,10900.0
2014-07-21 11:00:00,46.18,46.36,46.17,46.35,14600.0,37.2608,37.406,37.2527,37.398,14600.0
2014-07-21 11:30:00,46.35,46.37,46.25,46.35,7400.0,37.398,37.4141,37.3173,37.398,7400.0
2014-07-21 12:00:00,46.35,46.36,46.24,46.24,7200.0,37.398,37.406,37.3092,37.3092,7200.0
2014-07-21 12:30:00,46.24,46.27,46.18,46.19,12100.0,37.3092,37.3334,37.2608,37.2689,12100.0
2014-07-21 13:00:00,46.18,46.29,46.18,46.28,23900.0,37.2608,37.3496,37.2608,37.3415,23900.0
2014-07-21 13:30:00,46.28,46.36,46.26,46.33,12600.0,37.3415,37.406,37.3254,37.3818,12600.0
2014-07-21 14:00:00,46.34,46.35,46.26,46.29,16100.0,37.3899,37.398,37.3254,37.3496,16100.0
2014-07-21 14:30:00,46.29,46.34,46.25,46.32,15800.0,37.3496,37.3899,37.3173,37.3738,15800.0
2014-07-21 15:00:00,46.33,46.33,46.25,46.29,23600.0,37.3818,37.3818,37.3173,37.3496,23600.0
2014-07-21 15:30:00,46.3,46.32,46.23,46.24,62500.0,37.3576,37.3738,37.3012,37.3092,62500.0
2014-07-22 09:30:00,46.35,46.7,46.33,46.52,29900.0,37.398,37.6804,37.3818,37.5351,29900.0
2014-07-22 10:00:00,46.53,46.55,46.39,46.52,36500.0,37.5432,37.5593,37.4302,37.5351,36500.0
2014-07-22 10:30:00,46.53,46.54,46.44,46.47,17600.0,37.5432,37.5513,37.4706,37.4948,17600.0
2014-07-22 11:00:00,46.51,46.51,46.44,46.44,15200.0,37.5271,37.5271,37.4706,37.4706,15200.0
2014-07-22 11:30:00,46.45,46.52,46.45,46.49,17500.0,37.4787,37.5351,37.4787,37.5109,17500.0
2014-07-22 12:00:00,46.5,46.5,46.45,46.46,8000.0,37.519,37.519,37.4787,37.4867,8000.0
2014-07-22 12:30:00,46.48,46.5,46.41,46.41,10800.0,37.5029,37.519,37.4464,37.4464,10800.0
2014-07-22 13:00:00,46.41,46.5,46.41,46.5,8600.0,37.4464,37.519,37.4464,37.519,8600.0
2014-07-22 13:30:00,46.49,46.49,46.43,46.44,11600.0,37.5109,37.5109,37.4625,37.4706,11600.0
2014-07-22 14:00:00,46.44,46.46,46.41,46.45,22500.0,37.4706,37.4867,37.4464,37.4787,22500.0
2014-07-22 14:30:00,46.45,46.48,46.38,46.41,26200.0,37.4787,37.5029,37.4222,37.4464,26200.0
2014-07-22 15:00:00,46.41,46.45,46.39,46.42,43900.0,37.4464,37.4787,37.4302,37.4545,43900.0
2014-07-22 15:30:00,46.42,46.49,46.41,46.47,134100.0,37.4545,37.5109,37.4464,37.4948,134100.0
2014-07-23 09:30:00,46.61,46.61,46.39,46.44,15100.0,37.6078,37.6078,37.4302,37.4706,15100.0
2014-07-23 10:00:00,46.43,46.62,46.38,46.62,26700.0,37.4625,37.6158,37.4222,37.6158,26700.0
2014-07-23 10:30:00,46.63,46.71,46.63,46.66,15000.0,37.6239,37.6884,37.6239,37.6481,15000.0
2014-07-23 11:00:00,46.66,46.72,46.65,46.68,11800.0,37.6481,37.6965,37.64,37.6642,11800.0
2014-07-23 11:30:00,46.69,46.76,46.65,46.76,35600.0,37.6723,37.7288,37.64,37.7288,35600.0
2014-07-23 12:00:00,46.74,46.74,46.68,46.68,4200.0,37.7127,37.7127,37.6642,37.6642,4200.0
2014-07-23 12:30:00,46.68,46.68,46.59,46.61,12900.0,37.6642,37.6642,37.5916,37.6078,12900.0
2014-07-23 13:00:00,46.61,46.64,46.61,46.61,4300.0,37.6078,37.632,37.6078,37.6078,4300.0
2014-07-23 13:30:00,46.62,46.71,46.62,46.66,7800.0,37.6158,37.6884,37.6158,37.6481,7800.0
2014-07-23 14:00:00,46.66,46.66,46.62,46.62,6900.0,37.6481,37.6481,37.6158,37.6158,6900.0
2014-07-23 14:30:00,46.64,46.69,46.63,46.67,8300.0,37.632,37.6723,37.6239,37.6562,8300.0
2014-07-23 15:00:00,46.68,46.69,46.63,46.66,15600.0,37.6642,37.6723,37.6239,37.6481,15600.0
2014-07-23 15:30:00,46.66,46.69,46.64,46.65,50000.0,37.6481,37.6723,37.632,37.64,50000.0
2014-07-24 09:30:00,46.68,46.83,46.61,46.75,10900.0,37.6642,37.7853,37.6078,37.7207,10900.0
2014-07-24 10:00:00,46.76,46.92,46.7,46.8,51600.0,37.7288,37.8579,37.6804,37.7611,51600.0
2014-07-24 10:30:00,46.79,46.8,46.71,46.75,21400.0,37.753,37.7611,37.6884,37.7207,21400.0
2014-07-24 11:00:00,46.74,46.85,46.74,46.83,18200.0,37.7127,37.8014,37.7127,37.7853,18200.0
2014-07-24 11:30:00,46.83,46.91,46.83,46.84,16900.0,37.7853,37.8498,37.7853,37.7933,16900.0
2014-07-24 12:00:00,46.84,46.88,46.81,46.83,11500.0,37.7933,37.8256,37.7691,37.7853,11500.0
2014-07-24 12:30:00,46.84,46.88,46.81,46.81,18400.0,37.7933,37.8256,37.7691,37.7691,18400.0
2014-07-24 13:00:00,46.81,46.82,46.72,46.81,16500.0,37.7691,37.7772,37.6965,37.7691,16500.0
2014-07-24 13:30:00,46.82,46.83,46.73,46.79,25500.0,37.7772,37.7853,37.7046,37.753,25500.0
2014-07-24 14:00:00,46.79,46.8,46.68,46.69,40000.0,37.753,37.7611,37.6642,37.6723,40000.0
2014-07-24 14:30:00,46.69,46.71,46.65,46.65,34800.0,37.6723,37.6884,37.64,37.64,34800.0
2014-07-24 15:00:00,46.65,46.69,46.64,46.67,35200.0,37.64,37.6723,37.632,37.6562,35200.0
2014-07-24 15:30:00,46.66,46.75,46.62,46.63,137400.0,37.6481,37.7207,37.6158,37.6239,137400.0
2014-07-25 09:30:00,46.51,46.59,46.24,46.37,49700.0,37.5271,37.5916,37.3092,37.4141,49700.0
2014-07-25 10:00:00,46.35,46.43,45.96,45.96,108900.0,37.398,37.4625,37.0833,37.0833,108900.0
2014-07-25 10:30:00,45.96,46.03,45.81,45.92,79500.0,37.0833,37.1398,36.9623,37.051,79500.0
2014-07-25 11:00:00,45.91,45.93,45.73,45.77,60000.0,37.043,37.0591,36.8977,36.93,60000.0
2014-07-25 11:30:00,45.79,45.85,45.76,45.81,31900.0,36.9461,36.9945,36.9219,36.9623,31900.0
2014-07-25 12:00:00,45.79,45.96,45.79,45.83,27500.0,36.9461,37.0833,36.9461,36.9784,27500.0
2014-07-25 12:30:00,45.85,45.92,45.8,45.82,28500.0,36.9945,37.051,36.9542,36.9703,28500.0
2014-07-25 13:00:00,45.82,45.92,45.81,45.86,24800.0,36.9703,37.051,36.9623,37.0026,24800.0
2014-07-25 13:30:00,45.85,45.91,45.79,45.79,29800.0,36.9945,37.043,36.9461,36.9461,29800.0
2014-07-25 14:00:00,45.79,45.93,45.76,45.93,35700.0,36.9461,37.0591,36.9219,37.0591,35700.0
2014-07-25 14:30:00,45.92,45.94,45.82,45.83,58000.0,37.051,37.0672,36.9703,36.9784,58000.0
2014-07-25 15:00:00,45.84,45.87,45.75,45.76,53600.0,36.9865,37.0107,36.9139,36.9219,53600.0
2014-07-25 15:30:00,45.76,45.76,45.62,45.65,176200.0,36.9219,36.9219,36.809,36.8332,176200.0
2014-07-28 09:30:00,45.6,45.69,45.37,45.51,66600.0,36.7928,36.8654,36.6073,36.7202,66600.0
2014-07-28 10:00:00,45.48,45.49,45.35,45.49,34900.0,36.696,36.7041,36.5911,36.7041,34900.0
2014-07-28 10:30:00,45.49,45.55,45.39,45.53,33300.0,36.7041,36.7525,36.6234,36.7363,33300.0
2014-07-28 11:00:00,45.51,45.56,45.51,45.56,29100.0,36.7202,36.7606,36.7202,36.7606,29100.0
2014-07-28 11:30:00,45.56,45.61,45.55,45.58,16300.0,36.7606,36.8009,36.7525,36.7767,16300.0
2014-07-28 12:00:00,45.58,45.61,45.55,45.56,31200.0,36.7767,36.8009,36.7525,36.7606,31200.0
2014-07-28 12:30:00,45.56,45.68,45.54,45.67,15600.0,36.7606,36.8574,36.7444,36.8493,15600.0
2014-07-28 13:00:00,45.69,45.71,45.61,45.64,39500.0,36.8654,36.8816,36.8009,36.8251,39500.0
2014-07-28 13:30:00,45.64,45.78,45.64,45.77,52800.0,36.8251,36.9381,36.8251,36.93,52800.0
2014-07-28 14:00:00,45.77,45.83,45.77,45.81,28300.0,36.93,36.9784,36.93,36.9623,28300.0
2014-07-28 14:30:00,45.8,45.9,45.78,45.89,47000.0,36.9542,37.0349,36.9381,37.0268,47000.0
2014-07-28 15:00:00,45.88,45.89,45.79,45.86,35500.0,37.0188,37.0268,36.9461,37.0026,35500.0
2014-07-28 15:30:00,45.86,45.88,45.8,45.82,78300.0,37.0026,37.0188,36.9542,36.9703,78300.0
2014-07-29 09:30:00,45.79,46.09,45.79,45.84,28500.0,36.9461,37.1882,36.9461,36.9865,28500.0
2014-07-29 10:00:00,45.83,45.91,45.79,45.86,13600.0,36.9784,37.043,36.9461,37.0026,13600.0
2014-07-29 10:30:00,45.82,45.88,45.77,45.8,27200.0,36.9703,37.0188,36.93,36.9542,27200.0
2014-07-29 11:00:00,45.78,45.78,45.49,45.57,47400.0,36.9381,36.9381,36.7041,36.7686,47400.0
2014-07-29 11:30:00,45.55,45.55,45.43,45.46,38300.0,36.7525,36.7525,36.6557,36.6799,38300.0
2014-07-29 12:00:00,45.46,45.48,45.4,45.46,32000.0,36.6799,36.696,36.6315,36.6799,32000.0
2014-07-29 12:30:00,45.46,45.51,45.42,45.43,35700.0,36.6799,36.7202,36.6476,36.6557,35700.0
2014-07-29 13:00:00,45.43,45.51,45.43,45.48,22400.0,36.6557,36.7202,36.6557,36.696,22400.0
2014-07-29 13:30:00,45.48,45.51,45.43,45.51,35000.0,36.696,36.7202,36.6557,36.7202,35000.0
2014-07-29 14:00:00,45.51,45.52,45.31,45.35,41800.0,36.7202,36.7283,36.5588,36.5911,41800.0
2014-07-29 14:30:00,45.35,45.39,45.29,45.29,43900.0,36.5911,36.6234,36.5427,36.5427,43900.0
2014-07-29 15:00:00,45.3,45.37,45.23,45.25,99800.0,36.5508,36.6073,36.4943,36.5104,99800.0
2014-07-29 15:30:00,45.25,45.29,45.15,45.17,205200.0,36.5104,36.5427,36.4297,36.4459,205200.0
2014-07-30 09:30:00,45.5,46.17,45.3,46.01,155100.0,36.7121,37.2527,36.5508,37.1236,155100.0
2014-07-30 10:00:00,45.99,46.15,45.81,46.0,102100.0,37.1075,37.2366,36.9623,37.1156,102100.0
2014-07-30 10:30:00,46.01,46.1,45.7,45.74,94300.0,37.1236,37.1963,36.8735,36.9058,94300.0
2014-07-30 11:00:00,45.75,45.82,45.57,45.76,78200.0,36.9139,36.9703,36.7686,36.9219,78200.0
2014-07-30 11:30:00,45.75,45.75,45.53,45.54,20600.0,36.9139,36.9139,36.7363,36.7444,20600.0
2014-07-30 12:00:00,45.57,45.73,45.49,45.72,34900.0,36.7686,36.8977,36.7041,36.8897,34900.0
2014-07-30 12:30:00,45.72,45.95,45.72,45.95,44100.0,36.8897,37.0752,36.8897,37.0752,44100.0
2014-07-30 13:00:00,45.95,46.0,45.88,46.0,60200.0,37.0752,37.1156,37.0188,37.1156,60200.0
2014-07-30 13:30:00,46.0,46.09,45.98,46.08,77500.0,37.1156,37.1882,37.0994,37.1801,77500.0
2014-07-30 14:00:00,46.08,46.48,46.01,46.31,106000.0,37.1801,37.5029,37.1236,37.3657,106000.0
2014-07-30 14:30:00,46.3,46.3,45.74,45.83,183600.0,37.3576,37.3576,36.9058,36.9784,183600.0
2014-07-30 15:00:00,45.84,46.09,45.83,45.96,198500.0,36.9865,37.1882,36.9784,37.0833,198500.0
2014-07-30 15:30:00,45.95,45.96,45.8,45.86,171700.0,37.0752,37.0833,36.9542,37.0026,171700.0
2014-07-31 09:30:00,45.59,45.86,45.47,45.65,60200.0,36.7848,37.0026,36.6879,36.8332,60200.0
2014-07-31 10:00:00,45.65,45.79,45.61,45.67,42100.0,36.8332,36.9461,36.8009,36.8493,42100.0
2014-07-31 10:30:00,45.67,45.68,45.27,45.27,34700.0,36.8493,36.8574,36.5266,36.5266,34700.0
2014-07-31 11:00:00,45.27,45.34,45.22,45.24,23400.0,36.5266,36.583,36.4862,36.5024,23400.0
2014-07-31 11:30:00,45.23,45.44,45.21,45.36,52400.0,36.4943,36.6637,36.4782,36.5992,52400.0
2014-07-31 12:00:00,45.34,45.45,45.32,45.37,53700.0,36.583,36.6718,36.5669,36.6073,53700.0
2014-07-31 12:30:00,45.36,45.43,45.35,45.41,35600.0,36.5992,36.6557,36.5911,36.6395,35600.0
2014-07-31 13:00:00,45.4,45.43,45.35,45.38,42500.0,36.6315,36.6557,36.5911,36.6153,42500.0
2014-07-31 13:30:00,45.39,45.46,45.36,45.39,28400.0,36.6234,36.6799,36.5992,36.6234,28400.0
2014-07-31 14:00:00,45.39,45.42,45.3,45.32,36700.0,36.6234,36.6476,36.5508,36.5669,36700.0
2014-07-31 14:30:00,45.33,45.33,45.19,45.21,55300.0,36.575,36.575,36.462,36.4782,55300.0
2014-07-31 15:00:00,45.2,45.3,45.11,45.15,91500.0,36.4701,36.5508,36.3975,36.4297,91500.0
2014-07-31 15:30:00,45.16,45.23,44.98,44.99,230000.0,36.4378,36.4943,36.2926,36.3006,230000.0
2014-08-01 09:30:00,44.9,45.24,44.76,45.12,87300.0,36.228,36.5024,36.1151,36.4055,87300.0
2014-08-01 10:00:00,45.15,45.22,44.97,45.11,54400.0,36.4297,36.4862,36.2845,36.3975,54400.0
2014-08-01 10:30:00,45.09,45.13,45.0,45.07,48900.0,36.3813,36.4136,36.3087,36.3652,48900.0
2014-08-01 11:00:00,45.06,45.06,44.83,44.84,37400.0,36.3571,36.3571,36.1715,36.1796,37400.0
2014-08-01 11:30:00,44.85,44.86,44.64,44.66,37000.0,36.1877,36.1958,36.0182,36.0344,37000.0
2014-08-01 12:00:00,44.68,44.73,44.62,44.68,44200.0,36.0505,36.0909,36.0021,36.0505,44200.0
2014-08-01 12:30:00,44.69,44.73,44.59,44.67,43000.0,36.0586,36.0909,35.9779,36.0424,43000.0
2014-08-01 13:00:00,44.66,44.75,44.56,44.74,44900.0,36.0344,36.107,35.9537,36.0989,44900.0
2014-08-01 13:30:00,44.77,44.77,44.66,44.76,48600.0,36.1231,36.1231,36.0344,36.1151,48600.0
2014-08-01 14:00:00,44.76,44.84,44.69,44.74,42700.0,36.1151,36.1796,36.0586,36.0989,42700.0
2014-08-01 14:30:00,44.75,44.91,44.73,44.84,42600.0,36.107,36.2361,36.0909,36.1796,42600.0
2014-08-01 15:00:00,44.84,44.94,44.73,44.73,68500.0,36.1796,36.2603,36.0909,36.0909,68500.0
2014-08-01 15:30:00,44.72,44.79,44.67,44.7,146700.0,36.0828,36.1393,36.0424,36.0667,146700.0
2014-08-04 09:30:00,45.22,45.22,44.82,45.04,68900.0,36.4862,36.4862,36.1635,36.341,68900.0
2014-08-04 10:00:00,45.07,45.1,44.83,44.85,25100.0,36.3652,36.3894,36.1715,36.1877,25100.0
2014-08-04 10:30:00,44.83,44.84,44.67,44.68,19700.0,36.1715,36.1796,36.0424,36.0505,19700.0
2014-08-04 11:00:00,44.69,44.77,44.67,44.74,28400.0,36.0586,36.1231,36.0424,36.0989,28400.0
2014-08-04 11:30:00,44.75,44.8,44.7,44.77,19400.0,36.107,36.1473,36.0667,36.1231,19400.0
2014-08-04 12:00:00,44.76,44.76,44.68,44.71,12200.0,36.1151,36.1151,36.0505,36.0747,12200.0
2014-08-04 12:30:00,44.72,44.73,44.64,44.67,14300.0,36.0828,36.0909,36.0182,36.0424,14300.0
2014-08-04 13:00:00,44.68,44.72,44.65,44.65,19700.0,36.0505,36.0828,36.0263,36.0263,19700.0
2014-08-04 13:30:00,44.65,44.79,44.64,44.71,15100.0,36.0263,36.1393,36.0182,36.0747,15100.0
2014-08-04 14:00:00,44.71,44.78,44.7,44.77,39400.0,36.0747,36.1312,36.0667,36.1231,39400.0
2014-08-04 14:30:00,44.77,44.88,44.77,44.85,38200.0,36.1231,36.2119,36.1231,36.1877,38200.0
2014-08-04 15:00:00,44.85,44.94,44.83,44.89,37000.0,36.1877,36.2603,36.1715,36.22,37000.0
2014-08-04 15:30:00,44.9,44.9,44.77,44.78,115500.0,36.228,36.228,36.1231,36.1312,115500.0
2014-08-05 09:30:00,44.72,44.72,44.33,44.57,76400.0,36.0828,36.0828,35.7681,35.9618,76400.0
2014-08-05 10:00:00,44.58,44.76,44.5,44.75,28500.0,35.9698,36.1151,35.9053,36.107,28500.0
2014-08-05 10:30:00,44.75,44.81,44.69,44.73,22600.0,36.107,36.1554,36.0586,36.0909,22600.0
2014-08-05 11:00:00,44.76,44.83,44.7,44.77,20100.0,36.1151,36.1715,36.0667,36.1231,20100.0
2014-08-05 11:30:00,44.77,44.79,44.59,44.65,41700.0,36.1231,36.1393,35.9779,36.0263,41700.0
2014-08-05 12:00:00,44.64,44.66,44.55,44.59,11900.0,36.0182,36.0344,35.9456,35.9779,11900.0
2014-08-05 12:30:00,44.58,44.6,44.53,44.57,19000.0,35.9698,35.986,35.9295,35.9618,19000.0
2014-08-05 13:00:00,44.57,44.67,44.54,44.65,46700.0,35.9618,36.0424,35.9376,36.0263,46700.0
2014-08-05 13:30:00,44.64,44.64,44.37,44.39,35400.0,36.0182,36.0182,35.8004,35.8165,35400.0
2014-08-05 14:00:00,44.36,44.38,44.23,44.36,19300.0,35.7923,35.8085,35.6874,35.7923,19300.0
2014-08-05 14:30:00,44.39,44.43,44.31,44.33,39600.0,35.8165,35.8488,35.752,35.7681,39600.0
2014-08-05 15:00:00,44.31,44.32,44.22,44.25,71400.0,35.752,35.76,35.6794,35.7036,71400.0
2014-08-05 15:30:00,44.25,44.36,44.25,44.35,124500.0,35.7036,35.7923,35.7036,35.7843,124500.0
2014-08-06 09:30:00,44.22,44.58,44.22,44.54,42400.0,35.6794,35.9698,35.6794,35.9376,42400.0
2014-08-06 10:00:00,44.54,44.76,44.53,44.76,74200.0,35.9376,36.1151,35.9295,36.1151,74200.0
2014-08-06 10:30:00,44.76,44.84,44.7,44.83,59100.0,36.1151,36.1796,36.0667,36.1715,59100.0
2014-08-06 11:00:00,44.83,44.86,44.75,44.81,80900.0,36.1715,36.1958,36.107,36.1554,80900.0
2014-08-06 11:30:00,44.81,44.87,44.79,44.82,34100.0,36.1554,36.2038,36.1393,36.1635,34100.0
2014-08-06 12:00:00,44.82,44.85,44.75,44.8,28600.0,36.1635,36.1877,36.107,36.1473,28600.0
2014-08-06 12:30:00,44.81,44.88,44.76,44.77,54400.0,36.1554,36.2119,36.1151,36.1231,54400.0
2014-08-06 13:00:00,44.78,44.81,44.76,44.76,22500.0,36.1312,36.1554,36.1151,36.1151,22500.0
2014-08-06 13:30:00,44.77,44.82,44.76,44.77,73300.0,36.1231,36.1635,36.1151,36.1231,73300.0
2014-08-06 14:00:00,44.78,44.81,44.77,44.79,21700.0,36.1312,36.1554,36.1231,36.1393,21700.0
2014-08-06 14:30:00,44.8,44.85,44.77,44.78,21700.0,36.1473,36.1877,36.1231,36.1312,21700.0
2014-08-06 15:00:00,44.78,44.83,44.75,44.78,26200.0,36.1312,36.1715,36.107,36.1312,26200.0
2014-08-06 15:30:00,44.77,44.85,44.75,44.84,108500.0,36.1231,36.1877,36.107,36.1796,108500.0
2014-08-07 09:30:00,44.82,45.0,44.81,44.96,36600.0,36.1635,36.3087,36.1554,36.2764,36600.0
2014-08-07 10:00:00,44.97,45.1,44.94,45.08,92500.0,36.2845,36.3894,36.2603,36.3733,92500.0
2014-08-07 10:30:00,45.07,45.12,45.04,45.08,164100.0,36.3652,36.4055,36.341,36.3733,164100.0
2014-08-07 11:00:00,45.08,45.11,45.03,45.09,160700.0,36.3733,36.3975,36.3329,36.3813,160700.0
2014-08-07 11:30:00,45.08,45.16,44.99,45.04,43400.0,36.3733,36.4378,36.3006,36.341,43400.0
2014-08-07 12:00:00,45.04,45.1,44.97,44.99,39600.0,36.341,36.3894,36.2845,36.3006,39600.0
2014-08-07 12:30:00,44.99,45.0,44.88,44.91,16500.0,36.3006,36.3087,36.2119,36.2361,16500.0
2014-08-07 13:00:00,44.92,45.09,44.92,45.04,39100.0,36.2442,36.3813,36.2442,36.341,39100.0
2014-08-07 13:30:00,45.06,45.11,44.99,45.05,21100.0,36.3571,36.3975,36.3006,36.3491,21100.0
2014-08-07 14:00:00,45.05,45.05,44.91,44.94,17600.0,36.3491,36.3491,36.2361,36.2603,17600.0
2014-08-07 14:30:00,44.94,44.94,44.88,44.89,45400.0,36.2603,36.2603,36.2119,36.22,45400.0
2014-08-07 15:00:00,44.88,44.92,44.8,44.82,74500.0,36.2119,36.2442,36.1473,36.1635,74500.0
2014-08-07 15:30:00,44.83,44.98,44.82,44.95,106800.0,36.1715,36.2926,36.1635,36.2684,106800.0
2014-08-08 09:30:00,44.94,44.94,44.74,44.79,71000.0,36.2603,36.2603,36.0989,36.1393,71000.0
2014-08-08 10:00:00,44.81,44.84,44.75,44.8,32800.0,36.1554,36.1796,36.107,36.1473,32800.0
2014-08-08 10:30:00,44.79,44.85,44.78,44.81,57700.0,36.1393,36.1877,36.1312,36.1554,57700.0
2014-08-08 11:00:00,44.81,44.84,44.8,44.82,65400.0,36.1554,36.1796,36.1473,36.1635,65400.0
2014-08-08 11:30:00,44.83,44.84,44.8,44.82,37000.0,36.1715,36.1796,36.1473,36.1635,37000.0
2014-08-08 12:00:00,44.82,44.84,44.8,44.8,51400.0,36.1635,36.1796,36.1473,36.1473,51400.0
2014-08-08 12:30:00,44.79,44.83,44.79,44.81,11600.0,36.1393,36.1715,36.1393,36.1554,11600.0
2014-08-08 13:00:00,44.81,44.87,44.8,44.86,99800.0,36.1554,36.2038,36.1473,36.1958,99800.0
2014-08-08 13:30:00,44.86,44.87,44.82,44.85,56800.0,36.1958,36.2038,36.1635,36.1877,56800.0
2014-08-08 14:00:00,44.84,44.88,44.82,44.88,37400.0,36.1796,36.2119,36.1635,36.2119,37400.0
2014-08-08 14:30:00,44.89,44.89,44.82,44.83,60000.0,36.22,36.22,36.1635,36.1715,60000.0
2014-08-08 15:00:00,44.83,44.85,44.82,44.85,64300.0,36.1715,36.1877,36.1635,36.1877,64300.0
2014-08-08 15:30:00,44.85,44.98,44.85,44.96,118400.0,36.1877,36.2926,36.1877,36.2764,118400.0
2014-08-11 09:30:00,45.05,45.27,44.99,45.09,22200.0,36.3491,36.5266,36.3006,36.3813,22200.0
2014-08-11 10:00:00,45.1,45.21,45.1,45.2,8200.0,36.3894,36.4782,36.3894,36.4701,8200.0
2014-08-11 10:30:00,45.2,45.29,45.15,45.15,64500.0,36.4701,36.5427,36.4297,36.4297,64500.0
2014-08-11 11:00:00,45.14,45.31,45.12,45.31,37100.0,36.4217,36.5588,36.4055,36.5588,37100.0
2014-08-11 11:30:00,45.32,45.34,45.28,45.29,18200.0,36.5669,36.583,36.5346,36.5427,18200.0
2014-08-11 12:00:00,45.3,45.33,45.25,45.32,10700.0,36.5508,36.575,36.5104,36.5669,10700.0
2014-08-11 12:30:00,45.32,45.34,45.29,45.31,10500.0,36.5669,36.583,36.5427,36.5588,10500.0
2014-08-11 13:00:00,45.3,45.34,45.27,45.27,12300.0,36.5508,36.583,36.5266,36.5266,12300.0
2014-08-11 13:30:00,45.27,45.29,45.18,45.19,14700.0,36.5266,36.5427,36.4539,36.462,14700.0
2014-08-11 14:00:00,45.19,45.24,45.16,45.22,16000.0,36.462,36.5024,36.4378,36.4862,16000.0
2014-08-11 14:30:00,45.21,45.25,45.19,45.23,19200.0,36.4782,36.5104,36.462,36.4943,19200.0
2014-08-11 15:00:00,45.22,45.26,45.17,45.17,21600.0,36.4862,36.5185,36.4459,36.4459,21600.0
2014-08-11 15:30:00,45.18,45.22,45.14,45.15,47900.0,36.4539,36.4862,36.4217,36.4297,47900.0
2014-08-12 09:30:00,45.1,45.38,45.1,45.36,13400.0,36.3894,36.6153,36.3894,36.5992,13400.0
2014-08-12 10:00:00,45.38,45.47,45.36,45.47,16300.0,36.6153,36.6879,36.5992,36.6879,16300.0
2014-08-12 10:30:00,45.46,45.46,45.33,45.35,10200.0,36.6799,36.6799,36.575,36.5911,10200.0
2014-08-12 11:00:00,45.35,45.35,45.22,45.29,29000.0,36.5911,36.5911,36.4862,36.5427,29000.0
2014-08-12 11:30:00,45.31,45.31,45.23,45.24,11700.0,36.5588,36.5588,36.4943,36.5024,11700.0
2014-08-12 12:00:00,45.23,45.24,45.17,45.2,13000.0,36.4943,36.5024,36.4459,36.4701,13000.0
2014-08-12 12:30:00,45.19,45.33,45.19,45.25,27200.0,36.462,36.575,36.462,36.5104,27200.0
2014-08-12 13:00:00,45.25,45.26,45.16,45.18,10200.0,36.5104,36.5185,36.4378,36.4539,10200.0
2014-08-12 13:30:00,45.19,45.19,45.1,45.14,17200.0,36.462,36.462,36.3894,36.4217,17200.0
2014-08-12 14:00:00,45.15,45.15,45.02,45.05,26600.0,36.4297,36.4297,36.3249,36.3491,26600.0
2014-08-12 14:30:00,45.04,45.09,45.01,45.05,20200.0,36.341,36.3813,36.3168,36.3491,20200.0
2014-08-12 15:00:00,45.04,45.1,45.03,45.09,22500.0,36.341,36.3894,36.3329,36.3813,22500.0
2014-08-12 15:30:00,45.09,45.17,45.08,45.16,58100.0,36.3813,36.4459,36.3733,36.4378,58100.0
2014-08-13 09:30:00,45.38,45.46,45.21,45.22,31700.0,36.6153,36.6799,36.4782,36.4862,31700.0
2014-08-13 10:00:00,45.22,45.35,45.21,45.27,23400.0,36.4862,36.5911,36.4782,36.5266,23400.0
2014-08-13 10:30:00,45.25,45.36,45.25,45.35,35000.0,36.5104,36.5992,36.5104,36.5911,35000.0
2014-08-13 11:00:00,45.37,45.49,45.37,45.42,27000.0,36.6073,36.7041,36.6073,36.6476,27000.0
2014-08-13 11:30:00,45.43,45.54,45.43,45.5,13600.0,36.6557,36.7444,36.6557,36.7121,13600.0
2014-08-13 12:00:00,45.49,45.51,45.44,45.49,8400.0,36.7041,36.7202,36.6637,36.7041,8400.0
2014-08-13 12:30:00,45.49,45.54,45.46,45.54,12800.0,36.7041,36.7444,36.6799,36.7444,12800.0
2014-08-13 13:00:00,45.54,45.58,45.54,45.58,7400.0,36.7444,36.7767,36.7444,36.7767,7400.0
2014-08-13 13:30:00,45.58,45.64,45.58,45.62,11300.0,36.7767,36.8251,36.7767,36.809,11300.0
2014-08-13 14:00:00,45.62,45.64,45.55,45.57,18800.0,36.809,36.8251,36.7525,36.7686,18800.0
2014-08-13 14:30:00,45.56,45.6,45.56,45.58,11300.0,36.7606,36.7928,36.7606,36.7767,11300.0
2014-08-13 15:00:00,45.59,45.59,45.56,45.57,17000.0,36.7848,36.7848,36.7606,36.7686,17000.0
2014-08-13 15:30:00,45.56,45.63,45.5,45.61,117200.0,36.7606,36.817,36.7121,36.8009,117200.0
2014-08-14 09:30:00,45.61,45.76,45.61,45.73,20700.0,36.8009,36.9219,36.8009,36.8977,20700.0
2014-08-14 10:00:00,45.74,45.74,45.65,45.68,16600.0,36.9058,36.9058,36.8332,36.8574,16600.0
2014-08-14 10:30:00,45.68,45.75,45.68,45.7,27300.0,36.8574,36.9139,36.8574,36.8735,27300.0
2014-08-14 11:00:00,45.7,45.79,45.7,45.79,17400.0,36.8735,36.9461,36.8735,36.9461,17400.0
2014-08-14 11:30:00,45.77,45.78,45.72,45.76,12200.0,36.93,36.9381,36.8897,36.9219,12200.0
2014-08-14 12:00:00,45.76,45.78,45.74,45.76,12600.0,36.9219,36.9381,36.9058,36.9219,12600.0
2014-08-14 12:30:00,45.76,45.83,45.75,45.79,10200.0,36.9219,36.9784,36.9139,36.9461,10200.0
2014-08-14 13:00:00,45.78,45.85,45.78,45.81,33600.0,36.9381,36.9945,36.9381,36.9623,33600.0
2014-08-14 13:30:00,45.81,45.81,45.74,45.75,6600.0,36.9623,36.9623,36.9058,36.9139,6600.0
2014-08-14 14:00:00,45.76,45.77,45.71,45.75,19300.0,36.9219,36.93,36.8816,36.9139,19300.0
2014-08-14 14:30:00,45.75,45.81,45.75,45.81,20500.0,36.9139,36.9623,36.9139,36.9623,20500.0
2014-08-14 15:00:00,45.8,45.81,45.75,45.77,16200.0,36.9542,36.9623,36.9139,36.93,16200.0
2014-08-14 15:30:00,45.77,45.83,45.75,45.83,92200.0,36.93,36.9784,36.9139,36.9784,92200.0
2014-08-15 09:30:00,46.06,46.08,45.87,45.98,43300.0,37.164,37.1801,37.0107,37.0994,43300.0
2014-08-15 10:00:00,45.99,46.0,45.86,45.92,21000.0,37.1075,37.1156,37.0026,37.051,21000.0
2014-08-15 10:30:00,45.91,45.97,45.52,45.6,34400.0,37.043,37.0914,36.7283,36.7928,34400.0
2014-08-15 11:00:00,45.65,45.66,45.52,45.57,20700.0,36.8332,36.8412,36.7283,36.7686,20700.0
2014-08-15 11:30:00,45.55,45.6,45.41,45.45,22200.0,36.7525,36.7928,36.6395,36.6718,22200.0
2014-08-15 12:00:00,45.46,45.62,45.4,45.62,17300.0,36.6799,36.809,36.6315,36.809,17300.0
2014-08-15 12:30:00,45.6,45.66,45.55,45.56,9000.0,36.7928,36.8412,36.7525,36.7606,9000.0
2014-08-15 13:00:00,45.55,45.56,45.49,45.54,16000.0,36.7525,36.7606,36.7041,36.7444,16000.0
2014-08-15 13:30:00,45.52,45.52,45.43,45.45,13800.0,36.7283,36.7283,36.6557,36.6718,13800.0
2014-08-15 14:00:00,45.46,45.55,45.44,45.54,13700.0,36.6799,36.7525,36.6637,36.7444,13700.0
2014-08-15 14:30:00,45.57,45.63,45.54,45.58,12800.0,36.7686,36.817,36.7444,36.7767,12800.0
2014-08-15 15:00:00,45.58,45.6,45.52,45.55,14000.0,36.7767,36.7928,36.7283,36.7525,14000.0
2014-08-15 15:30:00,45.54,45.66,45.54,45.61,78700.0,36.7444,36.8412,36.7444,36.8009,78700.0
2014-08-18 09:30:00,45.86,46.06,45.71,46.01,50600.0,37.0026,37.164,36.8816,37.1236,50600.0
2014-08-18 10:00:00,46.03,46.05,45.93,46.01,68000.0,37.1398,37.1559,37.0591,37.1236,68000.0
2014-08-18 10:30:00,46.01,46.03,45.94,46.0,29300.0,37.1236,37.1398,37.0672,37.1156,29300.0
2014-08-18 11:00:00,46.0,46.03,45.95,46.01,41300.0,37.1156,37.1398,37.0752,37.1236,41300.0
2014-08-18 11:30:00,46.02,46.08,46.0,46.06,52800.0,37.1317,37.1801,37.1156,37.164,52800.0
2014-08-18 12:00:00,46.06,46.11,46.06,46.06,40900.0,37.164,37.2043,37.164,37.164,40900.0
2014-08-18 12:30:00,46.07,46.09,46.05,46.05,13500.0,37.1721,37.1882,37.1559,37.1559,13500.0
2014-08-18 13:00:00,46.05,46.06,46.01,46.06,10700.0,37.1559,37.164,37.1236,37.164,10700.0
2014-08-18 13:30:00,46.06,46.1,46.06,46.09,23200.0,37.164,37.1963,37.164,37.1882,23200.0
2014-08-18 14:00:00,46.09,46.14,46.06,46.13,52900.0,37.1882,37.2285,37.164,37.2205,52900.0
2014-08-18 14:30:00,46.14,46.36,46.11,46.36,67100.0,37.2285,37.406,37.2043,37.406,67100.0
2014-08-18 15:00:00,46.34,46.36,46.21,46.22,38200.0,37.3899,37.406,37.285,37.2931,38200.0
2014-08-18 15:30:00,46.22,46.3,46.21,46.3,119300.0,37.2931,37.3576,37.285,37.3576,119300.0
2014-08-19 09:30:00,46.32,46.48,46.32,46.41,21300.0,37.3738,37.5029,37.3738,37.4464,21300.0
2014-08-19 10:00:00,46.41,46.49,46.29,46.33,31900.0,37.4464,37.5109,37.3496,37.3818,31900.0
2014-08-19 10:30:00,46.35,46.39,46.27,46.35,23300.0,37.398,37.4302,37.3334,37.398,23300.0
2014-08-19 11:00:00,46.36,46.38,46.29,46.34,17500.0,37.406,37.4222,37.3496,37.3899,17500.0
2014-08-19 11:30:00,46.34,46.36,46.23,46.27,18000.0,37.3899,37.406,37.3012,37.3334,18000.0
2014-08-19 12:00:00,46.28,46.28,46.22,46.28,14500.0,37.3415,37.3415,37.2931,37.3415,14500.0
2014-08-19 12:30:00,46.29,46.3,46.23,46.3,30300.0,37.3496,37.3576,37.3012,37.3576,30300.0
2014-08-19 13:00:00,46.31,46.4,46.29,46.38,31600.0,37.3657,37.4383,37.3496,37.4222,31600.0
2014-08-19 13:30:00,46.39,46.41,46.37,46.41,31300.0,37.4302,37.4464,37.4141,37.4464,31300.0
2014-08-19 14:00:00,46.41,46.43,46.35,46.37,64500.0,37.4464,37.4625,37.398,37.4141,64500.0
2014-08-19 14:30:00,46.36,46.4,46.32,46.34,19700.0,37.406,37.4383,37.3738,37.3899,19700.0
2014-08-19 15:00:00,46.34,46.4,46.31,46.33,27000.0,37.3899,37.4383,37.3657,37.3818,27000.0
2014-08-19 15:30:00,46.31,46.34,46.22,46.26,162200.0,37.3657,37.3899,37.2931,37.3254,162200.0
2014-08-20 09:30:00,46.2,46.33,46.18,46.22,21500.0,37.2769,37.3818,37.2608,37.2931,21500.0
2014-08-20 10:00:00,46.24,46.34,46.22,46.34,9500.0,37.3092,37.3899,37.2931,37.3899,9500.0
2014-08-20 10:30:00,46.31,46.41,46.29,46.4,20200.0,37.3657,37.4464,37.3496,37.4383,20200.0
2014-08-20 11:00:00,46.39,46.44,46.37,46.37,31400.0,37.4302,37.4706,37.4141,37.4141,31400.0
2014-08-20 11:30:00,46.38,46.42,46.35,46.36,16900.0,37.4222,37.4545,37.398,37.406,16900.0
2014-08-20 12:00:00,46.36,46.36,46.32,46.33,7100.0,37.406,37.406,37.3738,37.3818,7100.0
2014-08-20 12:30:00,46.33,46.33,46.27,46.29,12300.0,37.3818,37.3818,37.3334,37.3496,12300.0
2014-08-20 13:00:00,46.3,46.34,46.29,46.31,9700.0,37.3576,37.3899,37.3496,37.3657,9700.0
2014-08-20 13:30:00,46.3,46.32,46.27,46.29,21600.0,37.3576,37.3738,37.3334,37.3496,21600.0
2014-08-20 14:00:00,46.29,46.32,46.19,46.31,19000.0,37.3496,37.3738,37.2689,37.3657,19000.0
2014-08-20 14:30:00,46.31,46.37,46.29,46.37,17500.0,37.3657,37.4141,37.3496,37.4141,17500.0
2014-08-20 15:00:00,46.37,46.42,46.35,46.41,24400.0,37.4141,37.4545,37.398,37.4464,24400.0
2014-08-20 15:30:00,46.4,46.43,46.33,46.36,133100.0,37.4383,37.4625,37.3818,37.406,133100.0
2014-08-21 09:30:00,46.29,46.45,46.25,46.42,12000.0,37.3496,37.4787,37.3173,37.4545,12000.0
2014-08-21 10:00:00,46.42,46.42,46.29,46.38,14300.0,37.4545,37.4545,37.3496,37.4222,14300.0
2014-08-21 10:30:00,46.39,46.49,46.35,46.48,17300.0,37.4302,37.5109,37.398,37.5029,17300.0
2014-08-21 11:00:00,46.47,46.57,46.47,46.53,21600.0,37.4948,37.5755,37.4948,37.5432,21600.0
2014-08-21 11:30:00,46.52,46.61,46.51,46.58,34100.0,37.5351,37.6078,37.5271,37.5836,34100.0
2014-08-21 12:00:00,46.59,46.64,46.59,46.6,11800.0,37.5916,37.632,37.5916,37.5997,11800.0
2014-08-21 12:30:00,46.61,46.64,46.56,46.57,23600.0,37.6078,37.632,37.5674,37.5755,23600.0
2014-08-21 13:00:00,46.57,46.63,46.57,46.6,10600.0,37.5755,37.6239,37.5755,37.5997,10600.0
2014-08-21 13:30:00,46.59,46.6,46.54,46.55,14500.0,37.5916,37.5997,37.5513,37.5593,14500.0
2014-08-21 14:00:00,46.55,46.65,46.52,46.65,32100.0,37.5593,37.64,37.5351,37.64,32100.0
2014-08-21 14:30:00,46.65,46.68,46.61,46.68,28600.0,37.64,37.6642,37.6078,37.6642,28600.0
2014-08-21 15:00:00,46.67,46.69,46.62,46.64,49300.0,37.6562,37.6723,37.6158,37.632,49300.0
2014-08-21 15:30:00,46.64,46.72,46.61,46.68,103500.0,37.632,37.6965,37.6078,37.6642,103500.0
2014-08-22 09:30:00,46.66,46.78,46.53,46.59,34200.0,37.6481,37.7449,37.5432,37.5916,34200.0
2014-08-22 10:00:00,46.6,46.7,46.53,46.65,54200.0,37.5997,37.6804,37.5432,37.64,54200.0
2014-08-22 10:30:00,46.65,46.69,46.58,46.6,33700.0,37.64,37.6723,37.5836,37.5997,33700.0
2014-08-22 11:00:00,46.62,46.73,46.57,46.72,40400.0,37.6158,37.7046,37.5755,37.6965,40400.0
2014-08-22 11:30:00,46.72,46.83,46.72,46.82,33700.0,37.6965,37.7853,37.6965,37.7772,33700.0
2014-08-22 12:00:00,46.82,46.97,46.79,46.94,51900.0,37.7772,37.8982,37.753,37.874,51900.0
2014-08-22 12:30:00,46.94,47.0,46.91,46.91,23700.0,37.874,37.9224,37.8498,37.8498,23700.0
2014-08-22 13:00:00,46.91,46.92,46.84,46.9,14000.0,37.8498,37.8579,37.7933,37.8417,14000.0
2014-08-22 13:30:00,46.9,46.92,46.84,46.84,19000.0,37.8417,37.8579,37.7933,37.7933,19000.0
2014-08-22 14:00:00,46.84,46.85,46.78,46.8,22500.0,37.7933,37.8014,37.7449,37.7611,22500.0
2014-08-22 14:30:00,46.8,46.83,46.76,46.82,29600.0,37.7611,37.7853,37.7288,37.7772,29600.0
2014-08-22 15:00:00,46.82,46.9,46.81,46.89,78400.0,37.7772,37.8417,37.7691,37.8337,78400.0
2014-08-22 15:30:00,46.88,46.89,46.74,46.74,171600.0,37.8256,37.8337,37.7127,37.7127,171600.0
2014-08-25 09:30:00,47.0,47.1,46.78,47.1,24100.0,37.9224,38.0031,37.7449,38.0031,24100.0
2014-08-25 10:00:00,47.11,47.16,47.08,47.13,26500.0,38.0112,38.0515,37.987,38.0273,26500.0
2014-08-25 10:30:00,47.13,47.15,47.06,47.07,24300.0,38.0273,38.0435,37.9708,37.9789,24300.0
2014-08-25 11:00:00,47.07,47.12,47.03,47.11,50900.0,37.9789,38.0193,37.9466,38.0112,50900.0
2014-08-25 11:30:00,47.11,47.22,47.11,47.14,35000.0,38.0112,38.0999,38.0112,38.0354,35000.0
2014-08-25 12:00:00,47.12,47.13,47.02,47.03,14900.0,38.0193,38.0273,37.9386,37.9466,14900.0
2014-08-25 12:30:00,47.04,47.08,47.03,47.03,11700.0,37.9547,37.987,37.9466,37.9466,11700.0
2014-08-25 13:00:00,47.03,47.06,47.01,47.05,12700.0,37.9466,37.9708,37.9305,37.9628,12700.0
2014-08-25 13:30:00,47.07,47.11,47.06,47.06,16000.0,37.9789,38.0112,37.9708,37.9708,16000.0
2014-08-25 14:00:00,47.05,47.09,47.03,47.04,15300.0,37.9628,37.9951,37.9466,37.9547,15300.0
2014-08-25 14:30:00,47.05,47.05,47.02,47.04,18900.0,37.9628,37.9628,37.9386,37.9547,18900.0
2014-08-25 15:00:00,47.04,47.05,47.01,47.01,24500.0,37.9547,37.9628,37.9305,37.9305,24500.0
2014-08-25 15:30:00,47.01,47.02,46.95,46.99,115400.0,37.9305,37.9386,37.8821,37.9144,115400.0
2014-08-26 09:30:00,47.08,47.31,47.06,47.22,25100.0,37.987,38.1726,37.9708,38.0999,25100.0
2014-08-26 10:00:00,47.18,47.24,47.04,47.05,17400.0,38.0677,38.1161,37.9547,37.9628,17400.0
2014-08-26 10:30:00,47.07,47.17,47.04,47.17,20900.0,37.9789,38.0596,37.9547,38.0596,20900.0
2014-08-26 11:00:00,47.17,47.24,47.15,47.21,17300.0,38.0596,38.1161,38.0435,38.0919,17300.0
2014-08-26 11:30:00,47.21,47.21,47.14,47.15,13700.0,38.0919,38.0919,38.0354,38.0435,13700.0
2014-08-26 12:00:00,47.15,47.17,47.11,47.15,8700.0,38.0435,38.0596,38.0112,38.0435,8700.0
2014-08-26 12:30:00,47.13,47.17,47.1,47.16,19700.0,38.0273,38.0596,38.0031,38.0515,19700.0
2014-08-26 13:00:00,47.15,47.21,47.12,47.19,10000.0,38.0435,38.0919,38.0193,38.0757,10000.0
2014-08-26 13:30:00,47.18,47.21,47.16,47.18,20100.0,38.0677,38.0919,38.0515,38.0677,20100.0
2014-08-26 14:00:00,47.18,47.19,47.13,47.14,17400.0,38.0677,38.0757,38.0273,38.0354,17400.0
2014-08-26 14:30:00,47.14,47.15,47.11,47.14,17700.0,38.0354,38.0435,38.0112,38.0354,17700.0
2014-08-26 15:00:00,47.13,47.14,47.07,47.11,37100.0,38.0273,38.0354,37.9789,38.0112,37100.0
2014-08-26 15:30:00,47.11,47.14,47.06,47.14,97500.0,38.0112,38.0354,37.9708,38.0354,97500.0
2014-08-27 09:30:00,47.09,47.27,47.09,47.1,25500.0,37.9951,38.1403,37.9951,38.0031,25500.0
2014-08-27 10:00:00,47.12,47.22,47.06,47.16,39000.0,38.0193,38.0999,37.9708,38.0515,39000.0
2014-08-27 10:30:00,47.15,47.2,47.09,47.12,33500.0,38.0435,38.0838,37.9951,38.0193,33500.0
2014-08-27 11:00:00,47.12,47.15,47.1,47.13,13200.0,38.0193,38.0435,38.0031,38.0273,13200.0
2014-08-27 11:30:00,47.12,47.16,47.1,47.14,24200.0,38.0193,38.0515,38.0031,38.0354,24200.0
2014-08-27 12:00:00,47.15,47.16,47.11,47.15,21000.0,38.0435,38.0515,38.0112,38.0435,21000.0
2014-08-27 12:30:00,47.14,47.15,47.12,47.13,14500.0,38.0354,38.0435,38.0193,38.0273,14500.0
2014-08-27 13:00:00,47.13,47.15,47.09,47.14,10000.0,38.0273,38.0435,37.9951,38.0354,10000.0
2014-08-27 13:30:00,47.15,47.18,47.13,47.16,33000.0,38.0435,38.0677,38.0273,38.0515,33000.0
2014-08-27 14:00:00,47.16,47.16,47.13,47.14,13300.0,38.0515,38.0515,38.0273,38.0354,13300.0
2014-08-27 14:30:00,47.14,47.15,47.09,47.12,31600.0,38.0354,38.0435,37.9951,38.0193,31600.0
2014-08-27 15:00:00,47.12,47.14,47.09,47.14,44300.0,38.0193,38.0354,37.9951,38.0354,44300.0
2014-08-27 15:30:00,47.14,47.15,47.1,47.13,132400.0,38.0354,38.0435,38.0031,38.0273,132400.0
2014-08-28 09:30:00,46.97,47.1,46.86,47.04,28200.0,37.8982,38.0031,37.8095,37.9547,28200.0
2014-08-28 10:00:00,47.04,47.07,46.97,47.05,31800.0,37.9547,37.9789,37.8982,37.9628,31800.0
2014-08-28 10:30:00,47.04,47.04,46.99,47.02,27700.0,37.9547,37.9547,37.9144,37.9386,27700.0
2014-08-28 11:00:00,47.03,47.07,47.01,47.03,20700.0,37.9466,37.9789,37.9305,37.9466,20700.0
2014-08-28 11:30:00,47.03,47.11,47.0,47.1,20400.0,37.9466,38.0112,37.9224,38.0031,20400.0
2014-08-28 12:00:00,47.1,47.16,47.1,47.15,14900.0,38.0031,38.0515,38.0031,38.0435,14900.0
2014-08-28 12:30:00,47.15,47.2,47.15,47.18,27700.0,38.0435,38.0838,38.0435,38.0677,27700.0
2014-08-28 13:00:00,47.19,47.23,47.18,47.22,14100.0,38.0757,38.108,38.0677,38.0999,14100.0
2014-08-28 13:30:00,47.21,47.26,47.18,47.23,16600.0,38.0919,38.1322,38.0677,38.108,16600.0
2014-08-28 14:00:00,47.23,47.27,47.22,47.24,21700.0,38.108,38.1403,38.0999,38.1161,21700.0
2014-08-28 14:30:00,47.24,47.27,47.23,47.23,18200.0,38.1161,38.1403,38.108,38.108,18200.0
2014-08-28 15:00:00,47.23,47.23,47.13,47.13,38900.0,38.108,38.108,38.0273,38.0273,38900.0
2014-08-28 15:30:00,47.14,47.15,47.08,47.09,62500.0,38.0354,38.0435,37.987,37.9951,62500.0
2014-08-29 09:30:00,47.24,47.24,47.06,47.08,19000.0,38.1161,38.1161,37.9708,37.987,19000.0
2014-08-29 10:00:00,47.06,47.1,46.95,46.95,30300.0,37.9708,38.0031,37.8821,37.8821,30300.0
2014-08-29 10:30:00,46.95,47.05,46.93,47.05,34400.0,37.8821,37.9628,37.866,37.9628,34400.0
2014-08-29 11:00:00,47.06,47.16,47.03,47.15,18200.0,37.9708,38.0515,37.9466,38.0435,18200.0
2014-08-29 11:30:00,47.15,47.29,47.15,47.29,25900.0,38.0435,38.1564,38.0435,38.1564,25900.0
2014-08-29 12:00:00,47.29,47.31,47.26,47.31,7700.0,38.1564,38.1726,38.1322,38.1726,7700.0
2014-08-29 12:30:00,47.3,47.37,47.29,47.36,7800.0,38.1645,38.221,38.1564,38.2129,7800.0
2014-08-29 13:00:00,47.36,47.38,47.26,47.26,20500.0,38.2129,38.229,38.1322,38.1322,20500.0
2014-08-29 13:30:00,47.26,47.29,47.23,47.24,15700.0,38.1322,38.1564,38.108,38.1161,15700.0
2014-08-29 14:00:00,47.24,47.26,47.19,47.22,22900.0,38.1161,38.1322,38.0757,38.0999,22900.0
2014-08-29 14:30:00,47.2,47.25,47.2,47.22,16900.0,38.0838,38.1241,38.0838,38.0999,16900.0
2014-08-29 15:00:00,47.23,47.26,47.22,47.23,14200.0,38.108,38.1322,38.0999,38.108,14200.0
2014-08-29 15:30:00,47.22,47.27,47.2,47.22,81200.0,38.0999,38.1403,38.0838,38.0999,81200.0
2014-09-02 09:30:00,47.34,47.9,47.23,47.9,96200.0,38.1968,38.6486,38.108,38.6486,96200.0
2014-09-02 10:00:00,47.9,47.95,47.83,47.92,56800.0,38.6486,38.689,38.5921,38.6647,56800.0
2014-09-02 10:30:00,47.92,47.92,47.79,47.84,41800.0,38.6647,38.6647,38.5599,38.6002,41800.0
2014-09-02 11:00:00,47.83,47.84,47.47,47.52,53200.0,38.5921,38.6002,38.3017,38.342,53200.0
2014-09-02 11:30:00,47.52,47.55,47.29,47.3,51000.0,38.342,38.3662,38.1564,38.1645,51000.0
2014-09-02 12:00:00,47.31,47.37,47.28,47.34,25300.0,38.1726,38.221,38.1484,38.1968,25300.0
2014-09-02 12:30:00,47.32,47.32,47.14,47.14,27500.0,38.1806,38.1806,38.0354,38.0354,27500.0
2014-09-02 13:00:00,47.14,47.17,47.06,47.12,42400.0,38.0354,38.0596,37.9708,38.0193,42400.0
2014-09-02 13:30:00,47.12,47.14,47.03,47.04,47900.0,38.0193,38.0354,37.9466,37.9547,47900.0
2014-09-02 14:00:00,47.05,47.1,47.02,47.09,42000.0,37.9628,38.0031,37.9386,37.9951,42000.0
2014-09-02 14:30:00,47.1,47.1,47.05,47.05,48800.0,38.0031,38.0031,37.9628,37.9628,48800.0
2014-09-02 15:00:00,47.05,47.07,46.98,47.05,71200.0,37.9628,37.9789,37.9063,37.9628,71200.0
2014-09-02 15:30:00,47.05,47.09,47.0,47.07,162700.0,37.9628,37.9951,37.9224,37.9789,162700.0
2014-09-03 09:30:00,46.94,46.94,46.6,46.75,63300.0,38.1661,38.1661,37.8897,38.0116,63300.0
2014-09-03 10:00:00,46.77,46.81,46.71,46.71,18500.0,38.0279,38.0604,37.9791,37.9791,18500.0
2014-09-03 10:30:00,46.72,46.82,46.72,46.79,17900.0,37.9872,38.0685,37.9872,38.0441,17900.0
2014-09-03 11:00:00,46.8,46.82,46.68,46.69,24000.0,38.0523,38.0685,37.9547,37.9628,24000.0
2014-09-03 11:30:00,46.67,46.74,46.61,46.61,17900.0,37.9466,38.0035,37.8978,37.8978,17900.0
2014-09-03 12:00:00,46.61,46.66,46.59,46.66,12900.0,37.8978,37.9384,37.8815,37.9384,12900.0
2014-09-03 12:30:00,46.65,46.68,46.65,46.68,12100.0,37.9303,37.9547,37.9303,37.9547,12100.0
2014-09-03 13:00:00,46.67,46.73,46.66,46.72,7000.0,37.9466,37.9954,37.9384,37.9872,7000.0
2014-09-03 13:30:00,46.72,46.74,46.63,46.65,19200.0,37.9872,38.0035,37.9141,37.9303,19200.0
2014-09-03 14:00:00,46.66,46.67,46.63,46.67,34200.0,37.9384,37.9466,37.9141,37.9466,34200.0
2014-09-03 14:30:00,46.67,46.69,46.61,46.62,20100.0,37.9466,37.9628,37.8978,37.9059,20100.0
2014-09-03 15:00:00,46.59,46.66,46.57,46.65,26600.0,37.8815,37.9384,37.8653,37.9303,26600.0
2014-09-03 15:30:00,46.66,46.69,46.64,46.68,71900.0,37.9384,37.9628,37.9222,37.9547,71900.0
2014-09-04 09:30:00,46.69,46.87,46.62,46.81,24600.0,37.9628,38.1092,37.9059,38.0604,24600.0
2014-09-04 10:00:00,46.81,46.84,46.74,46.79,22900.0,38.0604,38.0848,38.0035,38.0441,22900.0
2014-09-04 10:30:00,46.81,46.81,46.73,46.78,14400.0,38.0604,38.0604,37.9954,38.036,14400.0
2014-09-04 11:00:00,46.8,46.89,46.8,46.82,13400.0,38.0523,38.1255,38.0523,38.0685,13400.0
2014-09-04 11:30:00,46.82,46.84,46.78,46.83,9300.0,38.0685,38.0848,38.036,38.0767,9300.0
2014-09-04 12:00:00,46.84,46.84,46.75,46.75,12500.0,38.0848,38.0848,38.0116,38.0116,12500.0
2014-09-04 12:30:00,46.76,46.77,46.65,46.65,23000.0,38.0198,38.0279,37.9303,37.9303,23000.0
2014-09-04 13:00:00,46.65,46.69,46.63,46.63,9000.0,37.9303,37.9628,37.9141,37.9141,9000.0
2014-09-04 13:30:00,46.64,46.66,46.6,46.6,12700.0,37.9222,37.9384,37.8897,37.8897,12700.0
2014-09-04 14:00:00,46.6,46.64,46.52,46.53,21700.0,37.8897,37.9222,37.8246,37.8327,21700.0
2014-09-04 14:30:00,46.53,46.53,46.41,46.41,35200.0,37.8327,37.8327,37.7352,37.7352,35200.0
2014-09-04 15:00:00,46.41,46.44,46.36,46.44,25700.0,37.7352,37.7596,37.6945,37.7596,25700.0
2014-09-04 15:30:00,46.44,46.46,46.38,46.46,75600.0,37.7596,37.7758,37.7108,37.7758,75600.0
2014-09-05 09:30:00,46.47,46.78,46.42,46.43,84300.0,37.784,38.036,37.7433,37.7514,84300.0
2014-09-05 10:00:00,46.44,46.47,46.2,46.23,33800.0,37.7596,37.784,37.5644,37.5888,33800.0
2014-09-05 10:30:00,46.24,46.24,46.15,46.19,29300.0,37.597,37.597,37.5238,37.5563,29300.0
2014-09-05 11:00:00,46.19,46.29,46.19,46.29,35800.0,37.5563,37.6376,37.5563,37.6376,35800.0
2014-09-05 11:30:00,46.3,46.38,46.26,46.38,16600.0,37.6457,37.7108,37.6132,37.7108,16600.0
2014-09-05 12:00:00,46.38,46.42,46.34,46.37,10000.0,37.7108,37.7433,37.6783,37.7027,10000.0
2014-09-05 12:30:00,46.39,46.42,46.32,46.33,19300.0,37.7189,37.7433,37.662,37.6701,19300.0
2014-09-05 13:00:00,46.33,46.39,46.31,46.35,11700.0,37.6701,37.7189,37.6539,37.6864,11700.0
2014-09-05 13:30:00,46.36,46.37,46.3,46.33,13500.0,37.6945,37.7027,37.6457,37.6701,13500.0
2014-09-05 14:00:00,46.34,46.4,46.33,46.37,16600.0,37.6783,37.727,37.6701,37.7027,16600.0
2014-09-05 14:30:00,46.37,46.38,46.26,46.32,34000.0,37.7027,37.7108,37.6132,37.662,34000.0
2014-09-05 15:00:00,46.33,46.38,46.29,46.29,24700.0,37.6701,37.7108,37.6376,37.6376,24700.0
2014-09-05 15:30:00,46.29,46.35,46.27,46.3,107400.0,37.6376,37.6864,37.6213,37.6457,107400.0
2014-09-08 09:30:00,46.24,46.4,46.21,46.26,47900.0,37.597,37.727,37.5726,37.6132,47900.0
2014-09-08 10:00:00,46.29,46.32,46.01,46.01,51800.0,37.6376,37.662,37.4099,37.4099,51800.0
2014-09-08 10:30:00,46.02,46.11,45.97,46.11,36800.0,37.4181,37.4913,37.3774,37.4913,36800.0
2014-09-08 11:00:00,46.12,46.34,46.08,46.3,25400.0,37.4994,37.6783,37.4669,37.6457,25400.0
2014-09-08 11:30:00,46.31,46.38,46.24,46.27,37500.0,37.6539,37.7108,37.597,37.6213,37500.0
2014-09-08 12:00:00,46.28,46.31,46.26,46.3,12500.0,37.6295,37.6539,37.6132,37.6457,12500.0
2014-09-08 12:30:00,46.3,46.31,46.27,46.29,20500.0,37.6457,37.6539,37.6213,37.6376,20500.0
2014-09-08 13:00:00,46.3,46.3,46.2,46.21,12100.0,37.6457,37.6457,37.5644,37.5726,12100.0
2014-09-08 13:30:00,46.21,46.24,46.19,46.23,11300.0,37.5726,37.597,37.5563,37.5888,11300.0
2014-09-08 14:00:00,46.24,46.25,46.22,46.23,24900.0,37.597,37.6051,37.5807,37.5888,24900.0
2014-09-08 14:30:00,46.23,46.32,46.21,46.32,21700.0,37.5888,37.662,37.5726,37.662,21700.0
2014-09-08 15:00:00,46.32,46.41,46.31,46.41,27000.0,37.662,37.7352,37.6539,37.7352,27000.0
2014-09-08 15:30:00,46.41,46.56,46.4,46.54,132300.0,37.7352,37.8571,37.727,37.8409,132300.0
2014-09-09 09:30:00,46.45,46.47,46.05,46.07,47700.0,37.7677,37.784,37.4425,37.4587,47700.0
2014-09-09 10:00:00,46.07,46.14,46.04,46.09,18300.0,37.4587,37.5156,37.4343,37.475,18300.0
2014-09-09 10:30:00,46.1,46.11,45.94,45.98,23900.0,37.4831,37.4913,37.353,37.3856,23900.0
2014-09-09 11:00:00,45.99,46.29,45.97,46.23,87600.0,37.3937,37.6376,37.3774,37.5888,87600.0
2014-09-09 11:30:00,46.24,46.27,46.23,46.26,34900.0,37.597,37.6213,37.5888,37.6132,34900.0
2014-09-09 12:00:00,46.26,46.32,46.2,46.32,18200.0,37.6132,37.662,37.5644,37.662,18200.0
2014-09-09 12:30:00,46.31,46.32,46.19,46.19,19200.0,37.6539,37.662,37.5563,37.5563,19200.0
2014-09-09 13:00:00,46.2,46.24,46.16,46.22,18900.0,37.5644,37.597,37.5319,37.5807,18900.0
2014-09-09 13:30:00,46.23,46.33,46.23,46.28,15800.0,37.5888,37.6701,37.5888,37.6295,15800.0
2014-09-09 14:00:00,46.29,46.29,46.12,46.15,41400.0,37.6376,37.6376,37.4994,37.5238,41400.0
2014-09-09 14:30:00,46.15,46.26,46.13,46.24,18500.0,37.5238,37.6132,37.5075,37.597,18500.0
2014-09-09 15:00:00,46.24,46.24,46.09,46.11,27200.0,37.597,37.597,37.475,37.4913,27200.0
2014-09-09 15:30:00,46.12,46.15,46.06,46.07,114100.0,37.4994,37.5238,37.4506,37.4587,114100.0
2014-09-10 09:30:00,46.16,46.31,45.99,46.1,32500.0,37.5319,37.6539,37.3937,37.4831,32500.0
2014-09-10 10:00:00,46.12,46.21,46.01,46.09,18800.0,37.4994,37.5726,37.4099,37.475,18800.0
2014-09-10 10:30:00,46.07,46.07,45.87,45.87,57000.0,37.4587,37.4587,37.2961,37.2961,57000.0
2014-09-10 11:00:00,45.89,45.97,45.87,45.88,24300.0,37.3124,37.3774,37.2961,37.3042,24300.0
2014-09-10 11:30:00,45.91,46.0,45.91,46.0,78400.0,37.3286,37.4018,37.3286,37.4018,78400.0
2014-09-10 12:00:00,46.0,46.08,45.97,46.07,53900.0,37.4018,37.4669,37.3774,37.4587,53900.0
2014-09-10 12:30:00,46.07,46.09,46.01,46.04,27100.0,37.4587,37.475,37.4099,37.4343,27100.0
2014-09-10 13:00:00,46.04,46.21,46.04,46.17,17200.0,37.4343,37.5726,37.4343,37.54,17200.0
2014-09-10 13:30:00,46.17,46.33,46.1,46.3,61100.0,37.54,37.6701,37.4831,37.6457,61100.0
2014-09-10 14:00:00,46.3,46.34,46.29,46.32,27000.0,37.6457,37.6783,37.6376,37.662,27000.0
2014-09-10 14:30:00,46.32,46.33,46.28,46.29,28200.0,37.662,37.6701,37.6295,37.6376,28200.0
2014-09-10 15:00:00,46.3,46.39,46.3,46.33,30800.0,37.6457,37.7189,37.6457,37.6701,30800.0
2014-09-10 15:30:00,46.32,46.33,46.21,46.22,87100.0,37.662,37.6701,37.5726,37.5807,87100.0
2014-09-11 09:30:00,45.96,46.14,45.87,46.09,43600.0,37.3693,37.5156,37.2961,37.475,43600.0
2014-09-11 10:00:00,46.08,46.1,45.99,45.99,25600.0,37.4669,37.4831,37.3937,37.3937,25600.0
2014-09-11 10:30:00,45.99,46.03,45.94,46.0,34900.0,37.3937,37.4262,37.353,37.4018,34900.0
2014-09-11 11:00:00,46.02,46.04,45.97,46.01,45900.0,37.4181,37.4343,37.3774,37.4099,45900.0
2014-09-11 11:30:00,46.01,46.1,46.0,46.05,21100.0,37.4099,37.4831,37.4018,37.4425,21100.0
2014-09-11 12:00:00,46.05,46.12,46.01,46.12,20000.0,37.4425,37.4994,37.4099,37.4994,20000.0
2014-09-11 12:30:00,46.12,46.13,46.01,46.02,17500.0,37.4994,37.5075,37.4099,37.4181,17500.0
2014-09-11 13:00:00,46.04,46.08,45.99,46.0,13300.0,37.4343,37.4669,37.3937,37.4018,13300.0
2014-09-11 13:30:00,46.01,46.04,45.99,46.04,30900.0,37.4099,37.4343,37.3937,37.4343,30900.0
2014-09-11 14:00:00,46.06,46.14,46.05,46.14,15800.0,37.4506,37.5156,37.4425,37.5156,15800.0
2014-09-11 14:30:00,46.15,46.19,46.11,46.15,16400.0,37.5238,37.5563,37.4913,37.5238,16400.0
2014-09-11 15:00:00,46.14,46.14,45.97,45.98,78400.0,37.5156,37.5156,37.3774,37.3856,78400.0
2014-09-11 15:30:00,45.98,46.06,45.94,46.03,220700.0,37.3856,37.4506,37.353,37.4262,220700.0
2014-09-12 09:30:00,45.92,46.0,45.87,45.88,38900.0,37.3368,37.4018,37.2961,37.3042,38900.0
2014-09-12 10:00:00,45.87,45.93,45.76,45.86,225800.0,37.2961,37.3449,37.2067,37.288,225800.0
2014-09-12 10:30:00,45.86,45.88,45.74,45.8,32300.0,37.288,37.3042,37.1904,37.2392,32300.0
2014-09-12 11:00:00,45.8,45.83,45.71,45.74,66600.0,37.2392,37.2636,37.166,37.1904,66600.0
2014-09-12 11:30:00,45.74,45.75,45.7,45.71,21000.0,37.1904,37.1985,37.1579,37.166,21000.0
2014-09-12 12:00:00,45.7,45.74,45.68,45.71,16900.0,37.1579,37.1904,37.1416,37.166,16900.0
2014-09-12 12:30:00,45.72,45.75,45.66,45.72,12400.0,37.1741,37.1985,37.1254,37.1741,12400.0
2014-09-12 13:00:00,45.71,45.71,45.58,45.59,26000.0,37.166,37.166,37.0603,37.0684,26000.0
2014-09-12 13:30:00,45.6,45.7,45.59,45.7,24900.0,37.0766,37.1579,37.0684,37.1579,24900.0
2014-09-12 14:00:00,45.7,45.74,45.66,45.66,28900.0,37.1579,37.1904,37.1254,37.1254,28900.0
2014-09-12 14:30:00,45.66,45.71,45.64,45.68,30100.0,37.1254,37.166,37.1091,37.1416,30100.0
2014-09-12 15:00:00,45.68,45.72,45.65,45.71,55500.0,37.1416,37.1741,37.1172,37.166,55500.0
2014-09-12 15:30:00,45.71,45.76,45.7,45.73,110000.0,37.166,37.2067,37.1579,37.1823,110000.0
2014-09-15 09:30:00,45.76,45.79,45.41,45.51,69200.0,37.2067,37.2311,36.9221,37.0034,69200.0
2014-09-15 10:00:00,45.49,45.6,45.4,45.58,47400.0,36.9871,37.0766,36.914,37.0603,47400.0
2014-09-15 10:30:00,45.59,45.6,45.46,45.49,49000.0,37.0684,37.0766,36.9627,36.9871,49000.0
2014-09-15 11:00:00,45.49,45.55,45.46,45.48,39900.0,36.9871,37.0359,36.9627,36.979,39900.0
2014-09-15 11:30:00,45.48,45.62,45.48,45.56,25100.0,36.979,37.0928,36.979,37.0441,25100.0
2014-09-15 12:00:00,45.57,45.61,45.55,45.61,17000.0,37.0522,37.0847,37.0359,37.0847,17000.0
2014-09-15 12:30:00,45.61,45.7,45.59,45.68,17700.0,37.0847,37.1579,37.0684,37.1416,17700.0
2014-09-15 13:00:00,45.7,45.81,45.69,45.79,31000.0,37.1579,37.2473,37.1498,37.2311,31000.0
2014-09-15 13:30:00,45.81,45.81,45.66,45.67,21900.0,37.2473,37.2473,37.1254,37.1335,21900.0
2014-09-15 14:00:00,45.67,45.76,45.65,45.75,50200.0,37.1335,37.2067,37.1172,37.1985,50200.0
2014-09-15 14:30:00,45.75,45.76,45.68,45.71,57300.0,37.1985,37.2067,37.1416,37.166,57300.0
2014-09-15 15:00:00,45.71,45.73,45.64,45.65,23700.0,37.166,37.1823,37.1091,37.1172,23700.0
2014-09-15 15:30:00,45.65,45.65,45.53,45.58,72300.0,37.1172,37.1172,37.0197,37.0603,72300.0
2014-09-16 09:30:00,45.45,45.49,45.24,45.34,77800.0,36.9546,36.9871,36.7839,36.8652,77800.0
2014-09-16 10:00:00,45.34,45.39,45.16,45.22,137100.0,36.8652,36.9058,36.7188,36.7676,137100.0
2014-09-16 10:30:00,45.23,45.27,45.11,45.11,69600.0,36.7757,36.8083,36.6782,36.6782,69600.0
2014-09-16 11:00:00,45.12,45.14,45.03,45.12,65000.0,36.6863,36.7026,36.6131,36.6863,65000.0
2014-09-16 11:30:00,45.12,45.39,45.12,45.37,38400.0,36.6863,36.9058,36.6863,36.8896,38400.0
2014-09-16 12:00:00,45.38,45.45,45.3,45.31,40600.0,36.8977,36.9546,36.8327,36.8408,40600.0
2014-09-16 12:30:00,45.31,45.53,45.31,45.52,27200.0,36.8408,37.0197,36.8408,37.0115,27200.0
2014-09-16 13:00:00,45.53,45.58,45.48,45.52,30200.0,37.0197,37.0603,36.979,37.0115,30200.0
2014-09-16 13:30:00,45.52,45.59,45.52,45.57,24300.0,37.0115,37.0684,37.0115,37.0522,24300.0
2014-09-16 14:00:00,45.57,45.62,45.56,45.61,23900.0,37.0522,37.0928,37.0441,37.0847,23900.0
2014-09-16 14:30:00,45.61,45.66,45.51,45.52,37300.0,37.0847,37.1254,37.0034,37.0115,37300.0
2014-09-16 15:00:00,45.53,45.57,45.45,45.45,38900.0,37.0197,37.0522,36.9546,36.9546,38900.0
2014-09-16 15:30:00,45.46,45.46,45.41,45.43,110300.0,36.9627,36.9627,36.9221,36.9384,110300.0
2014-09-17 09:30:00,45.6,45.6,45.33,45.59,31100.0,37.0766,37.0766,36.857,37.0684,31100.0
2014-09-17 10:00:00,45.61,45.66,45.56,45.6,22100.0,37.0847,37.1254,37.0441,37.0766,22100.0
2014-09-17 10:30:00,45.6,45.6,45.52,45.58,25300.0,37.0766,37.0766,37.0115,37.0603,25300.0
2014-09-17 11:00:00,45.58,45.63,45.57,45.58,16000.0,37.0603,37.101,37.0522,37.0603,16000.0
2014-09-17 11:30:00,45.58,45.6,45.53,45.57,22900.0,37.0603,37.0766,37.0197,37.0522,22900.0
2014-09-17 12:00:00,45.58,45.62,45.56,45.59,68700.0,37.0603,37.0928,37.0441,37.0684,68700.0
2014-09-17 12:30:00,45.58,45.61,45.57,45.58,30400.0,37.0603,37.0847,37.0522,37.0603,30400.0
2014-09-17 13:00:00,45.58,45.58,45.43,45.43,17200.0,37.0603,37.0603,36.9384,36.9384,17200.0
2014-09-17 13:30:00,45.44,45.47,45.42,45.47,11500.0,36.9465,36.9709,36.9302,36.9709,11500.0
2014-09-17 14:00:00,45.47,45.65,45.32,45.64,28000.0,36.9709,37.1172,36.8489,37.1091,28000.0
2014-09-17 14:30:00,45.63,45.67,45.49,45.54,64100.0,37.101,37.1335,36.9871,37.0278,64100.0
2014-09-17 15:00:00,45.55,45.7,45.55,45.64,32800.0,37.0359,37.1579,37.0359,37.1091,32800.0
2014-09-17 15:30:00,45.64,45.64,45.48,45.51,43600.0,37.1091,37.1091,36.979,37.0034,43600.0
2014-09-18 09:30:00,45.68,45.75,45.55,45.71,16700.0,37.1416,37.1985,37.0359,37.166,16700.0
2014-09-18 10:00:00,45.71,45.75,45.6,45.62,12100.0,37.166,37.1985,37.0766,37.0928,12100.0
2014-09-18 10:30:00,45.64,45.8,45.61,45.74,26600.0,37.1091,37.2392,37.0847,37.1904,26600.0
2014-09-18 11:00:00,45.73,45.77,45.62,45.64,27800.0,37.1823,37.2148,37.0928,37.1091,27800.0
2014-09-18 11:30:00,45.63,45.67,45.55,45.56,18200.0,37.101,37.1335,37.0359,37.0441,18200.0
2014-09-18 12:00:00,45.56,45.63,45.56,45.59,11100.0,37.0441,37.101,37.0441,37.0684,11100.0
2014-09-18 12:30:00,45.58,45.62,45.54,45.58,12200.0,37.0603,37.0928,37.0278,37.0603,12200.0
2014-09-18 13:00:00,45.58,45.64,45.58,45.63,7800.0,37.0603,37.1091,37.0603,37.101,7800.0
2014-09-18 13:30:00,45.62,45.64,45.58,45.59,18400.0,37.0928,37.1091,37.0603,37.0684,18400.0
2014-09-18 14:00:00,45.59,45.61,45.48,45.55,56400.0,37.0684,37.0847,36.979,37.0359,56400.0
2014-09-18 14:30:00,45.55,45.57,45.51,45.51,23900.0,37.0359,37.0522,37.0034,37.0034,23900.0
2014-09-18 15:00:00,45.51,45.61,45.44,45.54,43200.0,37.0034,37.0847,36.9465,37.0278,43200.0
2014-09-18 15:30:00,45.54,45.56,45.44,45.45,173600.0,37.0278,37.0441,36.9465,36.9546,173600.0
2014-09-19 09:30:00,45.32,45.64,45.22,45.3,195500.0,36.8489,37.1091,36.7676,36.8327,195500.0
2014-09-19 10:00:00,45.3,45.42,45.29,45.34,60500.0,36.8327,36.9302,36.8245,36.8652,60500.0
2014-09-19 10:30:00,45.34,45.41,45.23,45.26,37800.0,36.8652,36.9221,36.7757,36.8001,37800.0
2014-09-19 11:00:00,45.26,45.34,45.24,45.25,53500.0,36.8001,36.8652,36.7839,36.792,53500.0
2014-09-19 11:30:00,45.26,45.26,45.17,45.21,73900.0,36.8001,36.8001,36.727,36.7595,73900.0
2014-09-19 12:00:00,45.21,45.22,45.14,45.15,44300.0,36.7595,36.7676,36.7026,36.7107,44300.0
2014-09-19 12:30:00,45.16,45.22,45.04,45.06,42500.0,36.7188,36.7676,36.6213,36.6375,42500.0
2014-09-19 13:00:00,45.06,45.06,44.91,45.02,52700.0,36.6375,36.6375,36.5156,36.605,52700.0
2014-09-19 13:30:00,45.02,45.12,45.01,45.1,21700.0,36.605,36.6863,36.5969,36.67,21700.0
2014-09-19 14:00:00,45.11,45.28,45.11,45.28,42400.0,36.6782,36.8164,36.6782,36.8164,42400.0
2014-09-19 14:30:00,45.28,45.29,45.19,45.28,30800.0,36.8164,36.8245,36.7432,36.8164,30800.0
2014-09-19 15:00:00,45.29,45.31,45.18,45.22,89800.0,36.8245,36.8408,36.7351,36.7676,89800.0
2014-09-19 15:30:00,45.22,45.27,45.18,45.18,271400.0,36.7676,36.8083,36.7351,36.7351,271400.0
2014-09-22 09:30:00,45.11,45.12,44.86,44.97,28700.0,36.6782,36.6863,36.4749,36.5643,28700.0
2014-09-22 10:00:00,44.98,45.07,44.87,44.88,29700.0,36.5725,36.6456,36.483,36.4912,29700.0
2014-09-22 10:30:00,44.88,44.89,44.77,44.83,154000.0,36.4912,36.4993,36.4017,36.4505,154000.0
2014-09-22 11:00:00,44.82,44.96,44.81,44.91,36100.0,36.4424,36.5562,36.4342,36.5156,36100.0
2014-09-22 11:30:00,44.9,44.94,44.86,44.87,34000.0,36.5074,36.5399,36.4749,36.483,34000.0
2014-09-22 12:00:00,44.86,44.97,44.82,44.96,34200.0,36.4749,36.5643,36.4424,36.5562,34200.0
2014-09-22 12:30:00,44.96,45.03,44.96,45.0,99300.0,36.5562,36.6131,36.5562,36.5887,99300.0
2014-09-22 13:00:00,45.0,45.1,44.99,45.1,25100.0,36.5887,36.67,36.5806,36.67,25100.0
2014-09-22 13:30:00,45.09,45.1,45.01,45.02,19900.0,36.6619,36.67,36.5969,36.605,19900.0
2014-09-22 14:00:00,45.01,45.05,44.9,44.93,25300.0,36.5969,36.6294,36.5074,36.5318,25300.0
2014-09-22 14:30:00,44.92,45.01,44.92,44.97,23000.0,36.5237,36.5969,36.5237,36.5643,23000.0
2014-09-22 15:00:00,44.96,44.98,44.87,44.87,80200.0,36.5562,36.5725,36.483,36.483,80200.0
2014-09-22 15:30:00,44.86,45.01,44.69,44.79,585300.0,36.4749,36.5969,36.3367,36.418,585300.0
2014-09-23 09:30:00,44.58,44.82,44.47,44.82,74600.0,36.2472,36.4424,36.1578,36.4424,74600.0
2014-09-23 10:00:00,44.81,44.88,44.74,44.78,55900.0,36.4342,36.4912,36.3773,36.4099,55900.0
2014-09-23 10:30:00,44.79,44.9,44.75,44.87,72500.0,36.418,36.5074,36.3855,36.483,72500.0
2014-09-23 11:00:00,44.87,44.96,44.87,44.94,44200.0,36.483,36.5562,36.483,36.5399,44200.0
2014-09-23 11:30:00,44.95,45.02,44.94,45.01,43800.0,36.5481,36.605,36.5399,36.5969,43800.0
2014-09-23 12:00:00,45.0,45.01,44.86,44.91,139300.0,36.5887,36.5969,36.4749,36.5156,139300.0
2014-09-23 12:30:00,44.91,44.98,44.89,44.95,48600.0,36.5156,36.5725,36.4993,36.5481,48600.0
2014-09-23 13:00:00,44.95,44.97,44.93,44.95,100400.0,36.5481,36.5643,36.5318,36.5481,100400.0
2014-09-23 13:30:00,44.96,44.99,44.89,44.89,45200.0,36.5562,36.5806,36.4993,36.4993,45200.0
2014-09-23 14:00:00,44.88,44.91,44.73,44.77,84200.0,36.4912,36.5156,36.3692,36.4017,84200.0
2014-09-23 14:30:00,44.78,44.8,44.73,44.78,72200.0,36.4099,36.4261,36.3692,36.4099,72200.0
2014-09-23 15:00:00,44.77,44.82,44.74,44.8,31800.0,36.4017,36.4424,36.3773,36.4261,31800.0
2014-09-23 15:30:00,44.8,44.86,44.75,44.78,276100.0,36.4261,36.4749,36.3855,36.4099,276100.0
2014-09-24 09:30:00,44.87,45.23,44.68,45.18,113300.0,36.483,36.7757,36.3285,36.7351,113300.0
2014-09-24 10:00:00,45.18,45.18,44.96,45.02,166900.0,36.7351,36.7351,36.5562,36.605,166900.0
2014-09-24 10:30:00,45.04,45.12,44.98,45.05,77500.0,36.6213,36.6863,36.5725,36.6294,77500.0
2014-09-24 11:00:00,45.06,45.21,45.05,45.11,39400.0,36.6375,36.7595,36.6294,36.6782,39400.0
2014-09-24 11:30:00,45.15,45.22,45.07,45.07,25700.0,36.7107,36.7676,36.6456,36.6456,25700.0
2014-09-24 12:00:00,45.06,45.15,45.06,45.14,29400.0,36.6375,36.7107,36.6375,36.7026,29400.0
2014-09-24 12:30:00,45.13,45.14,45.05,45.11,24900.0,36.6944,36.7026,36.6294,36.6782,24900.0
2014-09-24 13:00:00,45.12,45.22,45.1,45.22,25900.0,36.6863,36.7676,36.67,36.7676,25900.0
2014-09-24 13:30:00,45.22,45.3,45.19,45.25,28400.0,36.7676,36.8327,36.7432,36.792,28400.0
2014-09-24 14:00:00,45.24,45.36,45.23,45.34,41500.0,36.7839,36.8814,36.7757,36.8652,41500.0
2014-09-24 14:30:00,45.33,45.46,45.33,45.39,79000.0,36.857,36.9627,36.857,36.9058,79000.0
2014-09-24 15:00:00,45.39,45.5,45.38,45.46,42200.0,36.9058,36.9953,36.8977,36.9627,42200.0
2014-09-24 15:30:00,45.46,45.5,45.37,45.46,239500.0,36.9627,36.9953,36.8896,36.9627,239500.0
2014-09-25 09:30:00,45.32,45.32,45.02,45.08,65200.0,36.8489,36.8489,36.605,36.6538,65200.0
2014-09-25 10:00:00,45.05,45.05,44.76,44.83,53300.0,36.6294,36.6294,36.3936,36.4505,53300.0
2014-09-25 10:30:00,44.83,44.93,44.77,44.93,103100.0,36.4505,36.5318,36.4017,36.5318,103100.0
2014-09-25 11:00:00,44.93,45.0,44.89,44.95,75100.0,36.5318,36.5887,36.4993,36.5481,75100.0
2014-09-25 11:30:00,44.94,44.98,44.87,44.87,23600.0,36.5399,36.5725,36.483,36.483,23600.0
2014-09-25 12:00:00,44.86,44.94,44.83,44.9,29800.0,36.4749,36.5399,36.4505,36.5074,29800.0
2014-09-25 12:30:00,44.89,44.91,44.88,44.9,67500.0,36.4993,36.5156,36.4912,36.5074,67500.0
2014-09-25 13:00:00,44.92,44.93,44.89,44.93,20400.0,36.5237,36.5318,36.4993,36.5318,20400.0
2014-09-25 13:30:00,44.93,44.97,44.91,44.92,49700.0,36.5318,36.5643,36.5156,36.5237,49700.0
2014-09-25 14:00:00,44.9,44.9,44.8,44.88,51000.0,36.5074,36.5074,36.4261,36.4912,51000.0
2014-09-25 14:30:00,44.87,44.95,44.86,44.9,53000.0,36.483,36.5481,36.4749,36.5074,53000.0
2014-09-25 15:00:00,44.9,44.93,44.86,44.88,39500.0,36.5074,36.5318,36.4749,36.4912,39500.0
2014-09-25 15:30:00,44.87,44.9,44.76,44.78,124700.0,36.483,36.5074,36.3936,36.4099,124700.0
2014-09-26 09:30:00,44.95,45.01,44.86,44.91,55100.0,36.5481,36.5969,36.4749,36.5156,55100.0
2014-09-26 10:00:00,44.96,45.08,44.92,45.02,17400.0,36.5562,36.6538,36.5237,36.605,17400.0
2014-09-26 10:30:00,45.03,45.16,45.0,45.1,30900.0,36.6131,36.7188,36.5887,36.67,30900.0
2014-09-26 11:00:00,45.1,45.18,45.06,45.14,31900.0,36.67,36.7351,36.6375,36.7026,31900.0
2014-09-26 11:30:00,45.14,45.23,45.13,45.17,71600.0,36.7026,36.7757,36.6944,36.727,71600.0
2014-09-26 12:00:00,45.18,45.25,45.18,45.23,21600.0,36.7351,36.792,36.7351,36.7757,21600.0
2014-09-26 12:30:00,45.23,45.23,45.2,45.23,25400.0,36.7757,36.7757,36.7513,36.7757,25400.0
2014-09-26 13:00:00,45.22,45.27,45.22,45.24,15900.0,36.7676,36.8083,36.7676,36.7839,15900.0
2014-09-26 13:30:00,45.24,45.38,45.23,45.37,28900.0,36.7839,36.8977,36.7757,36.8896,28900.0
2014-09-26 14:00:00,45.38,45.46,45.37,45.42,33900.0,36.8977,36.9627,36.8896,36.9302,33900.0
2014-09-26 14:30:00,45.41,45.48,45.41,45.45,23300.0,36.9221,36.979,36.9221,36.9546,23300.0
2014-09-26 15:00:00,45.45,45.46,45.36,45.37,33500.0,36.9546,36.9627,36.8814,36.8896,33500.0
2014-09-26 15:30:00,45.37,45.48,45.34,45.44,162300.0,36.8896,36.979,36.8652,36.9465,162300.0
2014-09-29 09:30:00,45.09,45.2,44.86,45.17,56200.0,36.6619,36.7513,36.4749,36.727,56200.0
2014-09-29 10:00:00,45.16,45.22,45.11,45.12,34400.0,36.7188,36.7676,36.6782,36.6863,34400.0
2014-09-29 10:30:00,45.13,45.2,45.11,45.13,15900.0,36.6944,36.7513,36.6782,36.6944,15900.0
2014-09-29 11:00:00,45.13,45.25,45.1,45.23,25700.0,36.6944,36.792,36.67,36.7757,25700.0
2014-09-29 11:30:00,45.24,45.24,45.18,45.22,12500.0,36.7839,36.7839,36.7351,36.7676,12500.0
2014-09-29 12:00:00,45.22,45.22,45.09,45.11,13100.0,36.7676,36.7676,36.6619,36.6782,13100.0
2014-09-29 12:30:00,45.1,45.11,45.04,45.08,16100.0,36.67,36.6782,36.6213,36.6538,16100.0
2014-09-29 13:00:00,45.08,45.11,45.04,45.1,27700.0,36.6538,36.6782,36.6213,36.67,27700.0
2014-09-29 13:30:00,45.1,45.13,45.03,45.09,22300.0,36.67,36.6944,36.6131,36.6619,22300.0
2014-09-29 14:00:00,45.09,45.12,45.02,45.06,55700.0,36.6619,36.6863,36.605,36.6375,55700.0
2014-09-29 14:30:00,45.06,45.13,45.06,45.12,23900.0,36.6375,36.6944,36.6375,36.6863,23900.0
2014-09-29 15:00:00,45.12,45.17,45.07,45.15,29700.0,36.6863,36.727,36.6456,36.7107,29700.0
2014-09-29 15:30:00,45.16,45.16,45.06,45.07,92900.0,36.7188,36.7188,36.6375,36.6456,92900.0
2014-09-30 09:30:00,45.1,45.18,45.02,45.13,50400.0,36.67,36.7351,36.605,36.6944,50400.0
2014-09-30 10:00:00,45.12,45.28,45.05,45.22,56500.0,36.6863,36.8164,36.6294,36.7676,56500.0
2014-09-30 10:30:00,45.18,45.25,45.15,45.16,33500.0,36.7351,36.792,36.7107,36.7188,33500.0
2014-09-30 11:00:00,45.17,45.31,45.17,45.29,10100.0,36.727,36.8408,36.727,36.8245,10100.0
2014-09-30 11:30:00,45.31,45.31,45.16,45.16,12000.0,36.8408,36.8408,36.7188,36.7188,12000.0
2014-09-30 12:00:00,45.16,45.22,45.11,45.14,19200.0,36.7188,36.7676,36.6782,36.7026,19200.0
2014-09-30 12:30:00,45.14,45.16,45.01,45.02,17000.0,36.7026,36.7188,36.5969,36.605,17000.0
2014-09-30 13:00:00,45.03,45.16,45.0,45.16,60700.0,36.6131,36.7188,36.5887,36.7188,60700.0
2014-09-30 13:30:00,45.16,45.26,45.16,45.25,136400.0,36.7188,36.8001,36.7188,36.792,136400.0
2014-09-30 14:00:00,45.25,45.34,45.22,45.33,117000.0,36.792,36.8652,36.7676,36.857,117000.0
2014-09-30 14:30:00,45.32,45.36,45.27,45.34,47300.0,36.8489,36.8814,36.8083,36.8652,47300.0
2014-09-30 15:00:00,45.33,45.36,45.3,45.35,134800.0,36.857,36.8814,36.8327,36.8733,134800.0
2014-09-30 15:30:00,45.36,45.47,45.33,45.36,264200.0,36.8814,36.9709,36.857,36.8814,264200.0
2014-10-01 09:30:00,45.36,45.36,45.1,45.1,52100.0,36.8814,36.8814,36.67,36.67,52100.0
2014-10-01 10:00:00,45.09,45.13,45.01,45.06,75500.0,36.6619,36.6944,36.5969,36.6375,75500.0
2014-10-01 10:30:00,45.05,45.05,44.89,44.98,41500.0,36.6294,36.6294,36.4993,36.5725,41500.0
2014-10-01 11:00:00,44.98,45.06,44.96,45.01,73200.0,36.5725,36.6375,36.5562,36.5969,73200.0
2014-10-01 11:30:00,45.0,45.07,44.94,45.02,51100.0,36.5887,36.6456,36.5399,36.605,51100.0
2014-10-01 12:00:00,45.02,45.06,44.99,45.04,42200.0,36.605,36.6375,36.5806,36.6213,42200.0
2014-10-01 12:30:00,45.05,45.05,44.94,44.96,46700.0,36.6294,36.6294,36.5399,36.5562,46700.0
2014-10-01 13:00:00,44.97,45.01,44.87,44.9,61600.0,36.5643,36.5969,36.483,36.5074,61600.0
2014-10-01 13:30:00,44.89,44.9,44.74,44.74,38700.0,36.4993,36.5074,36.3773,36.3773,38700.0
2014-10-01 14:00:00,44.75,44.8,44.73,44.8,41400.0,36.3855,36.4261,36.3692,36.4261,41400.0
2014-10-01 14:30:00,44.8,44.81,44.65,44.69,56200.0,36.4261,36.4342,36.3042,36.3367,56200.0
2014-10-01 15:00:00,44.69,44.82,44.69,44.8,76200.0,36.3367,36.4424,36.3367,36.4261,76200.0
2014-10-01 15:30:00,44.81,44.95,44.81,44.83,211600.0,36.4342,36.5481,36.4342,36.4505,211600.0
2014-10-02 09:30:00,44.76,44.91,44.69,44.83,23700.0,36.3936,36.5156,36.3367,36.4505,23700.0
2014-10-02 10:00:00,44.82,44.84,44.74,44.76,11800.0,36.4424,36.4586,36.3773,36.3936,11800.0
2014-10-02 10:30:00,44.72,44.73,44.61,44.7,25100.0,36.3611,36.3692,36.2716,36.3448,25100.0
2014-10-02 11:00:00,44.7,44.77,44.56,44.57,130400.0,36.3448,36.4017,36.231,36.2391,130400.0
2014-10-02 11:30:00,44.59,44.59,44.45,44.55,22700.0,36.2554,36.2554,36.1415,36.2228,22700.0
2014-10-02 12:00:00,44.56,44.64,44.55,44.57,16500.0,36.231,36.296,36.2228,36.2391,16500.0
2014-10-02 12:30:00,44.6,44.63,44.52,44.6,20200.0,36.2635,36.2879,36.1984,36.2635,20200.0
2014-10-02 13:00:00,44.6,44.8,44.58,44.78,21200.0,36.2635,36.4261,36.2472,36.4099,21200.0
2014-10-02 13:30:00,44.79,44.85,44.75,44.81,19200.0,36.418,36.4668,36.3855,36.4342,19200.0
2014-10-02 14:00:00,44.8,44.93,44.79,44.92,18900.0,36.4261,36.5318,36.418,36.5237,18900.0
2014-10-02 14:30:00,44.92,44.99,44.87,44.97,15000.0,36.5237,36.5806,36.483,36.5643,15000.0
2014-10-02 15:00:00,44.95,44.97,44.81,44.83,33400.0,36.5481,36.5643,36.4342,36.4505,33400.0
2014-10-02 15:30:00,44.83,44.83,44.69,44.77,115900.0,36.4505,36.4505,36.3367,36.4017,115900.0
2014-10-03 09:30:00,45.11,45.34,44.98,45.28,47400.0,36.6782,36.8652,36.5725,36.8164,47400.0
2014-10-03 10:00:00,45.25,45.42,45.25,45.39,16800.0,36.792,36.9302,36.792,36.9058,16800.0
2014-10-03 10:30:00,45.37,45.41,45.25,45.37,21000.0,36.8896,36.9221,36.792,36.8896,21000.0
2014-10-03 11:00:00,45.37,45.43,45.35,45.39,26500.0,36.8896,36.9384,36.8733,36.9058,26500.0
2014-10-03 11:30:00,45.4,45.45,45.39,45.44,22500.0,36.914,36.9546,36.9058,36.9465,22500.0
2014-10-03 12:00:00,45.43,45.52,45.41,45.52,40800.0,36.9384,37.0115,36.9221,37.0115,40800.0
2014-10-03 12:30:00,45.52,45.62,45.52,45.55,43600.0,37.0115,37.0928,37.0115,37.0359,43600.0
2014-10-03 13:00:00,45.55,45.56,45.46,45.48,26700.0,37.0359,37.0441,36.9627,36.979,26700.0
2014-10-03 13:30:00,45.48,45.49,45.42,45.47,18900.0,36.979,36.9871,36.9302,36.9709,18900.0
2014-10-03 14:00:00,45.47,45.52,45.47,45.48,36700.0,36.9709,37.0115,36.9709,36.979,36700.0
2014-10-03 14:30:00,45.48,45.52,45.48,45.51,27300.0,36.979,37.0115,36.979,37.0034,27300.0
2014-10-03 15:00:00,45.51,45.55,45.48,45.53,46900.0,37.0034,37.0359,36.979,37.0197,46900.0
2014-10-03 15:30:00,45.53,45.57,45.48,45.48,77200.0,37.0197,37.0522,36.979,36.979,77200.0
2014-10-06 09:30:00,45.67,45.68,45.52,45.52,19800.0,37.1335,37.1416,37.0115,37.0115,19800.0
2014-10-06 10:00:00,45.46,45.48,45.29,45.32,13300.0,36.9627,36.979,36.8245,36.8489,13300.0
2014-10-06 10:30:00,45.34,45.45,45.32,45.37,11100.0,36.8652,36.9546,36.8489,36.8896,11100.0
2014-10-06 11:00:00,45.36,45.63,45.36,45.6,41600.0,36.8814,37.101,36.8814,37.0766,41600.0
2014-10-06 11:30:00,45.61,45.71,45.6,45.68,77700.0,37.0847,37.166,37.0766,37.1416,77700.0
2014-10-06 12:00:00,45.68,45.71,45.57,45.57,30200.0,37.1416,37.166,37.0522,37.0522,30200.0
2014-10-06 12:30:00,45.56,45.56,45.46,45.48,18900.0,37.0441,37.0441,36.9627,36.979,18900.0
2014-10-06 13:00:00,45.47,45.64,45.46,45.63,19500.0,36.9709,37.1091,36.9627,37.101,19500.0
2014-10-06 13:30:00,45.64,45.66,45.6,45.64,15200.0,37.1091,37.1254,37.0766,37.1091,15200.0
2014-10-06 14:00:00,45.64,45.66,45.58,45.64,66000.0,37.1091,37.1254,37.0603,37.1091,66000.0
2014-10-06 14:30:00,45.63,45.76,45.63,45.71,118100.0,37.101,37.2067,37.101,37.166,118100.0
2014-10-06 15:00:00,45.72,45.83,45.71,45.83,98600.0,37.1741,37.2636,37.166,37.2636,98600.0
2014-10-06 15:30:00,45.83,45.87,45.75,45.77,238100.0,37.2636,37.2961,37.1985,37.2148,238100.0
2014-10-07 09:30:00,45.48,45.5,45.29,45.46,33700.0,36.979,36.9953,36.8245,36.9627,33700.0
2014-10-07 10:00:00,45.48,45.55,45.42,45.52,19900.0,36.979,37.0359,36.9302,37.0115,19900.0
2014-10-07 10:30:00,45.54,45.61,45.52,45.52,29000.0,37.0278,37.0847,37.0115,37.0115,29000.0
2014-10-07 11:00:00,45.52,45.63,45.46,45.6,100000.0,37.0115,37.101,36.9627,37.0766,100000.0
2014-10-07 11:30:00,45.6,45.64,45.52,45.58,62400.0,37.0766,37.1091,37.0115,37.0603,62400.0
2014-10-07 12:00:00,45.58,45.64,45.58,45.61,45200.0,37.0603,37.1091,37.0603,37.0847,45200.0
2014-10-07 12:30:00,45.61,45.62,45.57,45.57,32300.0,37.0847,37.0928,37.0522,37.0522,32300.0
2014-10-07 13:00:00,45.57,45.57,45.46,45.5,18900.0,37.0522,37.0522,36.9627,36.9953,18900.0
2014-10-07 13:30:00,45.48,45.48,45.33,45.34,18100.0,36.979,36.979,36.857,36.8652,18100.0
2014-10-07 14:00:00,45.35,45.39,45.31,45.33,49100.0,36.8733,36.9058,36.8408,36.857,49100.0
2014-10-07 14:30:00,45.33,45.33,45.18,45.21,35300.0,36.857,36.857,36.7351,36.7595,35300.0
2014-10-07 15:00:00,45.2,45.25,45.1,45.11,35700.0,36.7513,36.792,36.67,36.6782,35700.0
2014-10-07 15:30:00,45.12,45.15,44.94,44.95,109200.0,36.6863,36.7107,36.5399,36.5481,109200.0
2014-10-08 09:30:00,44.9,45.12,44.75,44.94,58900.0,36.5074,36.6863,36.3855,36.5399,58900.0
2014-10-08 10:00:00,44.95,45.03,44.82,44.9,43400.0,36.5481,36.6131,36.4424,36.5074,43400.0
2014-10-08 10:30:00,44.91,44.96,44.72,44.74,25000.0,36.5156,36.5562,36.3611,36.3773,25000.0
2014-10-08 11:00:00,44.74,44.84,44.65,44.83,24900.0,36.3773,36.4586,36.3042,36.4505,24900.0
2014-10-08 11:30:00,44.81,44.85,44.75,44.81,23900.0,36.4342,36.4668,36.3855,36.4342,23900.0
2014-10-08 12:00:00,44.83,44.88,44.79,44.81,16700.0,36.4505,36.4912,36.418,36.4342,16700.0
2014-10-08 12:30:00,44.79,44.84,44.77,44.83,18100.0,36.418,36.4586,36.4017,36.4505,18100.0
2014-10-08 13:00:00,44.84,44.92,44.81,44.81,24500.0,36.4586,36.5237,36.4342,36.4342,24500.0
2014-10-08 13:30:00,44.81,44.93,44.81,44.91,28000.0,36.4342,36.5318,36.4342,36.5156,28000.0
2014-10-08 14:00:00,44.91,45.25,44.91,45.22,37400.0,36.5156,36.792,36.5156,36.7676,37400.0
2014-10-08 14:30:00,45.22,45.31,45.15,45.23,35600.0,36.7676,36.8408,36.7107,36.7757,35600.0
2014-10-08 15:00:00,45.22,45.27,45.2,45.27,52600.0,36.7676,36.8083,36.7513,36.8083,52600.0
2014-10-08 15:30:00,45.26,45.34,45.23,45.32,114800.0,36.8001,36.8652,36.7757,36.8489,114800.0
2014-10-09 09:30:00,45.16,45.37,45.07,45.17,44900.0,36.7188,36.8896,36.6456,36.727,44900.0
2014-10-09 10:00:00,45.2,45.31,45.15,45.15,36700.0,36.7513,36.8408,36.7107,36.7107,36700.0
2014-10-09 10:30:00,45.15,45.15,44.96,45.03,46200.0,36.7107,36.7107,36.5562,36.6131,46200.0
2014-10-09 11:00:00,45.02,45.04,44.9,45.0,29500.0,36.605,36.6213,36.5074,36.5887,29500.0
2014-10-09 11:30:00,44.99,44.99,44.78,44.8,71300.0,36.5806,36.5806,36.4099,36.4261,71300.0
2014-10-09 12:00:00,44.8,44.88,44.74,44.74,34900.0,36.4261,36.4912,36.3773,36.3773,34900.0
2014-10-09 12:30:00,44.74,44.87,44.73,44.87,20700.0,36.3773,36.483,36.3692,36.483,20700.0
2014-10-09 13:00:00,44.84,44.94,44.77,44.87,63600.0,36.4586,36.5399,36.4017,36.483,63600.0
2014-10-09 13:30:00,44.86,45.02,44.84,44.89,35200.0,36.4749,36.605,36.4586,36.4993,35200.0
2014-10-09 14:00:00,44.89,44.89,44.77,44.77,66900.0,36.4993,36.4993,36.4017,36.4017,66900.0
2014-10-09 14:30:00,44.76,44.87,44.69,44.84,72000.0,36.3936,36.483,36.3367,36.4586,72000.0
2014-10-09 15:00:00,44.84,44.99,44.81,44.87,116100.0,36.4586,36.5806,36.4342,36.483,116100.0
2014-10-09 15:30:00,44.88,45.04,44.77,44.82,283100.0,36.4912,36.6213,36.4017,36.4424,283100.0
2014-10-10 09:30:00,44.87,45.19,44.84,44.95,51100.0,36.483,36.7432,36.4586,36.5481,51100.0
2014-10-10 10:00:00,44.94,44.94,44.65,44.71,24900.0,36.5399,36.5399,36.3042,36.3529,24900.0
2014-10-10 10:30:00,44.69,44.7,44.48,44.49,46000.0,36.3367,36.3448,36.1659,36.1741,46000.0
2014-10-10 11:00:00,44.5,44.57,44.39,44.57,38500.0,36.1822,36.2391,36.0927,36.2391,38500.0
2014-10-10 11:30:00,44.56,44.76,44.54,44.7,53700.0,36.231,36.3936,36.2147,36.3448,53700.0
2014-10-10 12:00:00,44.71,44.81,44.7,44.78,28500.0,36.3529,36.4342,36.3448,36.4099,28500.0
2014-10-10 12:30:00,44.78,44.88,44.73,44.74,20200.0,36.4099,36.4912,36.3692,36.3773,20200.0
2014-10-10 13:00:00,44.73,44.76,44.69,44.71,23800.0,36.3692,36.3936,36.3367,36.3529,23800.0
2014-10-10 13:30:00,44.72,44.78,44.68,44.71,23800.0,36.3611,36.4099,36.3285,36.3529,23800.0
2014-10-10 14:00:00,44.72,44.76,44.7,44.74,39600.0,36.3611,36.3936,36.3448,36.3773,39600.0
2014-10-10 14:30:00,44.73,44.73,44.61,44.63,33800.0,36.3692,36.3692,36.2716,36.2879,33800.0
2014-10-10 15:00:00,44.63,44.75,44.63,44.75,142200.0,36.2879,36.3855,36.2879,36.3855,142200.0
2014-10-10 15:30:00,44.73,44.81,44.71,44.81,441500.0,36.3692,36.4342,36.3529,36.4342,441500.0
2014-10-13 09:30:00,44.77,45.01,44.67,44.82,63000.0,36.4017,36.5969,36.3204,36.4424,63000.0
2014-10-13 10:00:00,44.82,44.96,44.8,44.92,101400.0,36.4424,36.5562,36.4261,36.5237,101400.0
2014-10-13 10:30:00,44.91,44.99,44.77,44.78,115500.0,36.5156,36.5806,36.4017,36.4099,115500.0
2014-10-13 11:00:00,44.78,44.86,44.65,44.69,74900.0,36.4099,36.4749,36.3042,36.3367,74900.0
2014-10-13 11:30:00,44.68,44.74,44.56,44.66,45000.0,36.3285,36.3773,36.231,36.3123,45000.0
2014-10-13 12:00:00,44.65,44.67,44.54,44.61,27800.0,36.3042,36.3204,36.2147,36.2716,27800.0
2014-10-13 12:30:00,44.62,44.79,44.61,44.74,31700.0,36.2798,36.418,36.2716,36.3773,31700.0
2014-10-13 13:00:00,44.75,44.78,44.61,44.67,29600.0,36.3855,36.4099,36.2716,36.3204,29600.0
2014-10-13 13:30:00,44.64,44.68,44.57,44.63,47800.0,36.296,36.3285,36.2391,36.2879,47800.0
2014-10-13 14:00:00,44.65,44.65,44.42,44.5,35900.0,36.3042,36.3042,36.1171,36.1822,35900.0
2014-10-13 14:30:00,44.51,44.54,44.43,44.52,56700.0,36.1903,36.2147,36.1253,36.1984,56700.0
2014-10-13 15:00:00,44.53,44.54,44.33,44.33,70800.0,36.2066,36.2147,36.044,36.044,70800.0
2014-10-13 15:30:00,44.33,44.33,44.03,44.16,289600.0,36.044,36.044,35.8,35.9057,289600.0
2014-10-14 09:30:00,44.43,44.49,44.17,44.4,40800.0,36.1253,36.1741,35.9139,36.1009,40800.0
2014-10-14 10:00:00,44.42,44.56,44.35,44.53,66000.0,36.1171,36.231,36.0602,36.2066,66000.0
2014-10-14 10:30:00,44.54,44.59,44.45,44.51,41300.0,36.2147,36.2554,36.1415,36.1903,41300.0
2014-10-14 11:00:00,44.52,44.53,44.41,44.41,50300.0,36.1984,36.2066,36.109,36.109,50300.0
2014-10-14 11:30:00,44.42,44.43,44.31,44.36,45100.0,36.1171,36.1253,36.0277,36.0684,45100.0
2014-10-14 12:00:00,44.37,44.46,44.34,44.37,82800.0,36.0765,36.1497,36.0521,36.0765,82800.0
2014-10-14 12:30:00,44.37,44.4,44.31,44.35,17300.0,36.0765,36.1009,36.0277,36.0602,17300.0
2014-10-14 13:00:00,44.36,44.37,44.22,44.22,18900.0,36.0684,36.0765,35.9545,35.9545,18900.0
2014-10-14 13:30:00,44.24,44.31,44.17,44.3,17700.0,35.9708,36.0277,35.9139,36.0196,17700.0
2014-10-14 14:00:00,44.29,44.39,44.26,44.31,45900.0,36.0114,36.0927,35.987,36.0277,45900.0
2014-10-14 14:30:00,44.31,44.46,44.31,44.38,49400.0,36.0277,36.1497,36.0277,36.0846,49400.0
2014-10-14 15:00:00,44.38,44.39,44.1,44.23,45600.0,36.0846,36.0927,35.857,35.9627,45600.0
2014-10-14 15:30:00,44.24,44.34,44.15,44.31,167600.0,35.9708,36.0521,35.8976,36.0277,167600.0
2014-10-15 09:30:00,43.79,44.01,43.44,43.88,108000.0,35.6049,35.7838,35.3203,35.6781,108000.0
2014-10-15 10:00:00,43.91,44.04,43.78,43.96,34600.0,35.7025,35.8082,35.5968,35.7431,34600.0
2014-10-15 10:30:00,43.89,43.95,43.6,43.69,48200.0,35.6862,35.735,35.4504,35.5236,48200.0
2014-10-15 11:00:00,43.7,43.75,43.55,43.69,56600.0,35.5317,35.5724,35.4098,35.5236,56600.0
2014-10-15 11:30:00,43.7,43.81,43.65,43.79,90200.0,35.5317,35.6212,35.4911,35.6049,90200.0
2014-10-15 12:00:00,43.79,44.11,43.74,44.06,125400.0,35.6049,35.8651,35.5642,35.8244,125400.0
2014-10-15 12:30:00,44.06,44.08,43.82,43.82,50400.0,35.8244,35.8407,35.6293,35.6293,50400.0
2014-10-15 13:00:00,43.83,43.89,43.55,43.56,56300.0,35.6374,35.6862,35.4098,35.4179,56300.0
2014-10-15 13:30:00,43.54,43.77,43.54,43.72,43200.0,35.4016,35.5886,35.4016,35.548,43200.0
2014-10-15 14:00:00,43.71,43.97,43.64,43.8,95000.0,35.5399,35.7513,35.4829,35.613,95000.0
2014-10-15 14:30:00,43.77,44.2,43.75,44.12,133500.0,35.5886,35.9383,35.5724,35.8732,133500.0
2014-10-15 15:00:00,44.12,44.49,44.04,44.47,61300.0,35.8732,36.1741,35.8082,36.1578,61300.0
2014-10-15 15:30:00,44.5,44.56,44.13,44.15,387700.0,36.1822,36.231,35.8813,35.8976,387700.0
2014-10-16 09:30:00,43.48,43.88,43.36,43.66,78200.0,35.3528,35.6781,35.2553,35.4992,78200.0
2014-10-16 10:00:00,43.64,43.8,43.43,43.6,85700.0,35.4829,35.613,35.3122,35.4504,85700.0
2014-10-16 10:30:00,43.58,43.9,43.53,43.79,49000.0,35.4342,35.6943,35.3935,35.6049,49000.0
2014-10-16 11:00:00,43.76,43.92,43.72,43.81,48500.0,35.5805,35.7106,35.548,35.6212,48500.0
2014-10-16 11:30:00,43.82,43.85,43.62,43.68,53000.0,35.6293,35.6537,35.4667,35.5155,53000.0
2014-10-16 12:00:00,43.66,43.68,43.55,43.62,43900.0,35.4992,35.5155,35.4098,35.4667,43900.0
2014-10-16 12:30:00,43.63,43.73,43.56,43.6,85900.0,35.4748,35.5561,35.4179,35.4504,85900.0
2014-10-16 13:00:00,43.58,43.77,43.52,43.76,76200.0,35.4342,35.5886,35.3854,35.5805,76200.0
2014-10-16 13:30:00,43.76,44.02,43.76,43.87,54300.0,35.5805,35.7919,35.5805,35.6699,54300.0
2014-10-16 14:00:00,43.84,43.93,43.79,43.88,43400.0,35.6456,35.7187,35.6049,35.6781,43400.0
2014-10-16 14:30:00,43.91,43.94,43.79,43.86,48200.0,35.7025,35.7269,35.6049,35.6618,48200.0
2014-10-16 15:00:00,43.85,43.95,43.75,43.91,71400.0,35.6537,35.735,35.5724,35.7025,71400.0
2014-10-16 15:30:00,43.92,44.01,43.86,43.9,148800.0,35.7106,35.7838,35.6618,35.6943,148800.0
2014-10-17 09:30:00,44.27,44.27,43.93,44.09,39700.0,35.9952,35.9952,35.7187,35.8488,39700.0
2014-10-17 10:00:00,44.08,44.41,44.06,44.38,13900.0,35.8407,36.109,35.8244,36.0846,13900.0
2014-10-17 10:30:00,44.41,44.47,44.3,44.33,13300.0,36.109,36.1578,36.0196,36.044,13300.0
2014-10-17 11:00:00,44.32,44.44,44.28,44.41,15100.0,36.0358,36.1334,36.0033,36.109,15100.0
2014-10-17 11:30:00,44.4,44.59,44.39,44.58,20300.0,36.1009,36.2554,36.0927,36.2472,20300.0
2014-10-17 12:00:00,44.57,44.6,44.43,44.53,22300.0,36.2391,36.2635,36.1253,36.2066,22300.0
2014-10-17 12:30:00,44.54,44.6,44.51,44.54,26700.0,36.2147,36.2635,36.1903,36.2147,26700.0
2014-10-17 13:00:00,44.57,44.59,44.43,44.48,15700.0,36.2391,36.2554,36.1253,36.1659,15700.0
2014-10-17 13:30:00,44.47,44.49,44.4,44.44,17100.0,36.1578,36.1741,36.1009,36.1334,17100.0
2014-10-17 14:00:00,44.43,44.43,44.34,44.41,20800.0,36.1253,36.1253,36.0521,36.109,20800.0
2014-10-17 14:30:00,44.4,44.5,44.34,44.43,29700.0,36.1009,36.1822,36.0521,36.1253,29700.0
2014-10-17 15:00:00,44.44,44.56,44.37,44.55,25300.0,36.1334,36.231,36.0765,36.2228,25300.0
2014-10-17 15:30:00,44.55,44.69,44.54,44.62,93300.0,36.2228,36.3367,36.2147,36.2798,93300.0
2014-10-20 09:30:00,44.46,44.76,44.46,44.59,36800.0,36.1497,36.3936,36.1497,36.2554,36800.0
2014-10-20 10:00:00,44.63,44.69,44.52,44.65,20300.0,36.2879,36.3367,36.1984,36.3042,20300.0
2014-10-20 10:30:00,44.66,44.73,44.63,44.66,21700.0,36.3123,36.3692,36.2879,36.3123,21700.0
2014-10-20 11:00:00,44.65,44.82,44.61,44.79,18400.0,36.3042,36.4424,36.2716,36.418,18400.0
2014-10-20 11:30:00,44.76,44.78,44.7,44.78,18100.0,36.3936,36.4099,36.3448,36.4099,18100.0
2014-10-20 12:00:00,44.79,44.83,44.75,44.75,15600.0,36.418,36.4505,36.3855,36.3855,15600.0
2014-10-20 12:30:00,44.73,44.77,44.62,44.62,16900.0,36.3692,36.4017,36.2798,36.2798,16900.0
2014-10-20 13:00:00,44.62,44.79,44.61,44.76,14000.0,36.2798,36.418,36.2716,36.3936,14000.0
2014-10-20 13:30:00,44.77,44.79,44.73,44.74,21800.0,36.4017,36.418,36.3692,36.3773,21800.0
2014-10-20 14:00:00,44.74,44.78,44.65,44.65,19400.0,36.3773,36.4099,36.3042,36.3042,19400.0
2014-10-20 14:30:00,44.66,44.71,44.64,44.68,26600.0,36.3123,36.3529,36.296,36.3285,26600.0
2014-10-20 15:00:00,44.7,44.78,44.69,44.78,40100.0,36.3448,36.4099,36.3367,36.4099,40100.0
2014-10-20 15:30:00,44.78,44.88,44.78,44.87,91900.0,36.4099,36.4912,36.4099,36.483,91900.0
2014-10-21 09:30:00,45.0,45.11,44.81,44.98,25400.0,36.5887,36.6782,36.4342,36.5725,25400.0
2014-10-21 10:00:00,44.99,45.07,44.97,45.0,36100.0,36.5806,36.6456,36.5643,36.5887,36100.0
2014-10-21 10:30:00,45.0,45.07,44.96,45.0,26300.0,36.5887,36.6456,36.5562,36.5887,26300.0
2014-10-21 11:00:00,45.01,45.09,44.97,45.09,36800.0,36.5969,36.6619,36.5643,36.6619,36800.0
2014-10-21 11:30:00,45.09,45.2,45.09,45.14,29200.0,36.6619,36.7513,36.6619,36.7026,29200.0
2014-10-21 12:00:00,45.15,45.16,45.02,45.09,36400.0,36.7107,36.7188,36.605,36.6619,36400.0
2014-10-21 12:30:00,45.09,45.11,45.03,45.08,42900.0,36.6619,36.6782,36.6131,36.6538,42900.0
2014-10-21 13:00:00,45.08,45.11,45.05,45.06,25600.0,36.6538,36.6782,36.6294,36.6375,25600.0
2014-10-21 13:30:00,45.07,45.19,45.04,45.15,39000.0,36.6456,36.7432,36.6213,36.7107,39000.0
2014-10-21 14:00:00,45.15,45.23,45.14,45.21,24800.0,36.7107,36.7757,36.7026,36.7595,24800.0
2014-10-21 14:30:00,45.22,45.22,45.09,45.15,39500.0,36.7676,36.7676,36.6619,36.7107,39500.0
2014-10-21 15:00:00,45.14,45.24,45.12,45.23,48800.0,36.7026,36.7839,36.6863,36.7757,48800.0
2014-10-21 15:30:00,45.23,45.25,45.14,45.24,158600.0,36.7757,36.792,36.7026,36.7839,158600.0
2014-10-22 09:30:00,45.42,45.48,45.19,45.45,33800.0,36.9302,36.979,36.7432,36.9546,33800.0
2014-10-22 10:00:00,45.44,45.44,45.2,45.39,65800.0,36.9465,36.9465,36.7513,36.9058,65800.0
2014-10-22 10:30:00,45.4,45.48,45.4,45.47,30200.0,36.914,36.979,36.914,36.9709,30200.0
2014-10-22 11:00:00,45.48,45.63,45.48,45.56,33900.0,36.979,37.101,36.979,37.0441,33900.0
2014-10-22 11:30:00,45.58,45.63,45.55,45.61,36600.0,37.0603,37.101,37.0359,37.0847,36600.0
2014-10-22 12:00:00,45.61,45.62,45.49,45.57,30000.0,37.0847,37.0928,36.9871,37.0522,30000.0
2014-10-22 12:30:00,45.57,45.62,45.47,45.51,48600.0,37.0522,37.0928,36.9709,37.0034,48600.0
2014-10-22 13:00:00,45.52,45.56,45.44,45.44,17500.0,37.0115,37.0441,36.9465,36.9465,17500.0
2014-10-22 13:30:00,45.43,45.46,45.38,45.41,30000.0,36.9384,36.9627,36.8977,36.9221,30000.0
2014-10-22 14:00:00,45.41,45.44,45.36,45.4,35900.0,36.9221,36.9465,36.8814,36.914,35900.0
2014-10-22 14:30:00,45.41,45.41,45.3,45.4,36600.0,36.9221,36.9221,36.8327,36.914,36600.0
2014-10-22 15:00:00,45.41,45.47,45.37,45.46,30700.0,36.9221,36.9709,36.8896,36.9627,30700.0
2014-10-22 15:30:00,45.46,45.47,45.27,45.28,109200.0,36.9627,36.9709,36.8083,36.8164,109200.0
2014-10-23 09:30:00,45.66,45.68,45.36,45.44,72800.0,37.1254,37.1416,36.8814,36.9465,72800.0
2014-10-23 10:00:00,45.46,45.52,45.38,45.44,25100.0,36.9627,37.0115,36.8977,36.9465,25100.0
2014-10-23 10:30:00,45.45,45.54,45.39,45.49,48900.0,36.9546,37.0278,36.9058,36.9871,48900.0
2014-10-23 11:00:00,45.5,45.66,45.49,45.53,45200.0,36.9953,37.1254,36.9871,37.0197,45200.0
2014-10-23 11:30:00,45.54,45.57,45.45,45.45,18200.0,37.0278,37.0522,36.9546,36.9546,18200.0
2014-10-23 12:00:00,45.45,45.49,45.39,45.42,15600.0,36.9546,36.9871,36.9058,36.9302,15600.0
2014-10-23 12:30:00,45.42,45.42,45.37,45.39,13200.0,36.9302,36.9302,36.8896,36.9058,13200.0
2014-10-23 13:00:00,45.38,45.43,45.34,45.43,15200.0,36.8977,36.9384,36.8652,36.9384,15200.0
2014-10-23 13:30:00,45.42,45.49,45.4,45.43,24900.0,36.9302,36.9871,36.914,36.9384,24900.0
2014-10-23 14:00:00,45.44,45.51,45.44,45.49,19200.0,36.9465,37.0034,36.9465,36.9871,19200.0
2014-10-23 14:30:00,45.48,45.55,45.38,45.44,32400.0,36.979,37.0359,36.8977,36.9465,32400.0
2014-10-23 15:00:00,45.44,45.44,45.32,45.33,38300.0,36.9465,36.9465,36.8489,36.857,38300.0
2014-10-23 15:30:00,45.33,45.42,45.27,45.36,114000.0,36.857,36.9302,36.8083,36.8814,114000.0
2014-10-24 09:30:00,45.43,45.7,45.43,45.61,38000.0,36.9384,37.1579,36.9384,37.0847,38000.0
2014-10-24 10:00:00,45.61,45.7,45.4,45.41,29900.0,37.0847,37.1579,36.914,36.9221,29900.0
2014-10-24 10:30:00,45.43,45.64,45.43,45.58,26800.0,36.9384,37.1091,36.9384,37.0603,26800.0
2014-10-24 11:00:00,45.58,45.75,45.54,45.69,25700.0,37.0603,37.1985,37.0278,37.1498,25700.0
2014-10-24 11:30:00,45.69,45.85,45.69,45.81,17400.0,37.1498,37.2798,37.1498,37.2473,17400.0
2014-10-24 12:00:00,45.82,45.83,45.66,45.67,28000.0,37.2555,37.2636,37.1254,37.1335,28000.0
2014-10-24 12:30:00,45.67,45.71,45.61,45.65,10400.0,37.1335,37.166,37.0847,37.1172,10400.0
2014-10-24 13:00:00,45.65,45.65,45.6,45.63,18400.0,37.1172,37.1172,37.0766,37.101,18400.0
2014-10-24 13:30:00,45.63,45.66,45.61,45.65,15800.0,37.101,37.1254,37.0847,37.1172,15800.0
2014-10-24 14:00:00,45.65,45.71,45.63,45.68,24300.0,37.1172,37.166,37.101,37.1416,24300.0
2014-10-24 14:30:00,45.68,45.8,45.68,45.72,24400.0,37.1416,37.2392,37.1416,37.1741,24400.0
2014-10-24 15:00:00,45.72,45.79,45.71,45.78,28700.0,37.1741,37.2311,37.166,37.2229,28700.0
2014-10-24 15:30:00,45.79,45.84,45.77,45.8,96600.0,37.2311,37.2717,37.2148,37.2392,96600.0
2014-10-27 09:30:00,45.68,45.81,45.58,45.81,22100.0,37.1416,37.2473,37.0603,37.2473,22100.0
2014-10-27 10:00:00,45.79,46.02,45.73,45.98,36300.0,37.2311,37.4181,37.1823,37.3856,36300.0
2014-10-27 10:30:00,45.98,46.12,45.95,46.03,19600.0,37.3856,37.4994,37.3612,37.4262,19600.0
2014-10-27 11:00:00,46.03,46.15,46.02,46.1,27400.0,37.4262,37.5238,37.4181,37.4831,27400.0
2014-10-27 11:30:00,46.09,46.11,45.92,45.93,39400.0,37.475,37.4913,37.3368,37.3449,39400.0
2014-10-27 12:00:00,45.92,46.05,45.92,46.01,26800.0,37.3368,37.4425,37.3368,37.4099,26800.0
2014-10-27 12:30:00,45.99,46.03,45.96,46.01,17200.0,37.3937,37.4262,37.3693,37.4099,17200.0
2014-10-27 13:00:00,46.01,46.03,45.95,45.97,17400.0,37.4099,37.4262,37.3612,37.3774,17400.0
2014-10-27 13:30:00,45.98,46.01,45.93,46.01,19200.0,37.3856,37.4099,37.3449,37.4099,19200.0
2014-10-27 14:00:00,46.0,46.05,45.99,46.01,20900.0,37.4018,37.4425,37.3937,37.4099,20900.0
2014-10-27 14:30:00,46.0,46.03,45.95,45.98,31400.0,37.4018,37.4262,37.3612,37.3856,31400.0
2014-10-27 15:00:00,45.98,46.02,45.92,45.98,45300.0,37.3856,37.4181,37.3368,37.3856,45300.0
2014-10-27 15:30:00,45.97,46.01,45.96,45.98,107000.0,37.3774,37.4099,37.3693,37.3856,107000.0
2014-10-28 09:30:00,46.21,46.32,45.94,46.17,26600.0,37.5726,37.662,37.353,37.54,26600.0
2014-10-28 10:00:00,46.21,46.47,46.15,46.35,92800.0,37.5726,37.784,37.5238,37.6864,92800.0
2014-10-28 10:30:00,46.36,46.41,46.06,46.08,75700.0,37.6945,37.7352,37.4506,37.4669,75700.0
2014-10-28 11:00:00,46.07,46.28,46.07,46.27,37700.0,37.4587,37.6295,37.4587,37.6213,37700.0
2014-10-28 11:30:00,46.28,46.41,46.14,46.2,80600.0,37.6295,37.7352,37.5156,37.5644,80600.0
2014-10-28 12:00:00,46.19,46.2,46.14,46.17,61400.0,37.5563,37.5644,37.5156,37.54,61400.0
2014-10-28 12:30:00,46.17,46.22,46.07,46.07,28500.0,37.54,37.5807,37.4587,37.4587,28500.0
2014-10-28 13:00:00,46.08,46.11,45.99,46.02,73200.0,37.4669,37.4913,37.3937,37.4181,73200.0
2014-10-28 13:30:00,46.01,46.04,45.93,45.95,53400.0,37.4099,37.4343,37.3449,37.3612,53400.0
2014-10-28 14:00:00,45.95,46.03,45.88,45.9,129900.0,37.3612,37.4262,37.3042,37.3205,129900.0
2014-10-28 14:30:00,45.9,46.01,45.89,45.95,63600.0,37.3205,37.4099,37.3124,37.3612,63600.0
2014-10-28 15:00:00,45.95,46.21,45.94,46.15,79300.0,37.3612,37.5726,37.353,37.5238,79300.0
2014-10-28 15:30:00,46.15,46.34,46.14,46.25,145400.0,37.5238,37.6783,37.5156,37.6051,145400.0
2014-10-29 09:30:00,46.19,47.37,46.02,47.24,139300.0,37.5563,38.5157,37.4181,38.41,139300.0
2014-10-29 10:00:00,47.24,47.24,46.9,46.96,70600.0,38.41,38.41,38.1336,38.1824,70600.0
2014-10-29 10:30:00,46.96,46.99,46.75,46.91,62800.0,38.1824,38.2068,38.0116,38.1417,62800.0
2014-10-29 11:00:00,46.9,46.92,46.62,46.85,85500.0,38.1336,38.1498,37.9059,38.0929,85500.0
2014-10-29 11:30:00,46.85,46.89,46.82,46.87,26000.0,38.0929,38.1255,38.0685,38.1092,26000.0
2014-10-29 12:00:00,46.87,46.88,46.65,46.65,32900.0,38.1092,38.1173,37.9303,37.9303,32900.0
2014-10-29 12:30:00,46.65,46.65,46.42,46.53,63100.0,37.9303,37.9303,37.7433,37.8327,63100.0
2014-10-29 13:00:00,46.53,46.55,46.39,46.4,38400.0,37.8327,37.849,37.7189,37.727,38400.0
2014-10-29 13:30:00,46.42,46.92,46.4,46.8,110000.0,37.7433,38.1498,37.727,38.0523,110000.0
2014-10-29 14:00:00,46.79,46.95,46.66,46.95,155700.0,38.0441,38.1742,37.9384,38.1742,155700.0
2014-10-29 14:30:00,46.95,47.21,46.94,47.05,78400.0,38.1742,38.3856,38.1661,38.2555,78400.0
2014-10-29 15:00:00,47.05,47.09,46.92,47.09,103400.0,38.2555,38.2881,38.1498,38.2881,103400.0
2014-10-29 15:30:00,47.09,47.47,47.06,47.44,306600.0,38.2881,38.597,38.2637,38.5727,306600.0
2014-10-30 09:30:00,47.28,47.43,46.79,46.84,88500.0,38.4426,38.5645,38.0441,38.0848,88500.0
2014-10-30 10:00:00,46.85,47.19,46.69,47.13,62100.0,38.0929,38.3694,37.9628,38.3206,62100.0
2014-10-30 10:30:00,47.1,47.17,47.0,47.17,51000.0,38.2962,38.3531,38.2149,38.3531,51000.0
2014-10-30 11:00:00,47.15,47.26,47.1,47.14,45100.0,38.3369,38.4263,38.2962,38.3287,45100.0
2014-10-30 11:30:00,47.14,47.17,47.1,47.12,33700.0,38.3287,38.3531,38.2962,38.3125,33700.0
2014-10-30 12:00:00,47.13,47.13,46.93,46.95,82200.0,38.3206,38.3206,38.158,38.1742,82200.0
2014-10-30 12:30:00,46.94,47.03,46.89,46.91,40500.0,38.1661,38.2393,38.1255,38.1417,40500.0
2014-10-30 13:00:00,46.91,46.98,46.86,46.92,14400.0,38.1417,38.1986,38.1011,38.1498,14400.0
2014-10-30 13:30:00,46.89,47.15,46.89,47.14,63500.0,38.1255,38.3369,38.1255,38.3287,63500.0
2014-10-30 14:00:00,47.16,47.29,47.15,47.24,41100.0,38.345,38.4507,38.3369,38.41,41100.0
2014-10-30 14:30:00,47.25,47.29,47.06,47.08,42600.0,38.4182,38.4507,38.2637,38.2799,42600.0
2014-10-30 15:00:00,47.09,47.12,46.94,46.97,39200.0,38.2881,38.3125,38.1661,38.1905,39200.0
2014-10-30 15:30:00,46.98,47.08,46.92,47.07,93300.0,38.1986,38.2799,38.1498,38.2718,93300.0
2014-10-31 09:30:00,47.5,47.6,47.28,47.38,40400.0,38.6214,38.7027,38.4426,38.5239,40400.0
2014-10-31 10:00:00,47.41,47.61,47.34,47.55,52900.0,38.5483,38.7109,38.4913,38.6621,52900.0
2014-10-31 10:30:00,47.55,47.78,47.52,47.74,57300.0,38.6621,38.8491,38.6377,38.8166,57300.0
2014-10-31 11:00:00,47.73,47.82,47.68,47.8,38700.0,38.8084,38.8816,38.7678,38.8654,38700.0
2014-10-31 11:30:00,47.79,47.8,47.68,47.72,38300.0,38.8572,38.8654,38.7678,38.8003,38300.0
2014-10-31 12:00:00,47.72,47.72,47.63,47.63,54800.0,38.8003,38.8003,38.7271,38.7271,54800.0
2014-10-31 12:30:00,47.63,47.69,47.61,47.62,39500.0,38.7271,38.7759,38.7109,38.719,39500.0
2014-10-31 13:00:00,47.63,47.64,47.55,47.59,34600.0,38.7271,38.7353,38.6621,38.6946,34600.0
2014-10-31 13:30:00,47.6,47.66,47.57,47.66,31300.0,38.7027,38.7515,38.6784,38.7515,31300.0
2014-10-31 14:00:00,47.67,47.77,47.66,47.71,58100.0,38.7597,38.841,38.7515,38.7922,58100.0
2014-10-31 14:30:00,47.7,47.7,47.56,47.61,47500.0,38.7841,38.7841,38.6702,38.7109,47500.0
2014-10-31 15:00:00,47.6,47.62,47.5,47.59,62700.0,38.7027,38.719,38.6214,38.6946,62700.0
2014-10-31 15:30:00,47.59,47.76,47.59,47.71,154700.0,38.6946,38.8328,38.6946,38.7922,154700.0
2014-11-03 09:30:00,47.9,48.07,47.73,47.76,45000.0,38.9467,39.0849,38.8084,38.8328,45000.0
2014-11-03 10:00:00,47.8,47.97,47.76,47.83,32700.0,38.8654,39.0036,38.8328,38.8898,32700.0
2014-11-03 10:30:00,47.83,47.88,47.77,47.84,21500.0,38.8898,38.9304,38.841,38.8979,21500.0
2014-11-03 11:00:00,47.84,47.85,47.72,47.74,19300.0,38.8979,38.906,38.8003,38.8166,19300.0
2014-11-03 11:30:00,47.74,47.76,47.7,47.72,16200.0,38.8166,38.8328,38.7841,38.8003,16200.0
2014-11-03 12:00:00,47.7,47.77,47.66,47.74,16400.0,38.7841,38.841,38.7515,38.8166,16400.0
2014-11-03 12:30:00,47.74,47.77,47.67,47.67,42000.0,38.8166,38.841,38.7597,38.7597,42000.0
2014-11-03 13:00:00,47.67,47.67,47.6,47.63,24000.0,38.7597,38.7597,38.7027,38.7271,24000.0
2014-11-03 13:30:00,47.62,47.83,47.6,47.82,131000.0,38.719,38.8898,38.7027,38.8816,131000.0
2014-11-03 14:00:00,47.81,47.9,47.75,47.88,48500.0,38.8735,38.9467,38.8247,38.9304,48500.0
2014-11-03 14:30:00,47.88,47.9,47.81,47.89,56200.0,38.9304,38.9467,38.8735,38.9385,56200.0
2014-11-03 15:00:00,47.88,47.88,47.74,47.76,77800.0,38.9304,38.9304,38.8166,38.8328,77800.0
2014-11-03 15:30:00,47.76,47.96,47.75,47.96,229400.0,38.8328,38.9955,38.8247,38.9955,229400.0
2014-11-04 09:30:00,47.86,48.11,47.71,48.06,79500.0,38.9141,39.1174,38.7922,39.0768,79500.0
2014-11-04 10:00:00,48.07,48.1,47.86,47.86,78200.0,39.0849,39.1093,38.9141,38.9141,78200.0
2014-11-04 10:30:00,47.83,47.91,47.81,47.83,42800.0,38.8898,38.9548,38.8735,38.8898,42800.0
2014-11-04 11:00:00,47.82,47.97,47.82,47.97,24900.0,38.8816,39.0036,38.8816,39.0036,24900.0
2014-11-04 11:30:00,47.96,47.97,47.89,47.91,19500.0,38.9955,39.0036,38.9385,38.9548,19500.0
2014-11-04 12:00:00,47.93,48.09,47.93,48.07,16800.0,38.9711,39.1012,38.9711,39.0849,16800.0
2014-11-04 12:30:00,48.07,48.1,48.03,48.07,10400.0,39.0849,39.1093,39.0524,39.0849,10400.0
2014-11-04 13:00:00,48.07,48.07,47.99,48.05,17000.0,39.0849,39.0849,39.0198,39.0686,17000.0
2014-11-04 13:30:00,48.03,48.12,48.01,48.08,11500.0,39.0524,39.1255,39.0361,39.093,11500.0
2014-11-04 14:00:00,48.08,48.11,47.94,47.94,23500.0,39.093,39.1174,38.9792,38.9792,23500.0
2014-11-04 14:30:00,47.96,47.98,47.92,47.97,32000.0,38.9955,39.0117,38.9629,39.0036,32000.0
2014-11-04 15:00:00,47.98,48.06,47.94,47.96,32300.0,39.0117,39.0768,38.9792,38.9955,32300.0
2014-11-04 15:30:00,47.97,48.0,47.9,47.91,182000.0,39.0036,39.028,38.9467,38.9548,182000.0
2014-11-05 09:30:00,48.1,48.16,47.93,48.01,34000.0,39.1093,39.1581,38.9711,39.0361,34000.0
2014-11-05 10:00:00,48.01,48.03,47.81,47.85,58900.0,39.0361,39.0524,38.8735,38.906,58900.0
2014-11-05 10:30:00,47.85,47.85,47.75,47.81,19000.0,38.906,38.906,38.8247,38.8735,19000.0
2014-11-05 11:00:00,47.84,47.92,47.82,47.92,34600.0,38.8979,38.9629,38.8816,38.9629,34600.0
2014-11-05 11:30:00,47.92,48.04,47.89,47.99,21500.0,38.9629,39.0605,38.9385,39.0198,21500.0
2014-11-05 12:00:00,48.0,48.02,47.96,47.98,14200.0,39.028,39.0442,38.9955,39.0117,14200.0
2014-11-05 12:30:00,47.96,47.99,47.93,47.94,12000.0,38.9955,39.0198,38.9711,38.9792,12000.0
2014-11-05 13:00:00,47.96,48.09,47.95,48.07,30800.0,38.9955,39.1012,38.9873,39.0849,30800.0
2014-11-05 13:30:00,48.07,48.07,48.02,48.06,18800.0,39.0849,39.0849,39.0442,39.0768,18800.0
2014-11-05 14:00:00,48.05,48.09,48.04,48.09,15700.0,39.0686,39.1012,39.0605,39.1012,15700.0
2014-11-05 14:30:00,48.08,48.1,48.06,48.1,29500.0,39.093,39.1093,39.0768,39.1093,29500.0
2014-11-05 15:00:00,48.09,48.1,48.07,48.08,32900.0,39.1012,39.1093,39.0849,39.093,32900.0
2014-11-05 15:30:00,48.07,48.2,48.05,48.18,295400.0,39.0849,39.1906,39.0686,39.1743,295400.0
2014-11-06 09:30:00,48.19,48.23,47.93,48.0,108900.0,39.1825,39.215,38.9711,39.028,108900.0
2014-11-06 10:00:00,48.0,48.2,47.98,48.19,98900.0,39.028,39.1906,39.0117,39.1825,98900.0
2014-11-06 10:30:00,48.19,48.19,48.04,48.08,72400.0,39.1825,39.1825,39.0605,39.093,72400.0
2014-11-06 11:00:00,48.07,48.18,48.05,48.16,37900.0,39.0849,39.1743,39.0686,39.1581,37900.0
2014-11-06 11:30:00,48.16,48.21,48.15,48.16,53800.0,39.1581,39.1987,39.1499,39.1581,53800.0
2014-11-06 12:00:00,48.15,48.17,48.1,48.12,26400.0,39.1499,39.1662,39.1093,39.1255,26400.0
2014-11-06 12:30:00,48.12,48.16,48.06,48.06,48800.0,39.1255,39.1581,39.0768,39.0768,48800.0
2014-11-06 13:00:00,48.06,48.08,48.03,48.06,61100.0,39.0768,39.093,39.0524,39.0768,61100.0
2014-11-06 13:30:00,48.06,48.15,48.03,48.15,31400.0,39.0768,39.1499,39.0524,39.1499,31400.0
2014-11-06 14:00:00,48.15,48.15,48.1,48.14,25600.0,39.1499,39.1499,39.1093,39.1418,25600.0
2014-11-06 14:30:00,48.13,48.14,48.08,48.08,32600.0,39.1337,39.1418,39.093,39.093,32600.0
2014-11-06 15:00:00,48.08,48.15,48.06,48.11,72200.0,39.093,39.1499,39.0768,39.1174,72200.0
2014-11-06 15:30:00,48.11,48.19,48.08,48.08,214400.0,39.1174,39.1825,39.093,39.093,214400.0
2014-11-07 09:30:00,48.13,48.16,47.84,47.9,73100.0,39.1337,39.1581,38.8979,38.9467,73100.0
2014-11-07 10:00:00,47.9,48.3,47.9,48.24,58800.0,38.9467,39.2719,38.9467,39.2231,58800.0
2014-11-07 10:30:00,48.24,48.27,48.15,48.21,61500.0,39.2231,39.2475,39.1499,39.1987,61500.0
2014-11-07 11:00:00,48.22,48.23,48.12,48.15,81100.0,39.2069,39.215,39.1255,39.1499,81100.0
2014-11-07 11:30:00,48.15,48.2,48.07,48.08,61500.0,39.1499,39.1906,39.0849,39.093,61500.0
2014-11-07 12:00:00,48.07,48.11,48.05,48.05,49100.0,39.0849,39.1174,39.0686,39.0686,49100.0
2014-11-07 12:30:00,48.04,48.19,48.02,48.19,65300.0,39.0605,39.1825,39.0442,39.1825,65300.0
2014-11-07 13:00:00,48.18,48.22,48.15,48.16,32600.0,39.1743,39.2069,39.1499,39.1581,32600.0
2014-11-07 13:30:00,48.16,48.2,48.15,48.17,49800.0,39.1581,39.1906,39.1499,39.1662,49800.0
2014-11-07 14:00:00,48.16,48.19,48.14,48.16,42300.0,39.1581,39.1825,39.1418,39.1581,42300.0
2014-11-07 14:30:00,48.15,48.19,48.09,48.09,50700.0,39.1499,39.1825,39.1012,39.1012,50700.0
2014-11-07 15:00:00,48.1,48.12,48.05,48.09,67300.0,39.1093,39.1255,39.0686,39.1012,67300.0
2014-11-07 15:30:00,48.09,48.12,48.06,48.11,156600.0,39.1012,39.1255,39.0768,39.1174,156600.0
2014-11-10 09:30:00,48.0,48.34,47.99,48.25,34700.0,39.028,39.3044,39.0198,39.2312,34700.0
2014-11-10 10:00:00,48.26,48.3,48.16,48.21,38900.0,39.2394,39.2719,39.1581,39.1987,38900.0
2014-11-10 10:30:00,48.2,48.29,48.12,48.23,52700.0,39.1906,39.2638,39.1255,39.215,52700.0
2014-11-10 11:00:00,48.24,48.28,48.19,48.23,53900.0,39.2231,39.2556,39.1825,39.215,53900.0
2014-11-10 11:30:00,48.23,48.26,48.19,48.2,52300.0,39.215,39.2394,39.1825,39.1906,52300.0
2014-11-10 12:00:00,48.21,48.24,48.17,48.18,29300.0,39.1987,39.2231,39.1662,39.1743,29300.0
2014-11-10 12:30:00,48.18,48.22,48.12,48.21,39200.0,39.1743,39.2069,39.1255,39.1987,39200.0
2014-11-10 13:00:00,48.21,48.24,48.16,48.18,27500.0,39.1987,39.2231,39.1581,39.1743,27500.0
2014-11-10 13:30:00,48.18,48.25,48.15,48.17,41600.0,39.1743,39.2312,39.1499,39.1662,41600.0
2014-11-10 14:00:00,48.16,48.21,48.15,48.17,46300.0,39.1581,39.1987,39.1499,39.1662,46300.0
2014-11-10 14:30:00,48.17,48.21,48.15,48.21,55300.0,39.1662,39.1987,39.1499,39.1987,55300.0
2014-11-10 15:00:00,48.21,48.38,48.19,48.3,132400.0,39.1987,39.3369,39.1825,39.2719,132400.0
2014-11-10 15:30:00,48.3,48.3,48.2,48.26,184400.0,39.2719,39.2719,39.1906,39.2394,184400.0
2014-11-11 09:30:00,48.32,48.32,48.13,48.27,38900.0,39.2882,39.2882,39.1337,39.2475,38900.0
2014-11-11 10:00:00,48.28,48.29,48.12,48.24,44500.0,39.2556,39.2638,39.1255,39.2231,44500.0
2014-11-11 10:30:00,48.23,48.24,48.14,48.18,60400.0,39.215,39.2231,39.1418,39.1743,60400.0
2014-11-11 11:00:00,48.18,48.23,48.15,48.19,43600.0,39.1743,39.215,39.1499,39.1825,43600.0
2014-11-11 11:30:00,48.17,48.27,48.17,48.19,60000.0,39.1662,39.2475,39.1662,39.1825,60000.0
2014-11-11 12:00:00,48.19,48.24,48.12,48.12,36000.0,39.1825,39.2231,39.1255,39.1255,36000.0
2014-11-11 12:30:00,48.12,48.14,48.06,48.09,27300.0,39.1255,39.1418,39.0768,39.1012,27300.0
2014-11-11 13:00:00,48.08,48.1,48.03,48.03,23600.0,39.093,39.1093,39.0524,39.0524,23600.0
2014-11-11 13:30:00,48.03,48.04,47.98,47.98,27000.0,39.0524,39.0605,39.0117,39.0117,27000.0
2014-11-11 14:00:00,47.98,48.08,47.97,48.08,29600.0,39.0117,39.093,39.0036,39.093,29600.0
2014-11-11 14:30:00,48.08,48.09,48.05,48.05,52500.0,39.093,39.1012,39.0686,39.0686,52500.0
2014-11-11 15:00:00,48.05,48.14,48.05,48.14,29400.0,39.0686,39.1418,39.0686,39.1418,29400.0
2014-11-11 15:30:00,48.13,48.19,48.11,48.18,74300.0,39.1337,39.1825,39.1174,39.1743,74300.0
2014-11-12 09:30:00,48.03,48.05,47.77,47.99,30500.0,39.0524,39.0686,38.841,39.0198,30500.0
2014-11-12 10:00:00,47.99,48.05,47.91,47.91,32900.0,39.0198,39.0686,38.9548,38.9548,32900.0
2014-11-12 10:30:00,47.91,47.91,47.86,47.87,23000.0,38.9548,38.9548,38.9141,38.9223,23000.0
2014-11-12 11:00:00,47.86,47.99,47.86,47.94,29900.0,38.9141,39.0198,38.9141,38.9792,29900.0
2014-11-12 11:30:00,47.95,48.09,47.95,47.95,36700.0,38.9873,39.1012,38.9873,38.9873,36700.0
2014-11-12 12:00:00,47.96,48.0,47.94,47.97,19800.0,38.9955,39.028,38.9792,39.0036,19800.0
2014-11-12 12:30:00,47.97,47.97,47.9,47.95,16100.0,39.0036,39.0036,38.9467,38.9873,16100.0
2014-11-12 13:00:00,47.95,47.97,47.9,47.96,39500.0,38.9873,39.0036,38.9467,38.9955,39500.0
2014-11-12 13:30:00,47.98,47.98,47.86,47.88,22900.0,39.0117,39.0117,38.9141,38.9304,22900.0
2014-11-12 14:00:00,47.88,47.98,47.88,47.95,31700.0,38.9304,39.0117,38.9304,38.9873,31700.0
2014-11-12 14:30:00,47.95,47.96,47.91,47.94,42600.0,38.9873,38.9955,38.9548,38.9792,42600.0
2014-11-12 15:00:00,47.93,47.95,47.87,47.91,62200.0,38.9711,38.9873,38.9223,38.9548,62200.0
2014-11-12 15:30:00,47.9,47.91,47.82,47.9,260400.0,38.9467,38.9548,38.8816,38.9467,260400.0
2014-11-13 09:30:00,48.03,48.18,48.0,48.15,20200.0,39.0524,39.1743,39.028,39.1499,20200.0
2014-11-13 10:00:00,48.17,48.2,48.05,48.2,23800.0,39.1662,39.1906,39.0686,39.1906,23800.0
2014-11-13 10:30:00,48.21,48.33,48.21,48.31,19400.0,39.1987,39.2963,39.1987,39.28,19400.0
2014-11-13 11:00:00,48.31,48.32,48.21,48.23,16800.0,39.28,39.2882,39.1987,39.215,16800.0
2014-11-13 11:30:00,48.24,48.24,48.16,48.16,15800.0,39.2231,39.2231,39.1581,39.1581,15800.0
2014-11-13 12:00:00,48.15,48.18,48.12,48.14,10500.0,39.1499,39.1743,39.1255,39.1418,10500.0
2014-11-13 12:30:00,48.16,48.16,48.08,48.08,6900.0,39.1581,39.1581,39.093,39.093,6900.0
2014-11-13 13:00:00,48.08,48.09,47.93,47.98,9000.0,39.093,39.1012,38.9711,39.0117,9000.0
2014-11-13 13:30:00,47.97,48.01,47.92,47.99,11800.0,39.0036,39.0361,38.9629,39.0198,11800.0
2014-11-13 14:00:00,48.0,48.0,47.9,47.95,16000.0,39.028,39.028,38.9467,38.9873,16000.0
2014-11-13 14:30:00,47.95,48.02,47.95,47.96,22100.0,38.9873,39.0442,38.9873,38.9955,22100.0
2014-11-13 15:00:00,47.96,47.99,47.9,47.9,38700.0,38.9955,39.0198,38.9467,38.9467,38700.0
2014-11-13 15:30:00,47.9,47.95,47.88,47.91,152100.0,38.9467,38.9873,38.9304,38.9548,152100.0
2014-11-14 09:30:00,47.86,47.94,47.77,47.91,19600.0,38.9141,38.9792,38.841,38.9548,19600.0
2014-11-14 10:00:00,47.92,48.02,47.81,47.97,28300.0,38.9629,39.0442,38.8735,39.0036,28300.0
2014-11-14 10:30:00,47.98,48.0,47.89,47.99,9500.0,39.0117,39.028,38.9385,39.0198,9500.0
2014-11-14 11:00:00,48.0,48.02,47.93,47.95,18500.0,39.028,39.0442,38.9711,38.9873,18500.0
2014-11-14 11:30:00,47.96,47.96,47.9,47.91,14700.0,38.9955,38.9955,38.9467,38.9548,14700.0
2014-11-14 12:00:00,47.92,47.92,47.77,47.8,9400.0,38.9629,38.9629,38.841,38.8654,9400.0
2014-11-14 12:30:00,47.8,47.84,47.7,47.7,7400.0,38.8654,38.8979,38.7841,38.7841,7400.0
2014-11-14 13:00:00,47.71,47.72,47.65,47.68,18100.0,38.7922,38.8003,38.7434,38.7678,18100.0
2014-11-14 13:30:00,47.69,47.71,47.6,47.63,17300.0,38.7759,38.7922,38.7027,38.7271,17300.0
2014-11-14 14:00:00,47.63,47.68,47.62,47.65,22400.0,38.7271,38.7678,38.719,38.7434,22400.0
2014-11-14 14:30:00,47.66,47.68,47.64,47.67,13900.0,38.7515,38.7678,38.7353,38.7597,13900.0
2014-11-14 15:00:00,47.66,47.67,47.64,47.64,24500.0,38.7515,38.7597,38.7353,38.7353,24500.0
2014-11-14 15:30:00,47.64,47.73,47.64,47.73,84800.0,38.7353,38.8084,38.7353,38.8084,84800.0
2014-11-17 09:30:00,47.74,47.82,47.51,47.7,16700.0,38.8166,38.8816,38.6296,38.7841,16700.0
2014-11-17 10:00:00,47.69,47.87,47.69,47.87,18800.0,38.7759,38.9223,38.7759,38.9223,18800.0
2014-11-17 10:30:00,47.85,47.88,47.76,47.86,27700.0,38.906,38.9304,38.8328,38.9141,27700.0
2014-11-17 11:00:00,47.88,47.97,47.86,47.89,23300.0,38.9304,39.0036,38.9141,38.9385,23300.0
2014-11-17 11:30:00,47.88,47.95,47.83,47.94,35100.0,38.9304,38.9873,38.8898,38.9792,35100.0
2014-11-17 12:00:00,47.92,47.99,47.92,47.99,25000.0,38.9629,39.0198,38.9629,39.0198,25000.0
2014-11-17 12:30:00,48.0,48.09,48.0,48.05,14000.0,39.028,39.1012,39.028,39.0686,14000.0
2014-11-17 13:00:00,48.04,48.12,48.02,48.06,47300.0,39.0605,39.1255,39.0442,39.0768,47300.0
2014-11-17 13:30:00,48.07,48.08,48.01,48.01,15800.0,39.0849,39.093,39.0361,39.0361,15800.0
2014-11-17 14:00:00,48.01,48.02,47.89,47.89,30700.0,39.0361,39.0442,38.9385,38.9385,30700.0
2014-11-17 14:30:00,47.89,47.9,47.79,47.82,36700.0,38.9385,38.9467,38.8572,38.8816,36700.0
2014-11-17 15:00:00,47.82,47.84,47.78,47.84,24000.0,38.8816,38.8979,38.8491,38.8979,24000.0
2014-11-17 15:30:00,47.85,47.91,47.84,47.91,92900.0,38.906,38.9548,38.8979,38.9548,92900.0
2014-11-18 09:30:00,47.84,47.86,47.59,47.78,31500.0,38.8979,38.9141,38.6946,38.8491,31500.0
2014-11-18 10:00:00,47.82,48.12,47.8,48.11,36400.0,38.8816,39.1255,38.8654,39.1174,36400.0
2014-11-18 10:30:00,48.11,48.19,48.1,48.16,39600.0,39.1174,39.1825,39.1093,39.1581,39600.0
2014-11-18 11:00:00,48.16,48.18,48.06,48.06,59300.0,39.1581,39.1743,39.0768,39.0768,59300.0
2014-11-18 11:30:00,48.06,48.14,48.06,48.09,21100.0,39.0768,39.1418,39.0768,39.1012,21100.0
2014-11-18 12:00:00,48.1,48.1,48.04,48.04,18300.0,39.1093,39.1093,39.0605,39.0605,18300.0
2014-11-18 12:30:00,48.04,48.05,47.99,48.02,15800.0,39.0605,39.0686,39.0198,39.0442,15800.0
2014-11-18 13:00:00,48.02,48.06,48.01,48.04,34600.0,39.0442,39.0768,39.0361,39.0605,34600.0
2014-11-18 13:30:00,48.04,48.06,48.03,48.04,16200.0,39.0605,39.0768,39.0524,39.0605,16200.0
2014-11-18 14:00:00,48.03,48.05,48.02,48.04,45600.0,39.0524,39.0686,39.0442,39.0605,45600.0
2014-11-18 14:30:00,48.04,48.05,48.0,48.01,34100.0,39.0605,39.0686,39.028,39.0361,34100.0
2014-11-18 15:00:00,48.01,48.02,47.89,47.89,34400.0,39.0361,39.0442,38.9385,38.9385,34400.0
2014-11-18 15:30:00,47.89,47.94,47.81,47.82,100700.0,38.9385,38.9792,38.8735,38.8816,100700.0
2014-11-19 09:30:00,47.71,47.73,47.5,47.61,41800.0,38.7922,38.8084,38.6214,38.7109,41800.0
2014-11-19 10:00:00,47.61,47.62,47.54,47.55,14800.0,38.7109,38.719,38.654,38.6621,14800.0
2014-11-19 10:30:00,47.54,47.59,47.48,47.48,15100.0,38.654,38.6946,38.6052,38.6052,15100.0
2014-11-19 11:00:00,47.47,47.59,47.41,47.58,13900.0,38.597,38.6946,38.5483,38.6865,13900.0
2014-11-19 11:30:00,47.59,47.7,47.57,47.65,9200.0,38.6946,38.7841,38.6784,38.7434,9200.0
2014-11-19 12:00:00,47.72,47.75,47.67,47.75,6800.0,38.8003,38.8247,38.7597,38.8247,6800.0
2014-11-19 12:30:00,47.76,47.79,47.74,47.77,5800.0,38.8328,38.8572,38.8166,38.841,5800.0
2014-11-19 13:00:00,47.79,47.81,47.75,47.77,8000.0,38.8572,38.8735,38.8247,38.841,8000.0
2014-11-19 13:30:00,47.76,47.83,47.76,47.83,8800.0,38.8328,38.8898,38.8328,38.8898,8800.0
2014-11-19 14:00:00,47.83,47.88,47.79,47.79,34000.0,38.8898,38.9304,38.8572,38.8572,34000.0
2014-11-19 14:30:00,47.78,47.79,47.69,47.71,29300.0,38.8491,38.8572,38.7759,38.7922,29300.0
2014-11-19 15:00:00,47.71,47.81,47.69,47.77,10700.0,38.7922,38.8735,38.7759,38.841,10700.0
2014-11-19 15:30:00,47.77,47.77,47.71,47.72,40600.0,38.841,38.841,38.7922,38.8003,40600.0
2014-11-20 09:30:00,47.46,47.82,47.46,47.73,36500.0,38.5889,38.8816,38.5889,38.8084,36500.0
2014-11-20 10:00:00,47.76,47.9,47.65,47.69,8300.0,38.8328,38.9467,38.7434,38.7759,8300.0
2014-11-20 10:30:00,47.68,47.77,47.65,47.73,13400.0,38.7678,38.841,38.7434,38.8084,13400.0
2014-11-20 11:00:00,47.72,47.88,47.72,47.88,13600.0,38.8003,38.9304,38.8003,38.9304,13600.0
2014-11-20 11:30:00,47.88,47.88,47.82,47.82,11200.0,38.9304,38.9304,38.8816,38.8816,11200.0
2014-11-20 12:00:00,47.82,47.82,47.75,47.75,7900.0,38.8816,38.8816,38.8247,38.8247,7900.0
2014-11-20 12:30:00,47.77,47.78,47.74,47.77,6400.0,38.841,38.8491,38.8166,38.841,6400.0
2014-11-20 13:00:00,47.79,47.81,47.77,47.8,13600.0,38.8572,38.8735,38.841,38.8654,13600.0
2014-11-20 13:30:00,47.8,47.83,47.8,47.8,12300.0,38.8654,38.8898,38.8654,38.8654,12300.0
2014-11-20 14:00:00,47.81,47.82,47.79,47.79,8900.0,38.8735,38.8816,38.8572,38.8572,8900.0
2014-11-20 14:30:00,47.78,47.79,47.76,47.78,13400.0,38.8491,38.8572,38.8328,38.8491,13400.0
2014-11-20 15:00:00,47.77,47.8,47.75,47.76,18900.0,38.841,38.8654,38.8247,38.8328,18900.0
2014-11-20 15:30:00,47.76,47.82,47.75,47.8,65000.0,38.8328,38.8816,38.8247,38.8654,65000.0
2014-11-21 09:30:00,48.16,48.23,48.0,48.0,43200.0,39.1581,39.215,39.028,39.028,43200.0
2014-11-21 10:00:00,47.99,48.0,47.89,47.91,13500.0,39.0198,39.028,38.9385,38.9548,13500.0
2014-11-21 10:30:00,47.91,47.95,47.89,47.91,13900.0,38.9548,38.9873,38.9385,38.9548,13900.0
2014-11-21 11:00:00,47.91,47.95,47.9,47.93,11000.0,38.9548,38.9873,38.9467,38.9711,11000.0
2014-11-21 11:30:00,47.93,47.94,47.89,47.91,15800.0,38.9711,38.9792,38.9385,38.9548,15800.0
2014-11-21 12:00:00,47.91,47.92,47.84,47.91,7600.0,38.9548,38.9629,38.8979,38.9548,7600.0
2014-11-21 12:30:00,47.9,47.9,47.8,47.82,13000.0,38.9467,38.9467,38.8654,38.8816,13000.0
2014-11-21 13:00:00,47.8,47.83,47.72,47.79,24100.0,38.8654,38.8898,38.8003,38.8572,24100.0
2014-11-21 13:30:00,47.79,47.92,47.79,47.9,13200.0,38.8572,38.9629,38.8572,38.9467,13200.0
2014-11-21 14:00:00,47.89,47.93,47.85,47.86,15300.0,38.9385,38.9711,38.906,38.9141,15300.0
2014-11-21 14:30:00,47.85,47.92,47.82,47.9,19700.0,38.906,38.9629,38.8816,38.9467,19700.0
2014-11-21 15:00:00,47.9,47.96,47.89,47.89,24200.0,38.9467,38.9955,38.9385,38.9385,24200.0
2014-11-21 15:30:00,47.9,47.9,47.74,47.85,151700.0,38.9467,38.9467,38.8166,38.906,151700.0
2014-11-24 09:30:00,48.03,48.04,47.75,47.76,49400.0,39.0524,39.0605,38.8247,38.8328,49400.0
2014-11-24 10:00:00,47.76,47.79,47.71,47.71,45700.0,38.8328,38.8572,38.7922,38.7922,45700.0
2014-11-24 10:30:00,47.71,47.86,47.71,47.86,43300.0,38.7922,38.9141,38.7922,38.9141,43300.0
2014-11-24 11:00:00,47.86,47.89,47.82,47.83,26300.0,38.9141,38.9385,38.8816,38.8898,26300.0
2014-11-24 11:30:00,47.82,47.84,47.78,47.82,13500.0,38.8816,38.8979,38.8491,38.8816,13500.0
2014-11-24 12:00:00,47.82,47.95,47.81,47.94,16200.0,38.8816,38.9873,38.8735,38.9792,16200.0
2014-11-24 12:30:00,47.94,47.97,47.91,47.92,12600.0,38.9792,39.0036,38.9548,38.9629,12600.0
2014-11-24 13:00:00,47.92,48.02,47.89,48.0,11800.0,38.9629,39.0442,38.9385,39.028,11800.0
2014-11-24 13:30:00,47.99,48.0,47.91,47.92,22000.0,39.0198,39.028,38.9548,38.9629,22000.0
2014-11-24 14:00:00,47.92,47.99,47.89,47.9,33000.0,38.9629,39.0198,38.9385,38.9467,33000.0
2014-11-24 14:30:00,47.89,47.9,47.88,47.89,16700.0,38.9385,38.9467,38.9304,38.9385,16700.0
2014-11-24 15:00:00,47.88,47.94,47.86,47.9,55500.0,38.9304,38.9792,38.9141,38.9467,55500.0
2014-11-24 15:30:00,47.9,47.99,47.9,47.97,133600.0,38.9467,39.0198,38.9467,39.0036,133600.0
2014-11-25 09:30:00,48.09,48.16,47.95,48.04,33000.0,39.1012,39.1581,38.9873,39.0605,33000.0
2014-11-25 10:00:00,48.03,48.03,47.92,47.99,15600.0,39.0524,39.0524,38.9629,39.0198,15600.0
2014-11-25 10:30:00,47.99,48.0,47.89,47.91,11700.0,39.0198,39.028,38.9385,38.9548,11700.0
2014-11-25 11:00:00,47.92,47.92,47.84,47.87,17000.0,38.9629,38.9629,38.8979,38.9223,17000.0
2014-11-25 11:30:00,47.86,48.04,47.85,48.0,16000.0,38.9141,39.0605,38.906,39.028,16000.0
2014-11-25 12:00:00,48.0,48.05,47.96,47.99,13700.0,39.028,39.0686,38.9955,39.0198,13700.0
2014-11-25 12:30:00,47.99,48.02,47.93,48.02,18700.0,39.0198,39.0442,38.9711,39.0442,18700.0
2014-11-25 13:00:00,48.02,48.07,48.01,48.07,12300.0,39.0442,39.0849,39.0361,39.0849,12300.0
2014-11-25 13:30:00,48.06,48.09,48.06,48.08,7800.0,39.0768,39.1012,39.0768,39.093,7800.0
2014-11-25 14:00:00,48.08,48.09,48.0,48.0,10300.0,39.093,39.1012,39.028,39.028,10300.0
2014-11-25 14:30:00,48.0,48.09,48.0,48.05,24200.0,39.028,39.1012,39.028,39.0686,24200.0
2014-11-25 15:00:00,48.06,48.18,48.05,48.17,16600.0,39.0768,39.1743,39.0686,39.1662,16600.0
2014-11-25 15:30:00,48.17,48.18,48.06,48.08,51200.0,39.1662,39.1743,39.0768,39.093,51200.0
2014-11-26 09:30:00,48.12,48.12,47.89,47.99,27900.0,39.1255,39.1255,38.9385,39.0198,27900.0
2014-11-26 10:00:00,48.0,48.02,47.95,47.99,12500.0,39.028,39.0442,38.9873,39.0198,12500.0
2014-11-26 10:30:00,48.0,48.1,47.98,48.09,23700.0,39.028,39.1093,39.0117,39.1012,23700.0
2014-11-26 11:00:00,48.09,48.1,48.0,48.05,26800.0,39.1012,39.1093,39.028,39.0686,26800.0
2014-11-26 11:30:00,48.05,48.05,47.98,47.99,8700.0,39.0686,39.0686,39.0117,39.0198,8700.0
2014-11-26 12:00:00,47.99,48.03,47.97,48.01,11200.0,39.0198,39.0524,39.0036,39.0361,11200.0
2014-11-26 12:30:00,48.01,48.07,48.0,48.07,9300.0,39.0361,39.0849,39.028,39.0849,9300.0
2014-11-26 13:00:00,48.07,48.09,48.05,48.07,6800.0,39.0849,39.1012,39.0686,39.0849,6800.0
2014-11-26 13:30:00,48.07,48.07,47.99,48.0,5900.0,39.0849,39.0849,39.0198,39.028,5900.0
2014-11-26 14:00:00,48.0,48.03,47.99,48.01,5100.0,39.028,39.0524,39.0198,39.0361,5100.0
2014-11-26 14:30:00,48.01,48.03,48.0,48.02,5700.0,39.0361,39.0524,39.028,39.0442,5700.0
2014-11-26 15:00:00,48.01,48.06,48.0,48.06,13000.0,39.0361,39.0768,39.028,39.0768,13000.0
2014-11-26 15:30:00,48.06,48.07,48.02,48.05,47600.0,39.0768,39.0849,39.0442,39.0686,47600.0
2014-11-28 09:30:00,48.23,48.38,48.04,48.31,54900.0,39.215,39.3369,39.0605,39.28,54900.0
2014-11-28 10:00:00,48.32,48.54,48.3,48.39,63600.0,39.2882,39.467,39.2719,39.3451,63600.0
2014-11-28 10:30:00,48.37,48.37,48.24,48.24,13500.0,39.3288,39.3288,39.2231,39.2231,13500.0
2014-11-28 11:00:00,48.23,48.24,48.1,48.1,20000.0,39.215,39.2231,39.1093,39.1093,20000.0
2014-11-28 11:30:00,48.09,48.11,48.06,48.11,13600.0,39.1012,39.1174,39.0768,39.1174,13600.0
2014-11-28 12:00:00,48.1,48.12,48.05,48.1,15500.0,39.1093,39.1255,39.0686,39.1093,15500.0
2014-11-28 12:30:00,48.11,48.14,47.89,47.96,79400.0,39.1174,39.1418,38.9385,38.9955,79400.0
2014-12-01 09:30:00,47.84,47.91,47.65,47.74,15600.0,38.8979,38.9548,38.7434,38.8166,15600.0
2014-12-01 10:00:00,47.74,47.87,47.74,47.79,26800.0,38.8166,38.9223,38.8166,38.8572,26800.0
2014-12-01 10:30:00,47.79,47.81,47.77,47.77,18200.0,38.8572,38.8735,38.841,38.841,18200.0
2014-12-01 11:00:00,47.8,47.81,47.75,47.8,9900.0,38.8654,38.8735,38.8247,38.8654,9900.0
2014-12-01 11:30:00,47.8,47.88,47.8,47.83,13800.0,38.8654,38.9304,38.8654,38.8898,13800.0
2014-12-01 12:00:00,47.84,47.86,47.76,47.76,8400.0,38.8979,38.9141,38.8328,38.8328,8400.0
2014-12-01 12:30:00,47.74,47.75,47.64,47.72,17000.0,38.8166,38.8247,38.7353,38.8003,17000.0
2014-12-01 13:00:00,47.72,47.75,47.7,47.72,11900.0,38.8003,38.8247,38.7841,38.8003,11900.0
2014-12-01 13:30:00,47.72,47.77,47.7,47.76,14100.0,38.8003,38.841,38.7841,38.8328,14100.0
2014-12-01 14:00:00,47.76,47.77,47.66,47.66,12700.0,38.8328,38.841,38.7515,38.7515,12700.0
2014-12-01 14:30:00,47.66,47.67,47.59,47.59,17300.0,38.7515,38.7597,38.6946,38.6946,17300.0
2014-12-01 15:00:00,47.61,47.74,47.6,47.74,45600.0,38.7109,38.8166,38.7027,38.8166,45600.0
2014-12-01 15:30:00,47.72,47.74,47.63,47.63,94000.0,38.8003,38.8166,38.7271,38.7271,94000.0
2014-12-02 09:30:00,47.68,47.87,47.63,47.83,37700.0,38.7678,38.9223,38.7271,38.8898,37700.0
2014-12-02 10:00:00,47.82,47.91,47.78,47.8,30300.0,38.8816,38.9548,38.8491,38.8654,30300.0
2014-12-02 10:30:00,47.8,47.81,47.7,47.71,19500.0,38.8654,38.8735,38.7841,38.7922,19500.0
2014-12-02 11:00:00,47.73,47.79,47.72,47.77,13200.0,38.8084,38.8572,38.8003,38.841,13200.0
2014-12-02 11:30:00,47.77,47.8,47.7,47.77,32700.0,38.841,38.8654,38.7841,38.841,32700.0
2014-12-02 12:00:00,47.78,47.83,47.76,47.79,10300.0,38.8491,38.8898,38.8328,38.8572,10300.0
2014-12-02 12:30:00,47.78,47.79,47.72,47.73,11300.0,38.8491,38.8572,38.8003,38.8084,11300.0
2014-12-02 13:00:00,47.73,47.85,47.73,47.85,14600.0,38.8084,38.906,38.8084,38.906,14600.0
2014-12-02 13:30:00,47.84,47.94,47.83,47.94,19200.0,38.8979,38.9792,38.8898,38.9792,19200.0
2014-12-02 14:00:00,47.94,48.03,47.89,47.98,63500.0,38.9792,39.0524,38.9385,39.0117,63500.0
2014-12-02 14:30:00,47.97,48.01,47.92,48.01,20000.0,39.0036,39.0361,38.9629,39.0361,20000.0
2014-12-02 15:00:00,48.01,48.01,47.96,48.0,35300.0,39.0361,39.0361,38.9955,39.028,35300.0
2014-12-02 15:30:00,48.0,48.0,47.93,47.99,79700.0,39.028,39.028,38.9711,39.0198,79700.0
2014-12-03 09:30:00,48.01,48.01,47.48,47.65,56700.0,39.328,39.328,38.8938,39.0331,56700.0
2014-12-03 10:00:00,47.67,47.89,47.67,47.87,28700.0,39.0495,39.2297,39.0495,39.2133,28700.0
2014-12-03 10:30:00,47.84,47.94,47.82,47.9,22200.0,39.1887,39.2706,39.1723,39.2379,22200.0
2014-12-03 11:00:00,47.9,47.96,47.87,47.95,24000.0,39.2379,39.287,39.2133,39.2788,24000.0
2014-12-03 11:30:00,47.96,48.0,47.89,48.0,24300.0,39.287,39.3198,39.2297,39.3198,24300.0
2014-12-03 12:00:00,47.99,48.01,47.97,48.0,20900.0,39.3116,39.328,39.2952,39.3198,20900.0
2014-12-03 12:30:00,47.99,48.05,47.98,47.99,14400.0,39.3116,39.3607,39.3034,39.3116,14400.0
2014-12-03 13:00:00,47.99,48.04,47.98,47.99,15000.0,39.3116,39.3525,39.3034,39.3116,15000.0
2014-12-03 13:30:00,47.99,48.04,47.97,48.0,23700.0,39.3116,39.3525,39.2952,39.3198,23700.0
2014-12-03 14:00:00,48.0,48.05,48.0,48.05,16600.0,39.3198,39.3607,39.3198,39.3607,16600.0
2014-12-03 14:30:00,48.05,48.09,48.04,48.05,44100.0,39.3607,39.3935,39.3525,39.3607,44100.0
2014-12-03 15:00:00,48.05,48.1,48.02,48.08,30400.0,39.3607,39.4017,39.3362,39.3853,30400.0
2014-12-03 15:30:00,48.08,48.2,48.08,48.15,129400.0,39.3853,39.4836,39.3853,39.4427,129400.0
2014-12-04 09:30:00,48.11,48.37,48.02,48.21,31200.0,39.4099,39.6229,39.3362,39.4918,31200.0
2014-12-04 10:00:00,48.22,48.39,48.22,48.29,31900.0,39.5,39.6392,39.5,39.5573,31900.0
2014-12-04 10:30:00,48.29,48.29,48.11,48.11,16500.0,39.5573,39.5573,39.4099,39.4099,16500.0
2014-12-04 11:00:00,48.12,48.18,48.09,48.17,36300.0,39.4181,39.4672,39.3935,39.459,36300.0
2014-12-04 11:30:00,48.17,48.36,48.13,48.36,41400.0,39.459,39.6147,39.4263,39.6147,41400.0
2014-12-04 12:00:00,48.36,48.47,48.36,48.44,21000.0,39.6147,39.7048,39.6147,39.6802,21000.0
2014-12-04 12:30:00,48.44,48.54,48.42,48.5,21800.0,39.6802,39.7621,39.6638,39.7294,21800.0
2014-12-04 13:00:00,48.51,48.51,48.4,48.41,24400.0,39.7375,39.7375,39.6474,39.6556,24400.0
2014-12-04 13:30:00,48.4,48.41,48.35,48.38,22200.0,39.6474,39.6556,39.6065,39.6311,22200.0
2014-12-04 14:00:00,48.38,48.49,48.37,48.48,52400.0,39.6311,39.7212,39.6229,39.713,52400.0
2014-12-04 14:30:00,48.48,48.53,48.45,48.52,28600.0,39.713,39.7539,39.6884,39.7457,28600.0
2014-12-04 15:00:00,48.52,48.54,48.43,48.44,46900.0,39.7457,39.7621,39.672,39.6802,46900.0
2014-12-04 15:30:00,48.45,48.63,48.43,48.63,107600.0,39.6884,39.8358,39.672,39.8358,107600.0
2014-12-05 09:30:00,48.7,48.82,48.57,48.7,75800.0,39.8932,39.9915,39.7867,39.8932,75800.0
2014-12-05 10:00:00,48.7,48.81,48.67,48.8,31200.0,39.8932,39.9833,39.8686,39.9751,31200.0
2014-12-05 10:30:00,48.8,48.81,48.7,48.76,13000.0,39.9751,39.9833,39.8932,39.9423,13000.0
2014-12-05 11:00:00,48.78,48.9,48.72,48.88,25800.0,39.9587,40.057,39.9096,40.0406,25800.0
2014-12-05 11:30:00,48.89,49.0,48.89,48.94,23700.0,40.0488,40.1389,40.0488,40.0898,23700.0
2014-12-05 12:00:00,48.94,48.99,48.93,48.95,16500.0,40.0898,40.1307,40.0816,40.098,16500.0
2014-12-05 12:30:00,48.95,49.09,48.93,49.08,105600.0,40.098,40.2127,40.0816,40.2045,105600.0
2014-12-05 13:00:00,49.08,49.09,48.85,48.87,23400.0,40.2045,40.2127,40.0161,40.0324,23400.0
2014-12-05 13:30:00,48.87,48.87,48.76,48.78,12200.0,40.0324,40.0324,39.9423,39.9587,12200.0
2014-12-05 14:00:00,48.77,48.8,48.67,48.67,19800.0,39.9505,39.9751,39.8686,39.8686,19800.0
2014-12-05 14:30:00,48.67,48.68,48.59,48.64,23600.0,39.8686,39.8768,39.8031,39.844,23600.0
2014-12-05 15:00:00,48.64,48.68,48.62,48.65,22300.0,39.844,39.8768,39.8277,39.8522,22300.0
2014-12-05 15:30:00,48.66,48.67,48.53,48.63,119400.0,39.8604,39.8686,39.7539,39.8358,119400.0
2014-12-08 09:30:00,48.66,48.97,48.44,48.93,49200.0,39.8604,40.1144,39.6802,40.0816,49200.0
2014-12-08 10:00:00,48.92,49.04,48.92,49.0,58400.0,40.0734,40.1717,40.0734,40.1389,58400.0
2014-12-08 10:30:00,49.0,49.03,48.97,49.0,36400.0,40.1389,40.1635,40.1144,40.1389,36400.0
2014-12-08 11:00:00,48.98,49.24,48.97,49.18,44900.0,40.1226,40.3355,40.1144,40.2864,44900.0
2014-12-08 11:30:00,49.18,49.21,49.09,49.11,20900.0,40.2864,40.311,40.2127,40.229,20900.0
2014-12-08 12:00:00,49.11,49.11,48.86,48.94,31700.0,40.229,40.229,40.0243,40.0898,31700.0
2014-12-08 12:30:00,48.93,48.97,48.82,48.83,27700.0,40.0816,40.1144,39.9915,39.9997,27700.0
2014-12-08 13:00:00,48.83,48.89,48.71,48.73,31100.0,39.9997,40.0488,39.9014,39.9178,31100.0
2014-12-08 13:30:00,48.73,48.74,48.6,48.65,19200.0,39.9178,39.926,39.8113,39.8522,19200.0
2014-12-08 14:00:00,48.65,48.65,48.14,48.4,169900.0,39.8522,39.8522,39.4345,39.6474,169900.0
2014-12-08 14:30:00,48.4,48.79,48.24,48.7,207500.0,39.6474,39.9669,39.5164,39.8932,207500.0
2014-12-08 15:00:00,48.69,48.78,48.66,48.78,63000.0,39.885,39.9587,39.8604,39.9587,63000.0
2014-12-08 15:30:00,48.78,48.9,48.72,48.84,204600.0,39.9587,40.057,39.9096,40.0079,204600.0
2014-12-09 09:30:00,48.09,48.38,47.98,48.25,58500.0,39.3935,39.6311,39.3034,39.5246,58500.0
2014-12-09 10:00:00,48.27,48.34,48.07,48.08,49300.0,39.5409,39.5983,39.3771,39.3853,49300.0
2014-12-09 10:30:00,48.09,48.24,48.07,48.21,51700.0,39.3935,39.5164,39.3771,39.4918,51700.0
2014-12-09 11:00:00,48.2,48.38,48.14,48.38,46000.0,39.4836,39.6311,39.4345,39.6311,46000.0
2014-12-09 11:30:00,48.39,48.5,48.38,48.4,38400.0,39.6392,39.7294,39.6311,39.6474,38400.0
2014-12-09 12:00:00,48.4,48.42,48.35,48.38,28400.0,39.6474,39.6638,39.6065,39.6311,28400.0
2014-12-09 12:30:00,48.38,48.51,48.38,48.49,28300.0,39.6311,39.7375,39.6311,39.7212,28300.0
2014-12-09 13:00:00,48.49,48.66,48.39,48.54,102500.0,39.7212,39.8604,39.6392,39.7621,102500.0
2014-12-09 13:30:00,48.54,48.74,48.54,48.57,47300.0,39.7621,39.926,39.7621,39.7867,47300.0
2014-12-09 14:00:00,48.58,48.66,48.49,48.55,33100.0,39.7949,39.8604,39.7212,39.7703,33100.0
2014-12-09 14:30:00,48.54,48.55,48.39,48.52,40100.0,39.7621,39.7703,39.6392,39.7457,40100.0
2014-12-09 15:00:00,48.53,48.59,48.44,48.48,55200.0,39.7539,39.8031,39.6802,39.713,55200.0
2014-12-09 15:30:00,48.47,48.5,48.4,48.47,132900.0,39.7048,39.7294,39.6474,39.7048,132900.0
2014-12-10 09:30:00,48.22,48.37,48.01,48.13,74200.0,39.5,39.6229,39.328,39.4263,74200.0
2014-12-10 10:00:00,48.1,48.21,48.07,48.08,59500.0,39.4017,39.4918,39.3771,39.3853,59500.0
2014-12-10 10:30:00,48.09,48.11,47.97,48.11,26700.0,39.3935,39.4099,39.2952,39.4099,26700.0
2014-12-10 11:00:00,48.14,48.14,47.91,47.91,131700.0,39.4345,39.4345,39.2461,39.2461,131700.0
2014-12-10 11:30:00,47.9,47.99,47.88,47.97,20600.0,39.2379,39.3116,39.2215,39.2952,20600.0
2014-12-10 12:00:00,47.97,47.99,47.94,47.94,18500.0,39.2952,39.3116,39.2706,39.2706,18500.0
2014-12-10 12:30:00,47.94,47.99,47.92,47.97,17300.0,39.2706,39.3116,39.2542,39.2952,17300.0
2014-12-10 13:00:00,47.98,48.02,47.95,47.98,22100.0,39.3034,39.3362,39.2788,39.3034,22100.0
2014-12-10 13:30:00,47.98,47.98,47.69,47.7,16800.0,39.3034,39.3034,39.0658,39.074,16800.0
2014-12-10 14:00:00,47.69,47.75,47.63,47.65,36800.0,39.0658,39.115,39.0167,39.0331,36800.0
2014-12-10 14:30:00,47.64,47.64,47.56,47.59,41900.0,39.0249,39.0249,38.9593,38.9839,41900.0
2014-12-10 15:00:00,47.59,47.73,47.56,47.71,32000.0,38.9839,39.0986,38.9593,39.0822,32000.0
2014-12-10 15:30:00,47.7,47.75,47.55,47.62,149900.0,39.074,39.115,38.9512,39.0085,149900.0
2014-12-11 09:30:00,47.87,48.31,47.69,48.2,36800.0,39.2133,39.5737,39.0658,39.4836,36800.0
2014-12-11 10:00:00,48.2,48.22,48.07,48.19,21400.0,39.4836,39.5,39.3771,39.4754,21400.0
2014-12-11 10:30:00,48.2,48.23,48.12,48.13,22700.0,39.4836,39.5082,39.4181,39.4263,22700.0
2014-12-11 11:00:00,48.13,48.33,48.08,48.25,59900.0,39.4263,39.5901,39.3853,39.5246,59900.0
2014-12-11 11:30:00,48.25,48.26,48.14,48.21,27800.0,39.5246,39.5328,39.4345,39.4918,27800.0
2014-12-11 12:00:00,48.19,48.23,48.16,48.22,17800.0,39.4754,39.5082,39.4508,39.5,17800.0
2014-12-11 12:30:00,48.21,48.22,48.18,48.18,15800.0,39.4918,39.5,39.4672,39.4672,15800.0
2014-12-11 13:00:00,48.18,48.18,48.04,48.11,16500.0,39.4672,39.4672,39.3525,39.4099,16500.0
2014-12-11 13:30:00,48.12,48.25,48.12,48.22,15600.0,39.4181,39.5246,39.4181,39.5,15600.0
2014-12-11 14:00:00,48.22,48.22,48.12,48.12,19800.0,39.5,39.5,39.4181,39.4181,19800.0
2014-12-11 14:30:00,48.1,48.14,47.92,47.97,37700.0,39.4017,39.4345,39.2542,39.2952,37700.0
2014-12-11 15:00:00,47.97,48.02,47.97,47.99,67300.0,39.2952,39.3362,39.2952,39.3116,67300.0
2014-12-11 15:30:00,48.0,48.01,47.76,47.78,152900.0,39.3198,39.328,39.1232,39.1396,152900.0
2014-12-12 09:30:00,47.41,47.72,47.4,47.62,16000.0,38.8365,39.0904,38.8283,39.0085,16000.0
2014-12-12 10:00:00,47.65,47.69,47.32,47.33,39900.0,39.0331,39.0658,38.7627,38.7709,39900.0
2014-12-12 10:30:00,47.32,47.41,47.26,47.26,13900.0,38.7627,38.8365,38.7136,38.7136,13900.0
2014-12-12 11:00:00,47.23,47.31,47.13,47.15,34500.0,38.689,38.7546,38.6071,38.6235,34500.0
2014-12-12 11:30:00,47.15,47.29,47.14,47.19,24500.0,38.6235,38.7382,38.6153,38.6563,24500.0
2014-12-12 12:00:00,47.19,47.37,47.19,47.36,26600.0,38.6563,38.8037,38.6563,38.7955,26600.0
2014-12-12 12:30:00,47.37,47.41,47.28,47.32,29900.0,38.8037,38.8365,38.73,38.7627,29900.0
2014-12-12 13:00:00,47.3,47.55,47.29,47.53,29100.0,38.7464,38.9512,38.7382,38.9348,29100.0
2014-12-12 13:30:00,47.55,47.56,47.48,47.51,23100.0,38.9512,38.9593,38.8938,38.9184,23100.0
2014-12-12 14:00:00,47.52,47.54,47.39,47.39,45500.0,38.9266,38.943,38.8201,38.8201,45500.0
2014-12-12 14:30:00,47.38,47.45,47.37,47.43,14000.0,38.8119,38.8692,38.8037,38.8529,14000.0
2014-12-12 15:00:00,47.44,47.49,47.27,47.32,31800.0,38.861,38.902,38.7218,38.7627,31800.0
2014-12-12 15:30:00,47.32,47.32,47.0,47.02,78000.0,38.7627,38.7627,38.5006,38.517,78000.0
2014-12-15 09:30:00,47.16,47.57,47.1,47.47,51200.0,38.6317,38.9675,38.5825,38.8856,51200.0
2014-12-15 10:00:00,47.46,47.46,47.05,47.07,18300.0,38.8774,38.8774,38.5416,38.558,18300.0
2014-12-15 10:30:00,47.08,47.08,46.89,46.93,66800.0,38.5661,38.5661,38.4105,38.4433,66800.0
2014-12-15 11:00:00,46.93,46.93,46.58,46.64,30900.0,38.4433,38.4433,38.1566,38.2057,30900.0
2014-12-15 11:30:00,46.63,46.7,46.42,46.46,30600.0,38.1975,38.2549,38.0255,38.0583,30600.0
2014-12-15 12:00:00,46.44,46.72,46.43,46.7,20300.0,38.0419,38.2712,38.0337,38.2549,20300.0
2014-12-15 12:30:00,46.71,46.82,46.63,46.8,13900.0,38.2631,38.3532,38.1975,38.3368,13900.0
2014-12-15 13:00:00,46.78,46.8,46.57,46.59,18000.0,38.3204,38.3368,38.1484,38.1648,18000.0
2014-12-15 13:30:00,46.59,46.69,46.57,46.63,20600.0,38.1648,38.2467,38.1484,38.1975,20600.0
2014-12-15 14:00:00,46.62,46.79,46.54,46.72,33600.0,38.1893,38.3286,38.1238,38.2712,33600.0
2014-12-15 14:30:00,46.73,46.78,46.59,46.67,27400.0,38.2794,38.3204,38.1648,38.2303,27400.0
2014-12-15 15:00:00,46.66,46.86,46.66,46.73,41200.0,38.2221,38.3859,38.2221,38.2794,41200.0
2014-12-15 15:30:00,46.72,46.8,46.57,46.57,102200.0,38.2712,38.3368,38.1484,38.1484,102200.0
2014-12-16 09:30:00,46.45,46.55,46.2,46.33,53800.0,38.0501,38.132,37.8453,37.9518,53800.0
2014-12-16 10:00:00,46.34,46.58,46.3,46.58,78200.0,37.96,38.1566,37.9272,38.1566,78200.0
2014-12-16 10:30:00,46.58,46.64,46.36,46.63,73000.0,38.1566,38.2057,37.9764,38.1975,73000.0
2014-12-16 11:00:00,46.63,46.84,46.57,46.82,86400.0,38.1975,38.3695,38.1484,38.3532,86400.0
2014-12-16 11:30:00,46.81,46.89,46.78,46.82,61600.0,38.345,38.4105,38.3204,38.3532,61600.0
2014-12-16 12:00:00,46.82,46.85,46.62,46.63,37900.0,38.3532,38.3777,38.1893,38.1975,37900.0
2014-12-16 12:30:00,46.63,46.69,46.59,46.61,33100.0,38.1975,38.2467,38.1648,38.1811,33100.0
2014-12-16 13:00:00,46.61,46.68,46.47,46.49,53200.0,38.1811,38.2385,38.0665,38.0828,53200.0
2014-12-16 13:30:00,46.49,46.66,46.43,46.62,33600.0,38.0828,38.2221,38.0337,38.1893,33600.0
2014-12-16 14:00:00,46.63,46.68,46.6,46.63,37100.0,38.1975,38.2385,38.1729,38.1975,37100.0
2014-12-16 14:30:00,46.64,46.69,46.56,46.65,48400.0,38.2057,38.2467,38.1402,38.2139,48400.0
2014-12-16 15:00:00,46.66,46.68,46.45,46.48,53900.0,38.2221,38.2385,38.0501,38.0746,53900.0
2014-12-16 15:30:00,46.46,46.54,46.26,46.28,125300.0,38.0583,38.1238,37.8944,37.9108,125300.0
2014-12-17 09:30:00,46.44,46.56,46.09,46.26,99800.0,38.0419,38.1402,37.7552,37.8944,99800.0
2014-12-17 10:00:00,46.26,46.26,46.09,46.1,21800.0,37.8944,37.8944,37.7552,37.7634,21800.0
2014-12-17 10:30:00,46.11,46.21,46.08,46.16,41200.0,37.7716,37.8535,37.747,37.8125,41200.0
2014-12-17 11:00:00,46.16,46.19,46.08,46.18,26200.0,37.8125,37.8371,37.747,37.8289,26200.0
2014-12-17 11:30:00,46.18,46.31,46.15,46.28,50300.0,37.8289,37.9354,37.8043,37.9108,50300.0
2014-12-17 12:00:00,46.29,46.31,46.17,46.17,33800.0,37.919,37.9354,37.8207,37.8207,33800.0
2014-12-17 12:30:00,46.16,46.25,46.14,46.24,33300.0,37.8125,37.8862,37.7961,37.8781,33300.0
2014-12-17 13:00:00,46.24,46.31,46.24,46.31,33600.0,37.8781,37.9354,37.8781,37.9354,33600.0
2014-12-17 13:30:00,46.32,46.34,46.26,46.29,30700.0,37.9436,37.96,37.8944,37.919,30700.0
2014-12-17 14:00:00,46.3,46.55,46.3,46.48,121800.0,37.9272,38.132,37.9272,38.0746,121800.0
2014-12-17 14:30:00,46.5,46.64,46.42,46.47,58500.0,38.091,38.2057,38.0255,38.0665,58500.0
2014-12-17 15:00:00,46.46,46.66,46.37,46.64,80100.0,38.0583,38.2221,37.9845,38.2057,80100.0
2014-12-17 15:30:00,46.65,46.93,46.64,46.91,203100.0,38.2139,38.4433,38.2057,38.4269,203100.0
2014-12-18 09:30:00,47.37,47.5,47.2,47.3,86600.0,38.8037,38.9102,38.6644,38.7464,86600.0
2014-12-18 10:00:00,47.29,47.42,47.27,47.37,48100.0,38.7382,38.8447,38.7218,38.8037,48100.0
2014-12-18 10:30:00,47.37,47.41,47.34,47.39,41000.0,38.8037,38.8365,38.7791,38.8201,41000.0
2014-12-18 11:00:00,47.38,47.38,47.2,47.23,56900.0,38.8119,38.8119,38.6644,38.689,56900.0
2014-12-18 11:30:00,47.24,47.26,47.19,47.22,33600.0,38.6972,38.7136,38.6563,38.6808,33600.0
2014-12-18 12:00:00,47.22,47.28,47.21,47.25,16700.0,38.6808,38.73,38.6726,38.7054,16700.0
2014-12-18 12:30:00,47.26,47.31,47.17,47.29,38400.0,38.7136,38.7546,38.6399,38.7382,38400.0
2014-12-18 13:00:00,47.29,47.36,47.28,47.32,31500.0,38.7382,38.7955,38.73,38.7627,31500.0
2014-12-18 13:30:00,47.31,47.35,47.29,47.3,156200.0,38.7546,38.7873,38.7382,38.7464,156200.0
2014-12-18 14:00:00,47.3,47.31,47.25,47.25,21900.0,38.7464,38.7546,38.7054,38.7054,21900.0
2014-12-18 14:30:00,47.25,47.26,47.15,47.18,34800.0,38.7054,38.7136,38.6235,38.6481,34800.0
2014-12-18 15:00:00,47.19,47.23,47.16,47.19,46000.0,38.6563,38.689,38.6317,38.6563,46000.0
2014-12-18 15:30:00,47.2,47.44,47.19,47.43,214500.0,38.6644,38.861,38.6563,38.8529,214500.0
2014-12-19 09:30:00,47.48,47.63,47.35,47.55,192700.0,38.8938,39.0167,38.7873,38.9512,192700.0
2014-12-19 10:00:00,47.55,47.71,47.51,47.58,71400.0,38.9512,39.0822,38.9184,38.9757,71400.0
2014-12-19 10:30:00,47.59,47.61,47.53,47.56,46200.0,38.9839,39.0003,38.9348,38.9593,46200.0
2014-12-19 11:00:00,47.56,47.56,47.37,47.39,36200.0,38.9593,38.9593,38.8037,38.8201,36200.0
2014-12-19 11:30:00,47.4,47.44,47.37,47.42,56900.0,38.8283,38.861,38.8037,38.8447,56900.0
2014-12-19 12:00:00,47.41,47.43,47.31,47.33,34300.0,38.8365,38.8529,38.7546,38.7709,34300.0
2014-12-19 12:30:00,47.33,47.44,47.32,47.43,31200.0,38.7709,38.861,38.7627,38.8529,31200.0
2014-12-19 13:00:00,47.42,47.46,47.41,47.43,38700.0,38.8447,38.8774,38.8365,38.8529,38700.0
2014-12-19 13:30:00,47.43,47.47,47.43,47.44,37700.0,38.8529,38.8856,38.8529,38.861,37700.0
2014-12-19 14:00:00,47.44,47.59,47.43,47.56,39500.0,38.861,38.9839,38.8529,38.9593,39500.0
2014-12-19 14:30:00,47.56,47.6,47.51,47.6,52600.0,38.9593,38.9921,38.9184,38.9921,52600.0
2014-12-19 15:00:00,47.6,47.67,47.55,47.67,48700.0,38.9921,39.0495,38.9512,39.0495,48700.0
2014-12-19 15:30:00,47.67,47.75,47.29,47.42,183600.0,39.0495,39.115,38.7382,38.8447,183600.0
2014-12-22 09:30:00,47.57,47.59,47.29,47.36,26200.0,38.9675,38.9839,38.7382,38.7955,26200.0
2014-12-22 10:00:00,47.36,47.52,47.23,47.49,47000.0,38.7955,38.9266,38.689,38.902,47000.0
2014-12-22 10:30:00,47.51,47.51,47.36,47.4,26400.0,38.9184,38.9184,38.7955,38.8283,26400.0
2014-12-22 11:00:00,47.4,47.4,47.33,47.39,16800.0,38.8283,38.8283,38.7709,38.8201,16800.0
2014-12-22 11:30:00,47.39,47.4,47.35,47.37,18000.0,38.8201,38.8283,38.7873,38.8037,18000.0
2014-12-22 12:00:00,47.36,47.44,47.36,47.37,7100.0,38.7955,38.861,38.7955,38.8037,7100.0
2014-12-22 12:30:00,47.36,47.42,47.34,47.41,18800.0,38.7955,38.8447,38.7791,38.8365,18800.0
2014-12-22 13:00:00,47.4,47.5,47.38,47.5,17400.0,38.8283,38.9102,38.8119,38.9102,17400.0
2014-12-22 13:30:00,47.49,47.49,47.4,47.41,19100.0,38.902,38.902,38.8283,38.8365,19100.0
2014-12-22 14:00:00,47.42,47.5,47.4,47.46,12400.0,38.8447,38.9102,38.8283,38.8774,12400.0
2014-12-22 14:30:00,47.47,47.49,47.42,47.48,17000.0,38.8856,38.902,38.8447,38.8938,17000.0
2014-12-22 15:00:00,47.48,47.56,47.48,47.56,29200.0,38.8938,38.9593,38.8938,38.9593,29200.0
2014-12-22 15:30:00,47.55,47.58,47.51,47.57,173100.0,38.9512,38.9757,38.9184,38.9675,173100.0
2014-12-23 09:30:00,47.86,47.87,47.57,47.75,45500.0,39.2051,39.2133,38.9675,39.115,45500.0
2014-12-23 10:00:00,47.76,47.78,47.71,47.74,18400.0,39.1232,39.1396,39.0822,39.1068,18400.0
2014-12-23 10:30:00,47.74,47.75,47.58,47.63,27100.0,39.1068,39.115,38.9757,39.0167,27100.0
2014-12-23 11:00:00,47.62,47.63,47.59,47.59,12800.0,39.0085,39.0167,38.9839,38.9839,12800.0
2014-12-23 11:30:00,47.59,47.63,47.48,47.51,34300.0,38.9839,39.0167,38.8938,38.9184,34300.0
2014-12-23 12:00:00,47.51,47.53,47.49,47.51,24400.0,38.9184,38.9348,38.902,38.9184,24400.0
2014-12-23 12:30:00,47.51,47.6,47.49,47.6,21800.0,38.9184,38.9921,38.902,38.9921,21800.0
2014-12-23 13:00:00,47.6,47.66,47.58,47.63,22800.0,38.9921,39.0413,38.9757,39.0167,22800.0
2014-12-23 13:30:00,47.63,47.72,47.62,47.7,13200.0,39.0167,39.0904,39.0085,39.074,13200.0
2014-12-23 14:00:00,47.69,47.71,47.6,47.62,19200.0,39.0658,39.0822,38.9921,39.0085,19200.0
2014-12-23 14:30:00,47.63,47.64,47.59,47.63,16600.0,39.0167,39.0249,38.9839,39.0167,16600.0
2014-12-23 15:00:00,47.63,47.64,47.51,47.53,28600.0,39.0167,39.0249,38.9184,38.9348,28600.0
2014-12-23 15:30:00,47.52,47.54,47.46,47.51,85500.0,38.9266,38.943,38.8774,38.9184,85500.0
2014-12-24 09:30:00,47.51,47.58,47.36,47.46,37500.0,38.9184,38.9757,38.7955,38.8774,37500.0
2014-12-24 10:00:00,47.45,47.62,47.39,47.59,26100.0,38.8692,39.0085,38.8201,38.9839,26100.0
2014-12-24 10:30:00,47.59,47.6,47.55,47.57,15500.0,38.9839,38.9921,38.9512,38.9675,15500.0
2014-12-24 11:00:00,47.57,47.6,47.54,47.59,18700.0,38.9675,38.9921,38.943,38.9839,18700.0
2014-12-24 11:30:00,47.58,47.59,47.5,47.59,19900.0,38.9757,38.9839,38.9102,38.9839,19900.0
2014-12-24 12:00:00,47.59,47.6,47.58,47.6,18900.0,38.9839,38.9921,38.9757,38.9921,18900.0
2014-12-24 12:30:00,47.6,47.6,47.45,47.45,26400.0,38.9921,38.9921,38.8692,38.8692,26400.0
2014-12-26 09:30:00,47.68,47.74,47.45,47.69,17600.0,39.0576,39.1068,38.8692,39.0658,17600.0
2014-12-26 10:00:00,47.73,47.76,47.54,47.54,7900.0,39.0986,39.1232,38.943,38.943,7900.0
2014-12-26 10:30:00,47.56,47.61,47.55,47.6,7400.0,38.9593,39.0003,38.9512,38.9921,7400.0
2014-12-26 11:00:00,47.6,47.67,47.6,47.64,13800.0,38.9921,39.0495,38.9921,39.0249,13800.0
2014-12-26 11:30:00,47.65,47.7,47.61,47.69,11900.0,39.0331,39.074,39.0003,39.0658,11900.0
2014-12-26 12:00:00,47.7,47.71,47.67,47.68,9200.0,39.074,39.0822,39.0495,39.0576,9200.0
2014-12-26 12:30:00,47.68,47.69,47.56,47.59,9800.0,39.0576,39.0658,38.9593,38.9839,9800.0
2014-12-26 13:00:00,47.59,47.62,47.57,47.59,8400.0,38.9839,39.0085,38.9675,38.9839,8400.0
2014-12-26 13:30:00,47.58,47.63,47.58,47.62,9000.0,38.9757,39.0167,38.9757,39.0085,9000.0
2014-12-26 14:00:00,47.62,47.7,47.61,47.68,13600.0,39.0085,39.074,39.0003,39.0576,13600.0
2014-12-26 14:30:00,47.68,47.68,47.57,47.59,17100.0,39.0576,39.0576,38.9675,38.9839,17100.0
2014-12-26 15:00:00,47.6,47.6,47.58,47.59,4600.0,38.9921,38.9921,38.9757,38.9839,4600.0
2014-12-26 15:30:00,47.58,47.58,47.43,47.49,54200.0,38.9757,38.9757,38.8529,38.902,54200.0
2014-12-29 09:30:00,47.39,47.8,47.24,47.75,37400.0,38.8201,39.1559,38.6972,39.115,37400.0
2014-12-29 10:00:00,47.79,47.86,47.66,47.66,19900.0,39.1478,39.2051,39.0413,39.0413,19900.0
2014-12-29 10:30:00,47.66,47.66,47.55,47.57,16500.0,39.0413,39.0413,38.9512,38.9675,16500.0
2014-12-29 11:00:00,47.58,47.6,47.56,47.57,12600.0,38.9757,38.9921,38.9593,38.9675,12600.0
2014-12-29 11:30:00,47.58,47.62,47.57,47.6,22000.0,38.9757,39.0085,38.9675,38.9921,22000.0
2014-12-29 12:00:00,47.61,47.63,47.55,47.55,15900.0,39.0003,39.0167,38.9512,38.9512,15900.0
2014-12-29 12:30:00,47.55,47.56,47.52,47.53,9700.0,38.9512,38.9593,38.9266,38.9348,9700.0
2014-12-29 13:00:00,47.52,47.55,47.51,47.53,8500.0,38.9266,38.9512,38.9184,38.9348,8500.0
2014-12-29 13:30:00,47.53,47.61,47.53,47.61,16800.0,38.9348,39.0003,38.9348,39.0003,16800.0
2014-12-29 14:00:00,47.61,47.62,47.56,47.59,14900.0,39.0003,39.0085,38.9593,38.9839,14900.0
2014-12-29 14:30:00,47.59,47.6,47.55,47.59,17500.0,38.9839,38.9921,38.9512,38.9839,17500.0
2014-12-29 15:00:00,47.58,47.63,47.58,47.6,26700.0,38.9757,39.0167,38.9757,38.9921,26700.0
2014-12-29 15:30:00,47.6,47.63,47.51,47.51,80200.0,38.9921,39.0167,38.9184,38.9184,80200.0
2014-12-30 09:30:00,47.47,47.64,47.42,47.47,15400.0,38.8856,39.0249,38.8447,38.8856,15400.0
2014-12-30 10:00:00,47.46,47.61,47.44,47.53,17500.0,38.8774,39.0003,38.861,38.9348,17500.0
2014-12-30 10:30:00,47.53,47.63,47.49,47.61,11100.0,38.9348,39.0167,38.902,39.0003,11100.0
2014-12-30 11:00:00,47.61,47.69,47.59,47.67,15500.0,39.0003,39.0658,38.9839,39.0495,15500.0
2014-12-30 11:30:00,47.66,47.74,47.64,47.7,9700.0,39.0413,39.1068,39.0249,39.074,9700.0
2014-12-30 12:00:00,47.7,47.82,47.7,47.82,20100.0,39.074,39.1723,39.074,39.1723,20100.0
2014-12-30 12:30:00,47.82,47.82,47.74,47.78,9700.0,39.1723,39.1723,39.1068,39.1396,9700.0
2014-12-30 13:00:00,47.79,47.85,47.77,47.83,8700.0,39.1478,39.1969,39.1314,39.1805,8700.0
2014-12-30 13:30:00,47.82,47.84,47.74,47.78,11800.0,39.1723,39.1887,39.1068,39.1396,11800.0
2014-12-30 14:00:00,47.78,47.84,47.77,47.81,11100.0,39.1396,39.1887,39.1314,39.1641,11100.0
2014-12-30 14:30:00,47.81,47.89,47.81,47.87,17600.0,39.1641,39.2297,39.1641,39.2133,17600.0
2014-12-30 15:00:00,47.87,47.87,47.81,47.83,15800.0,39.2133,39.2133,39.1641,39.1805,15800.0
2014-12-30 15:30:00,47.83,47.86,47.79,47.84,66500.0,39.1805,39.2051,39.1478,39.1887,66500.0
2014-12-31 09:30:00,47.95,47.99,47.71,47.84,30600.0,39.2788,39.3116,39.0822,39.1887,30600.0
2014-12-31 10:00:00,47.84,47.85,47.76,47.76,9800.0,39.1887,39.1969,39.1232,39.1232,9800.0
2014-12-31 10:30:00,47.75,47.83,47.71,47.8,15600.0,39.115,39.1805,39.0822,39.1559,15600.0
2014-12-31 11:00:00,47.81,47.82,47.74,47.74,16600.0,39.1641,39.1723,39.1068,39.1068,16600.0
2014-12-31 11:30:00,47.73,47.81,47.73,47.81,16400.0,39.0986,39.1641,39.0986,39.1641,16400.0
2014-12-31 12:00:00,47.8,47.8,47.65,47.68,18300.0,39.1559,39.1559,39.0331,39.0576,18300.0
2014-12-31 12:30:00,47.69,47.69,47.58,47.59,11600.0,39.0658,39.0658,38.9757,38.9839,11600.0
2014-12-31 13:00:00,47.57,47.6,47.51,47.53,10700.0,38.9675,38.9921,38.9184,38.9348,10700.0
2014-12-31 13:30:00,47.54,47.6,47.48,47.49,8800.0,38.943,38.9921,38.8938,38.902,8800.0
2014-12-31 14:00:00,47.49,47.49,47.39,47.39,9400.0,38.902,38.902,38.8201,38.8201,9400.0
2014-12-31 14:30:00,47.4,47.4,47.28,47.37,16400.0,38.8283,38.8283,38.73,38.8037,16400.0
2014-12-31 15:00:00,47.36,47.43,47.35,47.43,10400.0,38.7955,38.8529,38.7873,38.8529,10400.0
2014-12-31 15:30:00,47.42,47.43,47.05,47.05,78200.0,38.8447,38.8529,38.5416,38.5416,78200.0
2015-01-02 09:30:00,47.25,47.49,46.98,47.02,34700.0,38.7054,38.902,38.4842,38.517,34700.0
2015-01-02 10:00:00,47.06,47.08,46.89,47.04,65200.0,38.5498,38.5661,38.4105,38.5334,65200.0
2015-01-02 10:30:00,47.04,47.08,46.7,46.77,23700.0,38.5334,38.5661,38.2549,38.3122,23700.0
2015-01-02 11:00:00,46.77,46.77,46.62,46.73,37600.0,38.3122,38.3122,38.1893,38.2794,37600.0
2015-01-02 11:30:00,46.72,46.72,46.53,46.63,20200.0,38.2712,38.2712,38.1156,38.1975,20200.0
2015-01-02 12:00:00,46.63,46.72,46.62,46.64,12800.0,38.1975,38.2712,38.1893,38.2057,12800.0
2015-01-02 12:30:00,46.65,46.69,46.57,46.62,20000.0,38.2139,38.2467,38.1484,38.1893,20000.0
2015-01-02 13:00:00,46.63,46.81,46.63,46.72,47900.0,38.1975,38.345,38.1975,38.2712,47900.0
2015-01-02 13:30:00,46.72,46.72,46.6,46.67,15000.0,38.2712,38.2712,38.1729,38.2303,15000.0
2015-01-02 14:00:00,46.66,46.86,46.66,46.83,16100.0,38.2221,38.3859,38.2221,38.3614,16100.0
2015-01-02 14:30:00,46.82,46.9,46.79,46.85,17600.0,38.3532,38.4187,38.3286,38.3777,17600.0
2015-01-02 15:00:00,46.84,46.9,46.76,46.86,34400.0,38.3695,38.4187,38.304,38.3859,34400.0
2015-01-02 15:30:00,46.87,47.03,46.8,46.96,80100.0,38.3941,38.5252,38.3368,38.4678,80100.0
2015-01-05 09:30:00,46.67,46.77,46.44,46.52,31100.0,38.2303,38.3122,38.0419,38.1074,31100.0
2015-01-05 10:00:00,46.5,46.62,46.46,46.57,23600.0,38.091,38.1893,38.0583,38.1484,23600.0
2015-01-05 10:30:00,46.56,46.59,46.47,46.54,24500.0,38.1402,38.1648,38.0665,38.1238,24500.0
2015-01-05 11:00:00,46.54,46.57,46.5,46.55,29600.0,38.1238,38.1484,38.091,38.132,29600.0
2015-01-05 11:30:00,46.56,46.74,46.54,46.7,34400.0,38.1402,38.2876,38.1238,38.2549,34400.0
2015-01-05 12:00:00,46.72,46.74,46.51,46.51,18800.0,38.2712,38.2876,38.0992,38.0992,18800.0
2015-01-05 12:30:00,46.51,46.54,46.36,46.44,27700.0,38.0992,38.1238,37.9764,38.0419,27700.0
2015-01-05 13:00:00,46.44,46.52,46.42,46.48,26200.0,38.0419,38.1074,38.0255,38.0746,26200.0
2015-01-05 13:30:00,46.47,46.55,46.45,46.54,31600.0,38.0665,38.132,38.0501,38.1238,31600.0
2015-01-05 14:00:00,46.53,46.66,46.5,46.59,56400.0,38.1156,38.2221,38.091,38.1648,56400.0
2015-01-05 14:30:00,46.59,46.7,46.56,46.7,70900.0,38.1648,38.2549,38.1402,38.2549,70900.0
2015-01-05 15:00:00,46.69,46.72,46.62,46.69,68500.0,38.2467,38.2712,38.1893,38.2467,68500.0
2015-01-05 15:30:00,46.68,46.83,46.59,46.71,159900.0,38.2385,38.3614,38.1648,38.2631,159900.0
2015-01-06 09:30:00,46.67,46.8,46.57,46.75,27000.0,38.2303,38.3368,38.1484,38.2958,27000.0
2015-01-06 10:00:00,46.75,46.95,46.74,46.88,32100.0,38.2958,38.4597,38.2876,38.4023,32100.0
2015-01-06 10:30:00,46.87,46.87,46.64,46.65,39700.0,38.3941,38.3941,38.2057,38.2139,39700.0
2015-01-06 11:00:00,46.64,46.9,46.56,46.84,149100.0,38.2057,38.4187,38.1402,38.3695,149100.0
2015-01-06 11:30:00,46.84,46.84,46.4,46.4,54200.0,38.3695,38.3695,38.0091,38.0091,54200.0
2015-01-06 12:00:00,46.4,46.44,46.27,46.43,59800.0,38.0091,38.0419,37.9026,38.0337,59800.0
2015-01-06 12:30:00,46.43,46.62,46.4,46.56,38300.0,38.0337,38.1893,38.0091,38.1402,38300.0
2015-01-06 13:00:00,46.57,46.57,46.36,46.48,40300.0,38.1484,38.1484,37.9764,38.0746,40300.0
2015-01-06 13:30:00,46.48,46.63,46.46,46.63,42700.0,38.0746,38.1975,38.0583,38.1975,42700.0
2015-01-06 14:00:00,46.64,46.66,46.42,46.55,44700.0,38.2057,38.2221,38.0255,38.132,44700.0
2015-01-06 14:30:00,46.58,46.8,46.56,46.74,41300.0,38.1566,38.3368,38.1402,38.2876,41300.0
2015-01-06 15:00:00,46.74,46.84,46.68,46.84,79900.0,38.2876,38.3695,38.2385,38.3695,79900.0
2015-01-06 15:30:00,46.84,46.84,46.56,46.58,118900.0,38.3695,38.3695,38.1402,38.1566,118900.0
2015-01-07 09:30:00,46.87,46.87,46.63,46.72,35200.0,38.3941,38.3941,38.1975,38.2712,35200.0
2015-01-07 10:00:00,46.73,46.74,46.55,46.58,13700.0,38.2794,38.2876,38.132,38.1566,13700.0
2015-01-07 10:30:00,46.57,46.69,46.49,46.67,36800.0,38.1484,38.2467,38.0828,38.2303,36800.0
2015-01-07 11:00:00,46.65,46.66,46.48,46.56,51200.0,38.2139,38.2221,38.0746,38.1402,51200.0
2015-01-07 11:30:00,46.57,46.82,46.57,46.79,18900.0,38.1484,38.3532,38.1484,38.3286,18900.0
2015-01-07 12:00:00,46.81,46.96,46.79,46.92,19800.0,38.345,38.4678,38.3286,38.4351,19800.0
2015-01-07 12:30:00,46.93,46.93,46.78,46.78,10900.0,38.4433,38.4433,38.3204,38.3204,10900.0
2015-01-07 13:00:00,46.79,46.81,46.72,46.78,11500.0,38.3286,38.345,38.2712,38.3204,11500.0
2015-01-07 13:30:00,46.78,46.91,46.77,46.9,12600.0,38.3204,38.4269,38.3122,38.4187,12600.0
2015-01-07 14:00:00,46.92,47.1,46.83,47.05,51400.0,38.4351,38.5825,38.3614,38.5416,51400.0
2015-01-07 14:30:00,47.05,47.09,46.89,46.91,25000.0,38.5416,38.5743,38.4105,38.4269,25000.0
2015-01-07 15:00:00,46.92,47.03,46.92,47.03,35100.0,38.4351,38.5252,38.4351,38.5252,35100.0
2015-01-07 15:30:00,47.03,47.12,46.93,47.1,170600.0,38.5252,38.5989,38.4433,38.5825,170600.0
2015-01-08 09:30:00,47.3,47.7,47.17,47.66,44600.0,38.7464,39.074,38.6399,39.0413,44600.0
2015-01-08 10:00:00,47.69,47.77,47.65,47.71,44500.0,39.0658,39.1314,39.0331,39.0822,44500.0
2015-01-08 10:30:00,47.72,47.88,47.72,47.84,46700.0,39.0904,39.2215,39.0904,39.1887,46700.0
2015-01-08 11:00:00,47.85,47.87,47.72,47.73,28700.0,39.1969,39.2133,39.0904,39.0986,28700.0
2015-01-08 11:30:00,47.74,47.76,47.68,47.75,15500.0,39.1068,39.1232,39.0576,39.115,15500.0
2015-01-08 12:00:00,47.76,47.79,47.64,47.67,21700.0,39.1232,39.1478,39.0249,39.0495,21700.0
2015-01-08 12:30:00,47.67,47.78,47.65,47.78,22100.0,39.0495,39.1396,39.0331,39.1396,22100.0
2015-01-08 13:00:00,47.8,48.04,47.78,48.0,46700.0,39.1559,39.3525,39.1396,39.3198,46700.0
2015-01-08 13:30:00,47.98,48.01,47.92,47.94,27400.0,39.3034,39.328,39.2542,39.2706,27400.0
2015-01-08 14:00:00,47.95,48.04,47.94,48.01,28400.0,39.2788,39.3525,39.2706,39.328,28400.0
2015-01-08 14:30:00,48.0,48.02,47.94,47.94,56500.0,39.3198,39.3362,39.2706,39.2706,56500.0
2015-01-08 15:00:00,47.94,47.95,47.83,47.85,32600.0,39.2706,39.2788,39.1805,39.1969,32600.0
2015-01-08 15:30:00,47.86,47.9,47.77,47.89,151600.0,39.2051,39.2379,39.1314,39.2297,151600.0
2015-01-09 09:30:00,47.84,47.88,47.5,47.56,31400.0,39.1887,39.2215,38.9102,38.9593,31400.0
2015-01-09 10:00:00,47.55,47.69,47.54,47.58,14700.0,38.9512,39.0658,38.943,38.9757,14700.0
2015-01-09 10:30:00,47.58,47.58,47.38,47.41,22400.0,38.9757,38.9757,38.8119,38.8365,22400.0
2015-01-09 11:00:00,47.4,47.41,47.25,47.28,23400.0,38.8283,38.8365,38.7054,38.73,23400.0
2015-01-09 11:30:00,47.26,47.43,47.21,47.43,15300.0,38.7136,38.8529,38.6726,38.8529,15300.0
2015-01-09 12:00:00,47.42,47.52,47.37,47.37,16200.0,38.8447,38.9266,38.8037,38.8037,16200.0
2015-01-09 12:30:00,47.36,47.39,47.18,47.2,19700.0,38.7955,38.8201,38.6481,38.6644,19700.0
2015-01-09 13:00:00,47.19,47.47,47.18,47.46,25300.0,38.6563,38.8856,38.6481,38.8774,25300.0
2015-01-09 13:30:00,47.46,47.59,47.44,47.52,27500.0,38.8774,38.9839,38.861,38.9266,27500.0
2015-01-09 14:00:00,47.51,47.52,47.38,47.44,17200.0,38.9184,38.9266,38.8119,38.861,17200.0
2015-01-09 14:30:00,47.4,47.47,47.34,47.37,27100.0,38.8283,38.8856,38.7791,38.8037,27100.0
2015-01-09 15:00:00,47.38,47.48,47.34,47.38,22500.0,38.8119,38.8938,38.7791,38.8119,22500.0
2015-01-09 15:30:00,47.38,47.43,47.23,47.24,75200.0,38.8119,38.8529,38.689,38.6972,75200.0
2015-01-12 09:30:00,47.16,47.47,46.76,46.82,26600.0,38.6317,38.8856,38.304,38.3532,26600.0
2015-01-12 10:00:00,46.82,46.9,46.76,46.78,13900.0,38.3532,38.4187,38.304,38.3204,13900.0
2015-01-12 10:30:00,46.79,46.97,46.75,46.97,10400.0,38.3286,38.476,38.2958,38.476,10400.0
2015-01-12 11:00:00,47.0,47.07,46.96,46.96,17500.0,38.5006,38.558,38.4678,38.4678,17500.0
2015-01-12 11:30:00,46.97,47.03,46.86,46.95,14000.0,38.476,38.5252,38.3859,38.4597,14000.0
2015-01-12 12:00:00,46.96,47.03,46.95,46.99,12100.0,38.4678,38.5252,38.4597,38.4924,12100.0
2015-01-12 12:30:00,47.0,47.04,46.88,46.89,14800.0,38.5006,38.5334,38.4023,38.4105,14800.0
2015-01-12 13:00:00,46.89,47.0,46.89,46.98,21600.0,38.4105,38.5006,38.4105,38.4842,21600.0
2015-01-12 13:30:00,46.98,47.05,46.97,47.02,25700.0,38.4842,38.5416,38.476,38.517,25700.0
2015-01-12 14:00:00,47.02,47.08,46.96,46.97,27300.0,38.517,38.5661,38.4678,38.476,27300.0
2015-01-12 14:30:00,46.97,47.01,46.9,47.01,29100.0,38.476,38.5088,38.4187,38.5088,29100.0
2015-01-12 15:00:00,47.01,47.13,47.0,47.04,42500.0,38.5088,38.6071,38.5006,38.5334,42500.0
2015-01-12 15:30:00,47.04,47.18,46.91,47.07,90900.0,38.5334,38.6481,38.4269,38.558,90900.0
2015-01-13 09:30:00,47.51,48.06,47.4,48.05,51600.0,38.9184,39.3689,38.8283,39.3607,51600.0
2015-01-13 10:00:00,48.08,48.11,47.92,47.95,42800.0,39.3853,39.4099,39.2542,39.2788,42800.0
2015-01-13 10:30:00,47.94,48.0,47.85,47.95,29900.0,39.2706,39.3198,39.1969,39.2788,29900.0
2015-01-13 11:00:00,47.94,47.94,47.77,47.79,50600.0,39.2706,39.2706,39.1314,39.1478,50600.0
2015-01-13 11:30:00,47.79,47.8,47.67,47.71,31600.0,39.1478,39.1559,39.0495,39.0822,31600.0
2015-01-13 12:00:00,47.71,47.73,47.48,47.54,38000.0,39.0822,39.0986,38.8938,38.943,38000.0
2015-01-13 12:30:00,47.53,47.57,47.44,47.56,17200.0,38.9348,38.9675,38.861,38.9593,17200.0
2015-01-13 13:00:00,47.57,47.62,47.34,47.36,33600.0,38.9675,39.0085,38.7791,38.7955,33600.0
2015-01-13 13:30:00,47.35,47.35,46.98,47.08,42900.0,38.7873,38.7873,38.4842,38.5661,42900.0
2015-01-13 14:00:00,47.07,47.11,46.87,47.06,34300.0,38.558,38.5907,38.3941,38.5498,34300.0
2015-01-13 14:30:00,47.05,47.14,46.96,46.96,28800.0,38.5416,38.6153,38.4678,38.4678,28800.0
2015-01-13 15:00:00,46.95,47.23,46.95,47.11,47300.0,38.4597,38.689,38.4597,38.5907,47300.0
2015-01-13 15:30:00,47.11,47.41,47.11,47.31,118300.0,38.5907,38.8365,38.5907,38.7546,118300.0
2015-01-14 09:30:00,46.84,47.03,46.69,47.01,21500.0,38.3695,38.5252,38.2467,38.5088,21500.0
2015-01-14 10:00:00,47.02,47.17,46.98,47.04,12200.0,38.517,38.6399,38.4842,38.5334,12200.0
2015-01-14 10:30:00,47.03,47.03,46.91,46.96,21200.0,38.5252,38.5252,38.4269,38.4678,21200.0
2015-01-14 11:00:00,46.96,46.97,46.73,46.73,18800.0,38.4678,38.476,38.2794,38.2794,18800.0
2015-01-14 11:30:00,46.71,46.83,46.64,46.76,16000.0,38.2631,38.3614,38.2057,38.304,16000.0
2015-01-14 12:00:00,46.75,46.77,46.63,46.69,14400.0,38.2958,38.3122,38.1975,38.2467,14400.0
2015-01-14 12:30:00,46.68,46.71,46.52,46.55,11800.0,38.2385,38.2631,38.1074,38.132,11800.0
2015-01-14 13:00:00,46.57,46.61,46.52,46.53,26200.0,38.1484,38.1811,38.1074,38.1156,26200.0
2015-01-14 13:30:00,46.55,46.63,46.52,46.63,29700.0,38.132,38.1975,38.1074,38.1975,29700.0
2015-01-14 14:00:00,46.64,46.9,46.63,46.89,38200.0,38.2057,38.4187,38.1975,38.4105,38200.0
2015-01-14 14:30:00,46.88,46.97,46.84,46.85,28800.0,38.4023,38.476,38.3695,38.3777,28800.0
2015-01-14 15:00:00,46.84,47.01,46.82,47.01,26400.0,38.3695,38.5088,38.3532,38.5088,26400.0
2015-01-14 15:30:00,47.01,47.04,46.85,46.96,44200.0,38.5088,38.5334,38.3777,38.4678,44200.0
2015-01-15 09:30:00,46.96,47.24,46.9,47.15,70400.0,38.4678,38.6972,38.4187,38.6235,70400.0
2015-01-15 10:00:00,47.15,47.33,47.0,47.3,55800.0,38.6235,38.7709,38.5006,38.7464,55800.0
2015-01-15 10:30:00,47.3,47.44,47.17,47.17,22200.0,38.7464,38.861,38.6399,38.6399,22200.0
2015-01-15 11:00:00,47.2,47.21,46.86,46.88,17800.0,38.6644,38.6726,38.3859,38.4023,17800.0
2015-01-15 11:30:00,46.89,47.06,46.88,46.98,24700.0,38.4105,38.5498,38.4023,38.4842,24700.0
2015-01-15 12:00:00,46.99,47.01,46.83,46.85,19700.0,38.4924,38.5088,38.3614,38.3777,19700.0
2015-01-15 12:30:00,46.83,46.85,46.66,46.77,12600.0,38.3614,38.3777,38.2221,38.3122,12600.0
2015-01-15 13:00:00,46.75,46.92,46.74,46.75,14100.0,38.2958,38.4351,38.2876,38.2958,14100.0
2015-01-15 13:30:00,46.76,46.84,46.71,46.8,12400.0,38.304,38.3695,38.2631,38.3368,12400.0
2015-01-15 14:00:00,46.79,46.79,46.71,46.74,26800.0,38.3286,38.3286,38.2631,38.2876,26800.0
2015-01-15 14:30:00,46.74,46.86,46.71,46.85,28100.0,38.2876,38.3859,38.2631,38.3777,28100.0
2015-01-15 15:00:00,46.85,46.86,46.68,46.72,38300.0,38.3777,38.3859,38.2385,38.2712,38300.0
2015-01-15 15:30:00,46.73,46.78,46.68,46.72,100300.0,38.2794,38.3204,38.2385,38.2712,100300.0
2015-01-16 09:30:00,46.16,46.45,45.88,45.9,141000.0,37.8125,38.0501,37.5832,37.5995,141000.0
2015-01-16 10:00:00,45.92,46.17,45.75,46.17,178200.0,37.6159,37.8207,37.4767,37.8207,178200.0
2015-01-16 10:30:00,46.15,46.29,46.07,46.27,119100.0,37.8043,37.919,37.7388,37.9026,119100.0
2015-01-16 11:00:00,46.26,46.29,46.13,46.15,54600.0,37.8944,37.919,37.7879,37.8043,54600.0
2015-01-16 11:30:00,46.15,46.21,46.14,46.18,54000.0,37.8043,37.8535,37.7961,37.8289,54000.0
2015-01-16 12:00:00,46.17,46.25,46.06,46.14,114700.0,37.8207,37.8862,37.7306,37.7961,114700.0
2015-01-16 12:30:00,46.15,46.16,45.98,46.04,90800.0,37.8043,37.8125,37.6651,37.7142,90800.0
2015-01-16 13:00:00,46.04,46.07,45.93,45.93,62500.0,37.7142,37.7388,37.6241,37.6241,62500.0
2015-01-16 13:30:00,45.94,45.98,45.91,45.96,60700.0,37.6323,37.6651,37.6077,37.6487,60700.0
2015-01-16 14:00:00,45.96,45.97,45.89,45.89,49100.0,37.6487,37.6569,37.5913,37.5913,49100.0
2015-01-16 14:30:00,45.91,46.06,45.89,46.02,87200.0,37.6077,37.7306,37.5913,37.6978,87200.0
2015-01-16 15:00:00,46.03,46.08,45.96,46.06,92600.0,37.706,37.747,37.6487,37.7306,92600.0
2015-01-16 15:30:00,46.06,46.21,46.05,46.18,259000.0,37.7306,37.8535,37.7224,37.8289,259000.0
2015-01-20 09:30:00,46.2,46.48,45.85,45.9,50400.0,37.8453,38.0746,37.5586,37.5995,50400.0
2015-01-20 10:00:00,45.89,46.04,45.8,45.97,35100.0,37.5913,37.7142,37.5176,37.6569,35100.0
2015-01-20 10:30:00,45.99,46.0,45.72,45.76,39700.0,37.6733,37.6815,37.4521,37.4849,39700.0
2015-01-20 11:00:00,45.74,45.82,45.55,45.6,54700.0,37.4685,37.534,37.3128,37.3538,54700.0
2015-01-20 11:30:00,45.59,45.61,45.49,45.57,34700.0,37.3456,37.362,37.2637,37.3292,34700.0
2015-01-20 12:00:00,45.58,45.69,45.58,45.65,25300.0,37.3374,37.4275,37.3374,37.3947,25300.0
2015-01-20 12:30:00,45.64,45.64,45.45,45.51,20400.0,37.3866,37.3866,37.2309,37.2801,20400.0
2015-01-20 13:00:00,45.5,45.66,45.49,45.57,39600.0,37.2719,37.4029,37.2637,37.3292,39600.0
2015-01-20 13:30:00,45.58,45.62,45.43,45.45,38900.0,37.3374,37.3702,37.2145,37.2309,38900.0
2015-01-20 14:00:00,45.46,45.56,45.4,45.45,72500.0,37.2391,37.321,37.19,37.2309,72500.0
2015-01-20 14:30:00,45.46,45.65,45.46,45.59,48400.0,37.2391,37.3947,37.2391,37.3456,48400.0
2015-01-20 15:00:00,45.58,45.66,45.57,45.59,49100.0,37.3374,37.4029,37.3292,37.3456,49100.0
2015-01-20 15:30:00,45.6,45.66,45.5,45.59,134000.0,37.3538,37.4029,37.2719,37.3456,134000.0
2015-01-21 09:30:00,45.52,45.66,45.05,45.47,32900.0,37.2883,37.4029,36.9032,37.2473,32900.0
2015-01-21 10:00:00,45.47,45.54,45.36,45.53,19300.0,37.2473,37.3046,37.1572,37.2964,19300.0
2015-01-21 10:30:00,45.55,45.74,45.48,45.7,45600.0,37.3128,37.4685,37.2555,37.4357,45600.0
2015-01-21 11:00:00,45.71,45.74,45.56,45.58,36400.0,37.4439,37.4685,37.321,37.3374,36400.0
2015-01-21 11:30:00,45.58,45.65,45.57,45.61,21000.0,37.3374,37.3947,37.3292,37.362,21000.0
2015-01-21 12:00:00,45.6,45.62,45.5,45.53,25100.0,37.3538,37.3702,37.2719,37.2964,25100.0
2015-01-21 12:30:00,45.55,45.56,45.34,45.36,25200.0,37.3128,37.321,37.1408,37.1572,25200.0
2015-01-21 13:00:00,45.36,45.38,45.22,45.22,30700.0,37.1572,37.1736,37.0425,37.0425,30700.0
2015-01-21 13:30:00,45.21,45.38,45.18,45.34,41300.0,37.0343,37.1736,37.0097,37.1408,41300.0
2015-01-21 14:00:00,45.34,45.37,45.31,45.34,18800.0,37.1408,37.1654,37.1162,37.1408,18800.0
2015-01-21 14:30:00,45.35,45.39,45.33,45.38,43600.0,37.149,37.1818,37.1326,37.1736,43600.0
2015-01-21 15:00:00,45.38,45.41,45.34,45.34,53000.0,37.1736,37.1981,37.1408,37.1408,53000.0
2015-01-21 15:30:00,45.34,45.41,45.3,45.35,135500.0,37.1408,37.1981,37.108,37.149,135500.0
2015-01-22 09:30:00,45.64,45.82,45.37,45.47,56000.0,37.3866,37.534,37.1654,37.2473,56000.0
2015-01-22 10:00:00,45.46,45.67,45.41,45.64,69900.0,37.2391,37.4111,37.1981,37.3866,69900.0
2015-01-22 10:30:00,45.63,45.95,45.62,45.9,39900.0,37.3784,37.6405,37.3702,37.5995,39900.0
2015-01-22 11:00:00,45.91,45.93,45.73,45.84,27500.0,37.6077,37.6241,37.4603,37.5504,27500.0
2015-01-22 11:30:00,45.84,45.87,45.68,45.73,24900.0,37.5504,37.575,37.4193,37.4603,24900.0
2015-01-22 12:00:00,45.74,45.78,45.71,45.75,24200.0,37.4685,37.5012,37.4439,37.4767,24200.0
2015-01-22 12:30:00,45.75,45.75,45.66,45.67,25200.0,37.4767,37.4767,37.4029,37.4111,25200.0
2015-01-22 13:00:00,45.69,45.76,45.67,45.73,15900.0,37.4275,37.4849,37.4111,37.4603,15900.0
2015-01-22 13:30:00,45.74,45.93,45.74,45.93,29800.0,37.4685,37.6241,37.4685,37.6241,29800.0
2015-01-22 14:00:00,45.91,45.93,45.85,45.93,35600.0,37.6077,37.6241,37.5586,37.6241,35600.0
2015-01-22 14:30:00,45.93,46.11,45.92,46.1,87800.0,37.6241,37.7716,37.6159,37.7634,87800.0
2015-01-22 15:00:00,46.1,46.13,45.97,46.04,52300.0,37.7634,37.7879,37.6569,37.7142,52300.0
2015-01-22 15:30:00,46.04,46.16,46.03,46.16,159700.0,37.7142,37.8125,37.706,37.8125,159700.0
2015-01-23 09:30:00,46.15,46.33,45.9,45.91,42000.0,37.8043,37.9518,37.5995,37.6077,42000.0
2015-01-23 10:00:00,46.06,46.14,45.73,45.87,35600.0,37.7306,37.7961,37.4603,37.575,35600.0
2015-01-23 10:30:00,45.87,46.05,45.82,46.01,17100.0,37.575,37.7224,37.534,37.6896,17100.0
2015-01-23 11:00:00,46.01,46.08,46.01,46.06,22900.0,37.6896,37.747,37.6896,37.7306,22900.0
2015-01-23 11:30:00,46.05,46.06,45.84,45.86,15000.0,37.7224,37.7306,37.5504,37.5668,15000.0
2015-01-23 12:00:00,45.86,46.0,45.84,45.93,18700.0,37.5668,37.6815,37.5504,37.6241,18700.0
2015-01-23 12:30:00,45.93,45.99,45.87,45.91,12900.0,37.6241,37.6733,37.575,37.6077,12900.0
2015-01-23 13:00:00,45.9,46.02,45.89,45.9,15400.0,37.5995,37.6978,37.5913,37.5995,15400.0
2015-01-23 13:30:00,45.91,45.95,45.9,45.95,26000.0,37.6077,37.6405,37.5995,37.6405,26000.0
2015-01-23 14:00:00,45.95,45.95,45.77,45.8,33700.0,37.6405,37.6405,37.493,37.5176,33700.0
2015-01-23 14:30:00,45.81,45.81,45.66,45.66,41300.0,37.5258,37.5258,37.4029,37.4029,41300.0
2015-01-23 15:00:00,45.66,45.68,45.56,45.67,62600.0,37.4029,37.4193,37.321,37.4111,62600.0
2015-01-23 15:30:00,45.67,45.67,45.49,45.51,128600.0,37.4111,37.4111,37.2637,37.2801,128600.0
2015-01-26 09:30:00,45.58,45.61,45.23,45.36,28700.0,37.3374,37.362,37.0507,37.1572,28700.0
2015-01-26 10:00:00,45.37,45.5,45.34,45.4,19100.0,37.1654,37.2719,37.1408,37.19,19100.0
2015-01-26 10:30:00,45.37,45.52,45.3,45.51,26300.0,37.1654,37.2883,37.108,37.2801,26300.0
2015-01-26 11:00:00,45.51,45.52,45.31,45.34,46800.0,37.2801,37.2883,37.1162,37.1408,46800.0
2015-01-26 11:30:00,45.36,45.56,45.28,45.56,36100.0,37.1572,37.321,37.0917,37.321,36100.0
2015-01-26 12:00:00,45.58,45.58,45.4,45.41,45000.0,37.3374,37.3374,37.19,37.1981,45000.0
2015-01-26 12:30:00,45.42,45.48,45.39,45.48,33400.0,37.2063,37.2555,37.1818,37.2555,33400.0
2015-01-26 13:00:00,45.49,45.57,45.46,45.52,22500.0,37.2637,37.3292,37.2391,37.2883,22500.0
2015-01-26 13:30:00,45.52,45.56,45.44,45.47,40400.0,37.2883,37.321,37.2227,37.2473,40400.0
2015-01-26 14:00:00,45.47,45.54,45.45,45.54,37600.0,37.2473,37.3046,37.2309,37.3046,37600.0
2015-01-26 14:30:00,45.54,45.6,45.51,45.58,26500.0,37.3046,37.3538,37.2801,37.3374,26500.0
2015-01-26 15:00:00,45.57,45.68,45.53,45.64,54600.0,37.3292,37.4193,37.2964,37.3866,54600.0
2015-01-26 15:30:00,45.64,45.7,45.55,45.7,153200.0,37.3866,37.4357,37.3128,37.4357,153200.0
2015-01-27 09:30:00,45.41,45.49,45.14,45.36,21400.0,37.1981,37.2637,36.977,37.1572,21400.0
2015-01-27 10:00:00,45.37,45.47,45.28,45.34,24200.0,37.1654,37.2473,37.0917,37.1408,24200.0
2015-01-27 10:30:00,45.32,45.33,45.18,45.28,60300.0,37.1244,37.1326,37.0097,37.0917,60300.0
2015-01-27 11:00:00,45.27,45.38,45.27,45.38,23300.0,37.0835,37.1736,37.0835,37.1736,23300.0
2015-01-27 11:30:00,45.39,45.52,45.36,45.43,21700.0,37.1818,37.2883,37.1572,37.2145,21700.0
2015-01-27 12:00:00,45.41,45.47,45.38,45.47,22900.0,37.1981,37.2473,37.1736,37.2473,22900.0
2015-01-27 12:30:00,45.48,45.51,45.44,45.48,16700.0,37.2555,37.2801,37.2227,37.2555,16700.0
2015-01-27 13:00:00,45.49,45.67,45.49,45.62,26700.0,37.2637,37.4111,37.2637,37.3702,26700.0
2015-01-27 13:30:00,45.61,45.68,45.56,45.61,34900.0,37.362,37.4193,37.321,37.362,34900.0
2015-01-27 14:00:00,45.61,45.73,45.6,45.7,34700.0,37.362,37.4603,37.3538,37.4357,34700.0
2015-01-27 14:30:00,45.7,45.7,45.44,45.45,34100.0,37.4357,37.4357,37.2227,37.2309,34100.0
2015-01-27 15:00:00,45.45,45.47,45.32,45.32,63900.0,37.2309,37.2473,37.1244,37.1244,63900.0
2015-01-27 15:30:00,45.31,45.43,45.3,45.32,88500.0,37.1162,37.2145,37.108,37.1244,88500.0
2015-01-28 09:30:00,45.55,45.79,45.3,45.3,25700.0,37.3128,37.5094,37.108,37.108,25700.0
2015-01-28 10:00:00,45.32,45.57,45.31,45.57,195200.0,37.1244,37.3292,37.1162,37.3292,195200.0
2015-01-28 10:30:00,45.56,45.63,45.45,45.49,177300.0,37.321,37.3784,37.2309,37.2637,177300.0
2015-01-28 11:00:00,45.48,45.49,45.31,45.35,64800.0,37.2555,37.2637,37.1162,37.149,64800.0
2015-01-28 11:30:00,45.35,45.45,45.27,45.34,58500.0,37.149,37.2309,37.0835,37.1408,58500.0
2015-01-28 12:00:00,45.37,45.56,45.34,45.51,40700.0,37.1654,37.321,37.1408,37.2801,40700.0
2015-01-28 12:30:00,45.51,45.51,45.43,45.47,27600.0,37.2801,37.2801,37.2145,37.2473,27600.0
2015-01-28 13:00:00,45.45,45.45,45.32,45.34,22800.0,37.2309,37.2309,37.1244,37.1408,22800.0
2015-01-28 13:30:00,45.34,45.43,45.32,45.34,23300.0,37.1408,37.2145,37.1244,37.1408,23300.0
2015-01-28 14:00:00,45.34,45.43,45.17,45.23,82700.0,37.1408,37.2145,37.0015,37.0507,82700.0
2015-01-28 14:30:00,45.2,45.25,45.07,45.24,63000.0,37.0261,37.0671,36.9196,37.0589,63000.0
2015-01-28 15:00:00,45.25,45.31,45.13,45.18,90300.0,37.0671,37.1162,36.9688,37.0097,90300.0
2015-01-28 15:30:00,45.18,45.19,44.85,44.92,198600.0,37.0097,37.0179,36.7394,36.7968,198600.0
2015-01-29 09:30:00,45.02,45.12,44.66,44.9,39400.0,36.8787,36.9606,36.5838,36.7804,39400.0
2015-01-29 10:00:00,44.9,44.9,44.67,44.75,42600.0,36.7804,36.7804,36.592,36.6575,42600.0
2015-01-29 10:30:00,44.76,44.78,44.49,44.69,55500.0,36.6657,36.6821,36.4445,36.6083,55500.0
2015-01-29 11:00:00,44.67,44.79,44.63,44.76,31700.0,36.592,36.6903,36.5592,36.6657,31700.0
2015-01-29 11:30:00,44.76,44.96,44.76,44.91,30000.0,36.6657,36.8295,36.6657,36.7886,30000.0
2015-01-29 12:00:00,44.91,45.0,44.87,44.93,33000.0,36.7886,36.8623,36.7558,36.8049,33000.0
2015-01-29 12:30:00,44.92,44.93,44.83,44.88,35700.0,36.7968,36.8049,36.723,36.764,35700.0
2015-01-29 13:00:00,44.88,44.98,44.75,44.96,88400.0,36.764,36.8459,36.6575,36.8295,88400.0
2015-01-29 13:30:00,44.97,45.11,44.87,45.08,33700.0,36.8377,36.9524,36.7558,36.9278,33700.0
2015-01-29 14:00:00,45.09,45.13,45.02,45.07,32600.0,36.936,36.9688,36.8787,36.9196,32600.0
2015-01-29 14:30:00,45.08,45.1,45.01,45.05,35500.0,36.9278,36.9442,36.8705,36.9032,35500.0
2015-01-29 15:00:00,45.04,45.16,45.01,45.1,38300.0,36.8951,36.9934,36.8705,36.9442,38300.0
2015-01-29 15:30:00,45.11,45.17,45.03,45.1,126300.0,36.9524,37.0015,36.8869,36.9442,126300.0
2015-01-30 09:30:00,44.98,45.12,44.89,44.91,44700.0,36.8459,36.9606,36.7722,36.7886,44700.0
2015-01-30 10:00:00,44.91,44.92,44.74,44.74,40100.0,36.7886,36.7968,36.6493,36.6493,40100.0
2015-01-30 10:30:00,44.71,44.72,44.51,44.58,26800.0,36.6247,36.6329,36.4609,36.5182,26800.0
2015-01-30 11:00:00,44.61,44.68,44.51,44.61,26600.0,36.5428,36.6002,36.4609,36.5428,26600.0
2015-01-30 11:30:00,44.6,44.7,44.52,44.69,19700.0,36.5346,36.6165,36.4691,36.6083,19700.0
2015-01-30 12:00:00,44.69,44.78,44.68,44.71,32800.0,36.6083,36.6821,36.6002,36.6247,32800.0
2015-01-30 12:30:00,44.71,44.71,44.57,44.6,28000.0,36.6247,36.6247,36.5101,36.5346,28000.0
2015-01-30 13:00:00,44.62,44.64,44.52,44.57,30100.0,36.551,36.5674,36.4691,36.5101,30100.0
2015-01-30 13:30:00,44.57,44.73,44.56,44.68,40900.0,36.5101,36.6411,36.5019,36.6002,40900.0
2015-01-30 14:00:00,44.67,44.82,44.58,44.82,37900.0,36.592,36.7148,36.5182,36.7148,37900.0
2015-01-30 14:30:00,44.86,44.86,44.61,44.64,45100.0,36.7476,36.7476,36.5428,36.5674,45100.0
2015-01-30 15:00:00,44.65,44.67,44.47,44.63,59600.0,36.5756,36.592,36.4281,36.5592,59600.0
2015-01-30 15:30:00,44.62,44.66,44.41,44.43,190000.0,36.551,36.5838,36.379,36.3954,190000.0
2015-02-02 09:30:00,44.5,44.87,44.4,44.42,39800.0,36.4527,36.7558,36.3708,36.3872,39800.0
2015-02-02 10:00:00,44.39,44.55,44.24,44.5,45500.0,36.3626,36.4937,36.2397,36.4527,45500.0
2015-02-02 10:30:00,44.48,44.8,44.42,44.78,79500.0,36.4363,36.6985,36.3872,36.6821,79500.0
2015-02-02 11:00:00,44.77,44.82,44.63,44.69,35700.0,36.6739,36.7148,36.5592,36.6083,35700.0
2015-02-02 11:30:00,44.69,44.84,44.64,44.72,38100.0,36.6083,36.7312,36.5674,36.6329,38100.0
2015-02-02 12:00:00,44.74,44.77,44.56,44.68,23800.0,36.6493,36.6739,36.5019,36.6002,23800.0
2015-02-02 12:30:00,44.69,44.7,44.47,44.53,28500.0,36.6083,36.6165,36.4281,36.4773,28500.0
2015-02-02 13:00:00,44.52,44.71,44.47,44.69,25400.0,36.4691,36.6247,36.4281,36.6083,25400.0
2015-02-02 13:30:00,44.69,44.71,44.46,44.46,26500.0,36.6083,36.6247,36.4199,36.4199,26500.0
2015-02-02 14:00:00,44.46,44.76,44.46,44.76,40800.0,36.4199,36.6657,36.4199,36.6657,40800.0
2015-02-02 14:30:00,44.77,44.79,44.64,44.69,37200.0,36.6739,36.6903,36.5674,36.6083,37200.0
2015-02-02 15:00:00,44.69,44.95,44.69,44.89,50900.0,36.6083,36.8213,36.6083,36.7722,50900.0
2015-02-02 15:30:00,44.89,45.16,44.85,45.14,227300.0,36.7722,36.9934,36.7394,36.977,227300.0
2015-02-03 09:30:00,45.2,45.7,45.2,45.64,41000.0,37.0261,37.4357,37.0261,37.3866,41000.0
2015-02-03 10:00:00,45.65,45.68,45.44,45.52,27500.0,37.3947,37.4193,37.2227,37.2883,27500.0
2015-02-03 10:30:00,45.56,45.56,45.33,45.33,50000.0,37.321,37.321,37.1326,37.1326,50000.0
2015-02-03 11:00:00,45.32,45.4,45.24,45.33,76700.0,37.1244,37.19,37.0589,37.1326,76700.0
2015-02-03 11:30:00,45.33,45.39,45.28,45.3,53100.0,37.1326,37.1818,37.0917,37.108,53100.0
2015-02-03 12:00:00,45.29,45.31,45.13,45.21,61900.0,37.0998,37.1162,36.9688,37.0343,61900.0
2015-02-03 12:30:00,45.19,45.2,44.95,45.07,178700.0,37.0179,37.0261,36.8213,36.9196,178700.0
2015-02-03 13:00:00,45.08,45.31,45.0,45.24,65000.0,36.9278,37.1162,36.8623,37.0589,65000.0
2015-02-03 13:30:00,45.24,45.35,45.2,45.34,48300.0,37.0589,37.149,37.0261,37.1408,48300.0
2015-02-03 14:00:00,45.34,45.37,45.25,45.35,71600.0,37.1408,37.1654,37.0671,37.149,71600.0
2015-02-03 14:30:00,45.35,45.38,45.31,45.36,67900.0,37.149,37.1736,37.1162,37.1572,67900.0
2015-02-03 15:00:00,45.36,45.56,45.36,45.53,70400.0,37.1572,37.321,37.1572,37.2964,70400.0
2015-02-03 15:30:00,45.53,45.7,45.52,45.62,186300.0,37.2964,37.4357,37.2883,37.3702,186300.0
2015-02-04 09:30:00,45.9,46.84,45.9,46.56,138000.0,37.5995,38.3695,37.5995,38.1402,138000.0
2015-02-04 10:00:00,46.56,46.74,46.18,46.23,55400.0,38.1402,38.2876,37.8289,37.8699,55400.0
2015-02-04 10:30:00,46.2,46.27,45.81,46.01,90900.0,37.8453,37.9026,37.5258,37.6896,90900.0
2015-02-04 11:00:00,46.0,46.34,45.84,46.28,81800.0,37.6815,37.96,37.5504,37.9108,81800.0
2015-02-04 11:30:00,46.3,46.39,46.2,46.35,52000.0,37.9272,38.0009,37.8453,37.9682,52000.0
2015-02-04 12:00:00,46.36,46.56,46.19,46.2,219300.0,37.9764,38.1402,37.8371,37.8453,219300.0
2015-02-04 12:30:00,46.18,46.32,46.13,46.28,38300.0,37.8289,37.9436,37.7879,37.9108,38300.0
2015-02-04 13:00:00,46.27,46.48,46.26,46.45,28000.0,37.9026,38.0746,37.8944,38.0501,28000.0
2015-02-04 13:30:00,46.46,46.56,46.42,46.55,54500.0,38.0583,38.1402,38.0255,38.132,54500.0
2015-02-04 14:00:00,46.56,46.62,46.51,46.54,62000.0,38.1402,38.1893,38.0992,38.1238,62000.0
2015-02-04 14:30:00,46.55,46.59,46.43,46.48,40600.0,38.132,38.1648,38.0337,38.0746,40600.0
2015-02-04 15:00:00,46.46,46.65,46.43,46.53,92600.0,38.0583,38.2139,38.0337,38.1156,92600.0
2015-02-04 15:30:00,46.52,46.57,46.29,46.33,193500.0,38.1074,38.1484,37.919,37.9518,193500.0
2015-02-05 09:30:00,46.21,46.55,46.0,46.25,61300.0,37.8535,38.132,37.6815,37.8862,61300.0
2015-02-05 10:00:00,46.28,46.5,46.25,46.46,86600.0,37.9108,38.091,37.8862,38.0583,86600.0
2015-02-05 10:30:00,46.45,46.49,46.39,46.48,65200.0,38.0501,38.0828,38.0009,38.0746,65200.0
2015-02-05 11:00:00,46.48,46.56,46.4,46.46,57200.0,38.0746,38.1402,38.0091,38.0583,57200.0
2015-02-05 11:30:00,46.47,46.49,46.38,46.42,42700.0,38.0665,38.0828,37.9927,38.0255,42700.0
2015-02-05 12:00:00,46.42,46.43,46.33,46.36,24500.0,38.0255,38.0337,37.9518,37.9764,24500.0
2015-02-05 12:30:00,46.36,46.39,46.34,46.39,31500.0,37.9764,38.0009,37.96,38.0009,31500.0
2015-02-05 13:00:00,46.39,46.48,46.39,46.42,36700.0,38.0009,38.0746,38.0009,38.0255,36700.0
2015-02-05 13:30:00,46.42,46.48,46.39,46.44,22900.0,38.0255,38.0746,38.0009,38.0419,22900.0
2015-02-05 14:00:00,46.43,46.51,46.34,46.35,27700.0,38.0337,38.0992,37.96,37.9682,27700.0
2015-02-05 14:30:00,46.35,46.38,46.29,46.38,28900.0,37.9682,37.9927,37.919,37.9927,28900.0
2015-02-05 15:00:00,46.38,46.39,46.3,46.35,55900.0,37.9927,38.0009,37.9272,37.9682,55900.0
2015-02-05 15:30:00,46.36,46.51,46.31,46.45,233700.0,37.9764,38.0992,37.9354,38.0501,233700.0
2015-02-06 09:30:00,46.46,46.63,46.4,46.49,37700.0,38.0583,38.1975,38.0091,38.0828,37700.0
2015-02-06 10:00:00,46.5,46.72,46.49,46.7,53700.0,38.091,38.2712,38.0828,38.2549,53700.0
2015-02-06 10:30:00,46.7,46.72,46.64,46.66,32900.0,38.2549,38.2712,38.2057,38.2221,32900.0
2015-02-06 11:00:00,46.66,46.77,46.6,46.71,45200.0,38.2221,38.3122,38.1729,38.2631,45200.0
2015-02-06 11:30:00,46.71,46.74,46.65,46.66,30200.0,38.2631,38.2876,38.2139,38.2221,30200.0
2015-02-06 12:00:00,46.66,46.68,46.65,46.66,37200.0,38.2221,38.2385,38.2139,38.2221,37200.0
2015-02-06 12:30:00,46.66,46.66,46.47,46.58,47200.0,38.2221,38.2221,38.0665,38.1566,47200.0
2015-02-06 13:00:00,46.57,46.57,46.33,46.38,23900.0,38.1484,38.1484,37.9518,37.9927,23900.0
2015-02-06 13:30:00,46.39,46.39,46.28,46.33,25900.0,38.0009,38.0009,37.9108,37.9518,25900.0
2015-02-06 14:00:00,46.34,46.45,46.31,46.43,23700.0,37.96,38.0501,37.9354,38.0337,23700.0
2015-02-06 14:30:00,46.44,46.52,46.42,46.42,26600.0,38.0419,38.1074,38.0255,38.0255,26600.0
2015-02-06 15:00:00,46.41,46.41,46.25,46.25,41400.0,38.0173,38.0173,37.8862,37.8862,41400.0
2015-02-06 15:30:00,46.25,46.35,46.17,46.3,118900.0,37.8862,37.9682,37.8207,37.9272,118900.0
2015-02-09 09:30:00,46.11,46.11,45.74,46.02,55600.0,37.7716,37.7716,37.4685,37.6978,55600.0
2015-02-09 10:00:00,46.05,46.05,45.73,45.73,35300.0,37.7224,37.7224,37.4603,37.4603,35300.0
2015-02-09 10:30:00,45.72,45.82,45.66,45.68,63400.0,37.4521,37.534,37.4029,37.4193,63400.0
2015-02-09 11:00:00,45.67,45.91,45.67,45.9,63300.0,37.4111,37.6077,37.4111,37.5995,63300.0
2015-02-09 11:30:00,45.89,45.91,45.82,45.9,34600.0,37.5913,37.6077,37.534,37.5995,34600.0
2015-02-09 12:00:00,45.89,45.94,45.85,45.93,32500.0,37.5913,37.6323,37.5586,37.6241,32500.0
2015-02-09 12:30:00,45.94,46.02,45.91,45.91,21000.0,37.6323,37.6978,37.6077,37.6077,21000.0
2015-02-09 13:00:00,45.91,45.97,45.88,45.94,38300.0,37.6077,37.6569,37.5832,37.6323,38300.0
2015-02-09 13:30:00,45.95,45.95,45.78,45.82,40000.0,37.6405,37.6405,37.5012,37.534,40000.0
2015-02-09 14:00:00,45.81,45.82,45.71,45.78,50000.0,37.5258,37.534,37.4439,37.5012,50000.0
2015-02-09 14:30:00,45.78,45.96,45.78,45.94,40900.0,37.5012,37.6487,37.5012,37.6323,40900.0
2015-02-09 15:00:00,45.92,45.94,45.79,45.91,58400.0,37.6159,37.6323,37.5094,37.6077,58400.0
2015-02-09 15:30:00,45.91,46.11,45.87,45.99,170300.0,37.6077,37.7716,37.575,37.6733,170300.0
2015-02-10 09:30:00,46.0,46.25,45.93,46.14,56000.0,37.6815,37.8862,37.6241,37.7961,56000.0
2015-02-10 10:00:00,46.13,46.23,46.06,46.14,18500.0,37.7879,37.8699,37.7306,37.7961,18500.0
2015-02-10 10:30:00,46.13,46.19,46.07,46.18,59200.0,37.7879,37.8371,37.7388,37.8289,59200.0
2015-02-10 11:00:00,46.19,46.38,46.15,46.36,32100.0,37.8371,37.9927,37.8043,37.9764,32100.0
2015-02-10 11:30:00,46.38,46.43,46.2,46.25,50000.0,37.9927,38.0337,37.8453,37.8862,50000.0
2015-02-10 12:00:00,46.25,46.38,46.19,46.33,24800.0,37.8862,37.9927,37.8371,37.9518,24800.0
2015-02-10 12:30:00,46.33,46.35,46.24,46.29,27300.0,37.9518,37.9682,37.8781,37.919,27300.0
2015-02-10 13:00:00,46.3,46.35,46.28,46.34,22200.0,37.9272,37.9682,37.9108,37.96,22200.0
2015-02-10 13:30:00,46.34,46.34,46.24,46.28,20200.0,37.96,37.96,37.8781,37.9108,20200.0
2015-02-10 14:00:00,46.27,46.3,46.18,46.23,29600.0,37.9026,37.9272,37.8289,37.8699,29600.0
2015-02-10 14:30:00,46.22,46.41,46.22,46.38,56800.0,37.8617,38.0173,37.8617,37.9927,56800.0
2015-02-10 15:00:00,46.38,46.41,46.31,46.41,37300.0,37.9927,38.0173,37.9354,38.0173,37300.0
2015-02-10 15:30:00,46.41,46.41,46.21,46.24,99300.0,38.0173,38.0173,37.8535,37.8781,99300.0
2015-02-11 09:30:00,46.04,46.45,46.04,46.44,44200.0,37.7142,38.0501,37.7142,38.0419,44200.0
2015-02-11 10:00:00,46.4,46.43,46.27,46.4,19300.0,38.0091,38.0337,37.9026,38.0091,19300.0
2015-02-11 10:30:00,46.4,46.44,46.32,46.33,20800.0,38.0091,38.0419,37.9436,37.9518,20800.0
2015-02-11 11:00:00,46.32,46.46,46.32,46.44,52100.0,37.9436,38.0583,37.9436,38.0419,52100.0
2015-02-11 11:30:00,46.43,46.49,46.4,46.45,34200.0,38.0337,38.0828,38.0091,38.0501,34200.0
2015-02-11 12:00:00,46.44,46.56,46.41,46.56,18200.0,38.0419,38.1402,38.0173,38.1402,18200.0
2015-02-11 12:30:00,46.56,46.58,46.49,46.49,17100.0,38.1402,38.1566,38.0828,38.0828,17100.0
2015-02-11 13:00:00,46.51,46.54,46.34,46.38,25500.0,38.0992,38.1238,37.96,37.9927,25500.0
2015-02-11 13:30:00,46.38,46.55,46.35,46.53,16200.0,37.9927,38.132,37.9682,38.1156,16200.0
2015-02-11 14:00:00,46.53,46.59,46.5,46.55,25100.0,38.1156,38.1648,38.091,38.132,25100.0
2015-02-11 14:30:00,46.56,46.69,46.54,46.66,28600.0,38.1402,38.2467,38.1238,38.2221,28600.0
2015-02-11 15:00:00,46.66,46.79,46.65,46.76,36100.0,38.2221,38.3286,38.2139,38.304,36100.0
2015-02-11 15:30:00,46.76,46.81,46.7,46.81,127500.0,38.304,38.345,38.2549,38.345,127500.0
2015-02-12 09:30:00,46.99,47.2,46.79,47.1,56600.0,38.4924,38.6644,38.3286,38.5825,56600.0
2015-02-12 10:00:00,47.13,47.15,46.97,47.01,49100.0,38.6071,38.6235,38.476,38.5088,49100.0
2015-02-12 10:30:00,47.0,47.21,46.93,46.96,234000.0,38.5006,38.6726,38.4433,38.4678,234000.0
2015-02-12 11:00:00,46.95,46.97,46.88,46.92,31200.0,38.4597,38.476,38.4023,38.4351,31200.0
2015-02-12 11:30:00,46.92,47.03,46.9,46.94,30800.0,38.4351,38.5252,38.4187,38.4515,30800.0
2015-02-12 12:00:00,46.95,47.07,46.9,47.02,25200.0,38.4597,38.558,38.4187,38.517,25200.0
2015-02-12 12:30:00,47.03,47.09,46.99,47.08,21100.0,38.5252,38.5743,38.4924,38.5661,21100.0
2015-02-12 13:00:00,47.08,47.16,47.06,47.15,26300.0,38.5661,38.6317,38.5498,38.6235,26300.0
2015-02-12 13:30:00,47.15,47.19,47.02,47.04,28400.0,38.6235,38.6563,38.517,38.5334,28400.0
2015-02-12 14:00:00,47.04,47.12,47.03,47.09,23500.0,38.5334,38.5989,38.5252,38.5743,23500.0
2015-02-12 14:30:00,47.09,47.19,47.03,47.14,27100.0,38.5743,38.6563,38.5252,38.6153,27100.0
2015-02-12 15:00:00,47.14,47.26,47.13,47.14,62300.0,38.6153,38.7136,38.6071,38.6153,62300.0
2015-02-12 15:30:00,47.14,47.25,47.08,47.22,122300.0,38.6153,38.7054,38.5661,38.6808,122300.0
2015-02-13 09:30:00,47.16,47.19,47.02,47.06,26000.0,38.6317,38.6563,38.517,38.5498,26000.0
2015-02-13 10:00:00,47.06,47.15,46.88,47.14,41500.0,38.5498,38.6235,38.4023,38.6153,41500.0
2015-02-13 10:30:00,47.13,47.31,47.08,47.22,102100.0,38.6071,38.7546,38.5661,38.6808,102100.0
2015-02-13 11:00:00,47.23,47.28,47.18,47.25,23500.0,38.689,38.73,38.6481,38.7054,23500.0
2015-02-13 11:30:00,47.25,47.33,47.2,47.29,27900.0,38.7054,38.7709,38.6644,38.7382,27900.0
2015-02-13 12:00:00,47.27,47.3,47.24,47.27,15800.0,38.7218,38.7464,38.6972,38.7218,15800.0
2015-02-13 12:30:00,47.26,47.28,47.15,47.16,12700.0,38.7136,38.73,38.6235,38.6317,12700.0
2015-02-13 13:00:00,47.15,47.17,47.09,47.12,13200.0,38.6235,38.6399,38.5743,38.5989,13200.0
2015-02-13 13:30:00,47.1,47.2,47.04,47.18,12400.0,38.5825,38.6644,38.5334,38.6481,12400.0
2015-02-13 14:00:00,47.17,47.28,47.14,47.26,76500.0,38.6399,38.73,38.6153,38.7136,76500.0
2015-02-13 14:30:00,47.27,47.4,47.22,47.32,73800.0,38.7218,38.8283,38.6808,38.7627,73800.0
2015-02-13 15:00:00,47.32,47.52,47.32,47.49,76000.0,38.7627,38.9266,38.7627,38.902,76000.0
2015-02-13 15:30:00,47.49,47.5,47.44,47.5,123000.0,38.902,38.9102,38.861,38.9102,123000.0
2015-02-17 09:30:00,48.07,48.17,47.6,47.93,171200.0,39.3771,39.459,38.9921,39.2624,171200.0
2015-02-17 10:00:00,47.94,47.97,47.66,47.72,48300.0,39.2706,39.2952,39.0413,39.0904,48300.0
2015-02-17 10:30:00,47.72,47.75,47.57,47.59,30500.0,39.0904,39.115,38.9675,38.9839,30500.0
2015-02-17 11:00:00,47.6,47.79,47.55,47.71,81300.0,38.9921,39.1478,38.9512,39.0822,81300.0
2015-02-17 11:30:00,47.71,47.85,47.69,47.85,50300.0,39.0822,39.1969,39.0658,39.1969,50300.0
2015-02-17 12:00:00,47.84,47.85,47.78,47.8,35300.0,39.1887,39.1969,39.1396,39.1559,35300.0
2015-02-17 12:30:00,47.8,47.9,47.79,47.9,27500.0,39.1559,39.2379,39.1478,39.2379,27500.0
2015-02-17 13:00:00,47.9,47.99,47.85,47.9,72300.0,39.2379,39.3116,39.1969,39.2379,72300.0
2015-02-17 13:30:00,47.91,47.92,47.85,47.88,69100.0,39.2461,39.2542,39.1969,39.2215,69100.0
2015-02-17 14:00:00,47.88,47.93,47.8,47.8,40800.0,39.2215,39.2624,39.1559,39.1559,40800.0
2015-02-17 14:30:00,47.8,47.91,47.8,47.88,64800.0,39.1559,39.2461,39.1559,39.2215,64800.0
2015-02-17 15:00:00,47.87,47.93,47.87,47.88,86300.0,39.2133,39.2624,39.2133,39.2215,86300.0
2015-02-17 15:30:00,47.89,47.97,47.84,47.97,262300.0,39.2297,39.2952,39.1887,39.2952,262300.0
2015-02-18 09:30:00,47.95,48.05,47.86,48.01,175300.0,39.2788,39.3607,39.2051,39.328,175300.0
2015-02-18 10:00:00,48.0,48.02,47.77,47.84,187400.0,39.3198,39.3362,39.1314,39.1887,187400.0
2015-02-18 10:30:00,47.84,47.98,47.83,47.88,28200.0,39.1887,39.3034,39.1805,39.2215,28200.0
2015-02-18 11:00:00,47.86,48.03,47.83,47.99,31700.0,39.2051,39.3444,39.1805,39.3116,31700.0
2015-02-18 11:30:00,48.0,48.06,47.95,48.02,26700.0,39.3198,39.3689,39.2788,39.3362,26700.0
2015-02-18 12:00:00,48.03,48.06,48.0,48.03,16300.0,39.3444,39.3689,39.3198,39.3444,16300.0
2015-02-18 12:30:00,48.03,48.04,47.95,47.99,31400.0,39.3444,39.3525,39.2788,39.3116,31400.0
2015-02-18 13:00:00,47.98,48.03,47.98,48.01,31400.0,39.3034,39.3444,39.3034,39.328,31400.0
2015-02-18 13:30:00,48.01,48.15,48.0,48.1,56200.0,39.328,39.4427,39.3198,39.4017,56200.0
2015-02-18 14:00:00,48.11,48.19,48.1,48.16,49000.0,39.4099,39.4754,39.4017,39.4508,49000.0
2015-02-18 14:30:00,48.15,48.24,48.1,48.23,118600.0,39.4427,39.5164,39.4017,39.5082,118600.0
2015-02-18 15:00:00,48.23,48.31,48.18,48.18,63800.0,39.5082,39.5737,39.4672,39.4672,63800.0
2015-02-18 15:30:00,48.18,48.36,48.14,48.35,186500.0,39.4672,39.6147,39.4345,39.6065,186500.0
2015-02-19 09:30:00,48.25,48.54,48.23,48.47,85700.0,39.5246,39.7621,39.5082,39.7048,85700.0
2015-02-19 10:00:00,48.46,48.71,48.45,48.55,294300.0,39.6966,39.9014,39.6884,39.7703,294300.0
2015-02-19 10:30:00,48.54,48.54,48.4,48.52,25200.0,39.7621,39.7621,39.6474,39.7457,25200.0
2015-02-19 11:00:00,48.51,48.55,48.45,48.5,43600.0,39.7375,39.7703,39.6884,39.7294,43600.0
2015-02-19 11:30:00,48.5,48.57,48.48,48.56,55900.0,39.7294,39.7867,39.713,39.7785,55900.0
2015-02-19 12:00:00,48.55,48.57,48.5,48.5,26800.0,39.7703,39.7867,39.7294,39.7294,26800.0
2015-02-19 12:30:00,48.51,48.57,48.49,48.53,27000.0,39.7375,39.7867,39.7212,39.7539,27000.0
2015-02-19 13:00:00,48.52,48.53,48.38,48.45,98400.0,39.7457,39.7539,39.6311,39.6884,98400.0
2015-02-19 13:30:00,48.46,48.53,48.41,48.45,53000.0,39.6966,39.7539,39.6556,39.6884,53000.0
2015-02-19 14:00:00,48.45,48.47,48.36,48.42,72300.0,39.6884,39.7048,39.6147,39.6638,72300.0
2015-02-19 14:30:00,48.41,48.5,48.4,48.47,84500.0,39.6556,39.7294,39.6474,39.7048,84500.0
2015-02-19 15:00:00,48.48,48.49,48.41,48.46,142200.0,39.713,39.7212,39.6556,39.6966,142200.0
2015-02-19 15:30:00,48.47,48.52,48.39,48.52,253400.0,39.7048,39.7457,39.6392,39.7457,253400.0
2015-02-20 09:30:00,48.4,48.58,48.14,48.23,63300.0,39.6474,39.7949,39.4345,39.5082,63300.0
2015-02-20 10:00:00,48.15,48.29,48.15,48.25,25800.0,39.4427,39.5573,39.4427,39.5246,25800.0
2015-02-20 10:30:00,48.23,48.31,48.21,48.3,30200.0,39.5082,39.5737,39.4918,39.5655,30200.0
2015-02-20 11:00:00,48.31,48.36,48.28,48.29,11800.0,39.5737,39.6147,39.5491,39.5573,11800.0
2015-02-20 11:30:00,48.29,48.35,48.28,48.34,14500.0,39.5573,39.6065,39.5491,39.5983,14500.0
2015-02-20 12:00:00,48.33,48.4,48.32,48.39,31100.0,39.5901,39.6474,39.5819,39.6392,31100.0
2015-02-20 12:30:00,48.36,48.47,48.34,48.4,27000.0,39.6147,39.7048,39.5983,39.6474,27000.0
2015-02-20 13:00:00,48.41,48.5,48.39,48.44,28000.0,39.6556,39.7294,39.6392,39.6802,28000.0
2015-02-20 13:30:00,48.44,48.48,48.39,48.46,28500.0,39.6802,39.713,39.6392,39.6966,28500.0
2015-02-20 14:00:00,48.47,48.51,48.43,48.43,24400.0,39.7048,39.7375,39.672,39.672,24400.0
2015-02-20 14:30:00,48.43,48.49,48.4,48.49,28400.0,39.672,39.7212,39.6474,39.7212,28400.0
2015-02-20 15:00:00,48.49,48.51,48.4,48.42,60500.0,39.7212,39.7375,39.6474,39.6638,60500.0
2015-02-20 15:30:00,48.43,48.55,48.39,48.54,116500.0,39.672,39.7703,39.6392,39.7621,116500.0
2015-02-23 09:30:00,48.43,48.46,48.11,48.11,27000.0,39.672,39.6966,39.4099,39.4099,27000.0
2015-02-23 10:00:00,48.12,48.32,48.08,48.32,18500.0,39.4181,39.5819,39.3853,39.5819,18500.0
2015-02-23 10:30:00,48.33,48.34,48.2,48.25,26500.0,39.5901,39.5983,39.4836,39.5246,26500.0
2015-02-23 11:00:00,48.25,48.27,48.19,48.21,12400.0,39.5246,39.5409,39.4754,39.4918,12400.0
2015-02-23 11:30:00,48.22,48.23,48.18,48.19,13900.0,39.5,39.5082,39.4672,39.4754,13900.0
2015-02-23 12:00:00,48.19,48.23,48.13,48.14,16100.0,39.4754,39.5082,39.4263,39.4345,16100.0
2015-02-23 12:30:00,48.14,48.14,48.01,48.02,29300.0,39.4345,39.4345,39.328,39.3362,29300.0
2015-02-23 13:00:00,48.01,48.02,47.88,47.88,49000.0,39.328,39.3362,39.2215,39.2215,49000.0
2015-02-23 13:30:00,47.87,47.91,47.73,47.82,67700.0,39.2133,39.2461,39.0986,39.1723,67700.0
2015-02-23 14:00:00,47.82,47.87,47.75,47.87,45100.0,39.1723,39.2133,39.115,39.2133,45100.0
2015-02-23 14:30:00,47.86,47.86,47.75,47.78,55000.0,39.2051,39.2051,39.115,39.1396,55000.0
2015-02-23 15:00:00,47.78,47.78,47.54,47.73,73300.0,39.1396,39.1396,38.943,39.0986,73300.0
2015-02-23 15:30:00,47.72,47.86,47.71,47.86,117200.0,39.0904,39.2051,39.0822,39.2051,117200.0
2015-02-24 09:30:00,47.72,47.99,47.56,47.93,110100.0,39.0904,39.3116,38.9593,39.2624,110100.0
2015-02-24 10:00:00,47.94,48.09,47.8,47.96,38000.0,39.2706,39.3935,39.1559,39.287,38000.0
2015-02-24 10:30:00,47.96,47.98,47.68,47.72,73000.0,39.287,39.3034,39.0576,39.0904,73000.0
2015-02-24 11:00:00,47.72,47.74,47.64,47.7,42600.0,39.0904,39.1068,39.0249,39.074,42600.0
2015-02-24 11:30:00,47.7,47.72,47.64,47.69,64100.0,39.074,39.0904,39.0249,39.0658,64100.0
2015-02-24 12:00:00,47.68,47.71,47.65,47.65,35800.0,39.0576,39.0822,39.0331,39.0331,35800.0
2015-02-24 12:30:00,47.65,47.68,47.56,47.58,54800.0,39.0331,39.0576,38.9593,38.9757,54800.0
2015-02-24 13:00:00,47.57,47.61,47.54,47.55,48000.0,38.9675,39.0003,38.943,38.9512,48000.0
2015-02-24 13:30:00,47.56,47.58,47.34,47.54,188400.0,38.9593,38.9757,38.7791,38.943,188400.0
2015-02-24 14:00:00,47.55,47.55,47.17,47.19,202700.0,38.9512,38.9512,38.6399,38.6563,202700.0
2015-02-24 14:30:00,47.2,47.44,47.19,47.35,76100.0,38.6644,38.861,38.6563,38.7873,76100.0
2015-02-24 15:00:00,47.34,47.54,47.29,47.53,97000.0,38.7791,38.943,38.7382,38.9348,97000.0
2015-02-24 15:30:00,47.53,47.63,47.49,47.59,171800.0,38.9348,39.0167,38.902,38.9839,171800.0
2015-02-25 09:30:00,47.48,47.61,47.39,47.57,56200.0,38.8938,39.0003,38.8201,38.9675,56200.0
2015-02-25 10:00:00,47.57,47.61,47.48,47.57,37300.0,38.9675,39.0003,38.8938,38.9675,37300.0
2015-02-25 10:30:00,47.56,47.59,47.47,47.48,27300.0,38.9593,38.9839,38.8856,38.8938,27300.0
2015-02-25 11:00:00,47.48,47.51,47.45,47.46,25800.0,38.8938,38.9184,38.8692,38.8774,25800.0
2015-02-25 11:30:00,47.46,47.5,47.41,47.42,33600.0,38.8774,38.9102,38.8365,38.8447,33600.0
2015-02-25 12:00:00,47.42,47.47,47.4,47.46,16700.0,38.8447,38.8856,38.8283,38.8774,16700.0
2015-02-25 12:30:00,47.45,47.51,47.4,47.5,36900.0,38.8692,38.9184,38.8283,38.9102,36900.0
2015-02-25 13:00:00,47.49,47.51,47.44,47.5,30300.0,38.902,38.9184,38.861,38.9102,30300.0
2015-02-25 13:30:00,47.51,47.56,47.51,47.52,38500.0,38.9184,38.9593,38.9184,38.9266,38500.0
2015-02-25 14:00:00,47.53,47.54,47.38,47.38,41200.0,38.9348,38.943,38.8119,38.8119,41200.0
2015-02-25 14:30:00,47.4,47.4,47.25,47.3,66600.0,38.8283,38.8283,38.7054,38.7464,66600.0
2015-02-25 15:00:00,47.31,47.31,47.19,47.19,64700.0,38.7546,38.7546,38.6563,38.6563,64700.0
2015-02-25 15:30:00,47.19,47.3,47.18,47.26,159300.0,38.6563,38.7464,38.6481,38.7136,159300.0
2015-02-26 09:30:00,47.35,47.35,47.14,47.21,29100.0,38.7873,38.7873,38.6153,38.6726,29100.0
2015-02-26 10:00:00,47.2,47.32,47.18,47.2,15500.0,38.6644,38.7627,38.6481,38.6644,15500.0
2015-02-26 10:30:00,47.19,47.22,47.14,47.16,61900.0,38.6563,38.6808,38.6153,38.6317,61900.0
2015-02-26 11:00:00,47.15,47.3,47.15,47.23,44700.0,38.6235,38.7464,38.6235,38.689,44700.0
2015-02-26 11:30:00,47.24,47.3,47.2,47.26,37700.0,38.6972,38.7464,38.6644,38.7136,37700.0
2015-02-26 12:00:00,47.27,47.29,47.18,47.2,16000.0,38.7218,38.7382,38.6481,38.6644,16000.0
2015-02-26 12:30:00,47.19,47.32,47.19,47.3,22300.0,38.6563,38.7627,38.6563,38.7464,22300.0
2015-02-26 13:00:00,47.3,47.35,47.24,47.32,14000.0,38.7464,38.7873,38.6972,38.7627,14000.0
2015-02-26 13:30:00,47.32,47.39,47.31,47.36,15900.0,38.7627,38.8201,38.7546,38.7955,15900.0
2015-02-26 14:00:00,47.36,47.39,47.31,47.34,25700.0,38.7955,38.8201,38.7546,38.7791,25700.0
2015-02-26 14:30:00,47.34,47.35,47.13,47.17,34800.0,38.7791,38.7873,38.6071,38.6399,34800.0
2015-02-26 15:00:00,47.17,47.26,47.11,47.25,45700.0,38.6399,38.7136,38.5907,38.7054,45700.0
2015-02-26 15:30:00,47.25,47.35,47.22,47.3,84000.0,38.7054,38.7873,38.6808,38.7464,84000.0
2015-02-27 09:30:00,47.27,47.4,47.22,47.34,49900.0,38.7218,38.8283,38.6808,38.7791,49900.0
2015-02-27 10:00:00,47.32,47.39,47.27,47.37,47300.0,38.7627,38.8201,38.7218,38.8037,47300.0
2015-02-27 10:30:00,47.38,47.38,47.24,47.32,23900.0,38.8119,38.8119,38.6972,38.7627,23900.0
2015-02-27 11:00:00,47.33,47.33,47.16,47.21,48000.0,38.7709,38.7709,38.6317,38.6726,48000.0
2015-02-27 11:30:00,47.22,47.34,47.21,47.3,25700.0,38.6808,38.7791,38.6726,38.7464,25700.0
2015-02-27 12:00:00,47.3,47.4,47.24,47.39,51200.0,38.7464,38.8283,38.6972,38.8201,51200.0
2015-02-27 12:30:00,47.4,47.41,47.27,47.28,34400.0,38.8283,38.8365,38.7218,38.73,34400.0
2015-02-27 13:00:00,47.29,47.29,47.17,47.19,36900.0,38.7382,38.7382,38.6399,38.6563,36900.0
2015-02-27 13:30:00,47.19,47.24,47.17,47.24,41400.0,38.6563,38.6972,38.6399,38.6972,41400.0
2015-02-27 14:00:00,47.25,47.26,47.17,47.18,26900.0,38.7054,38.7136,38.6399,38.6481,26900.0
2015-02-27 14:30:00,47.19,47.2,47.09,47.14,34000.0,38.6563,38.6644,38.5743,38.6153,34000.0
2015-02-27 15:00:00,47.14,47.15,47.09,47.11,55000.0,38.6153,38.6235,38.5743,38.5907,55000.0
2015-02-27 15:30:00,47.11,47.15,46.98,46.99,159900.0,38.5907,38.6235,38.4842,38.4924,159900.0
2015-03-02 09:30:00,46.75,46.83,46.6,46.77,44500.0,38.5976,38.6637,38.4738,38.6141,44500.0
2015-03-02 10:00:00,46.73,46.91,46.71,46.86,20600.0,38.5811,38.7297,38.5646,38.6884,20600.0
2015-03-02 10:30:00,46.86,46.95,46.82,46.92,26400.0,38.6884,38.7627,38.6554,38.738,26400.0
2015-03-02 11:00:00,46.93,46.93,46.76,46.9,45200.0,38.7462,38.7462,38.6059,38.7215,45200.0
2015-03-02 11:30:00,46.89,46.96,46.87,46.89,20500.0,38.7132,38.771,38.6967,38.7132,20500.0
2015-03-02 12:00:00,46.9,46.92,46.79,46.79,23700.0,38.7215,38.738,38.6306,38.6306,23700.0
2015-03-02 12:30:00,46.8,46.81,46.78,46.8,19200.0,38.6389,38.6472,38.6224,38.6389,19200.0
2015-03-02 13:00:00,46.8,46.89,46.8,46.88,34600.0,38.6389,38.7132,38.6389,38.705,34600.0
2015-03-02 13:30:00,46.9,46.94,46.85,46.94,38900.0,38.7215,38.7545,38.6802,38.7545,38900.0
2015-03-02 14:00:00,46.93,46.93,46.78,46.81,65900.0,38.7462,38.7462,38.6224,38.6472,65900.0
2015-03-02 14:30:00,46.8,46.84,46.75,46.79,35400.0,38.6389,38.6719,38.5976,38.6306,35400.0
2015-03-02 15:00:00,46.79,46.81,46.77,46.77,66000.0,38.6306,38.6472,38.6141,38.6141,66000.0
2015-03-02 15:30:00,46.77,46.98,46.77,46.95,139500.0,38.6141,38.7875,38.6141,38.7627,139500.0
2015-03-03 09:30:00,46.8,46.99,46.76,46.84,44700.0,38.6389,38.7958,38.6059,38.6719,44700.0
2015-03-03 10:00:00,46.84,46.99,46.82,46.97,23200.0,38.6719,38.7958,38.6554,38.7793,23200.0
2015-03-03 10:30:00,46.96,47.0,46.93,46.97,24000.0,38.771,38.804,38.7462,38.7793,24000.0
2015-03-03 11:00:00,46.96,46.97,46.84,46.86,20700.0,38.771,38.7793,38.6719,38.6884,20700.0
2015-03-03 11:30:00,46.86,46.95,46.79,46.84,49600.0,38.6884,38.7627,38.6306,38.6719,49600.0
2015-03-03 12:00:00,46.85,46.9,46.81,46.84,24700.0,38.6802,38.7215,38.6472,38.6719,24700.0
2015-03-03 12:30:00,46.84,46.94,46.84,46.94,15500.0,38.6719,38.7545,38.6719,38.7545,15500.0
2015-03-03 13:00:00,46.95,47.0,46.9,47.0,26800.0,38.7627,38.804,38.7215,38.804,26800.0
2015-03-03 13:30:00,47.0,47.01,46.93,46.93,21800.0,38.804,38.8123,38.7462,38.7462,21800.0
2015-03-03 14:00:00,46.94,47.01,46.94,46.99,39500.0,38.7545,38.8123,38.7545,38.7958,39500.0
2015-03-03 14:30:00,46.99,47.0,46.89,46.93,33500.0,38.7958,38.804,38.7132,38.7462,33500.0
2015-03-03 15:00:00,46.94,46.94,46.82,46.87,48000.0,38.7545,38.7545,38.6554,38.6967,48000.0
2015-03-03 15:30:00,46.88,46.9,46.78,46.83,86000.0,38.705,38.7215,38.6224,38.6637,86000.0
2015-03-04 09:30:00,46.6,46.74,46.49,46.6,53700.0,38.4738,38.5894,38.383,38.4738,53700.0
2015-03-04 10:00:00,46.6,46.64,46.49,46.55,39600.0,38.4738,38.5068,38.383,38.4325,39600.0
2015-03-04 10:30:00,46.55,46.63,46.55,46.62,35100.0,38.4325,38.4985,38.4325,38.4903,35100.0
2015-03-04 11:00:00,46.61,46.72,46.59,46.71,44300.0,38.482,38.5729,38.4655,38.5646,44300.0
2015-03-04 11:30:00,46.7,46.82,46.7,46.75,45700.0,38.5563,38.6554,38.5563,38.5976,45700.0
2015-03-04 12:00:00,46.75,46.79,46.66,46.68,26300.0,38.5976,38.6306,38.5233,38.5398,26300.0
2015-03-04 12:30:00,46.68,46.69,46.54,46.56,19100.0,38.5398,38.5481,38.4242,38.4408,19100.0
2015-03-04 13:00:00,46.55,46.6,46.54,46.56,18100.0,38.4325,38.4738,38.4242,38.4408,18100.0
2015-03-04 13:30:00,46.55,46.61,46.54,46.57,44500.0,38.4325,38.482,38.4242,38.449,44500.0
2015-03-04 14:00:00,46.58,46.61,46.52,46.54,21800.0,38.4573,38.482,38.4077,38.4242,21800.0
2015-03-04 14:30:00,46.54,46.58,46.52,46.57,22100.0,38.4242,38.4573,38.4077,38.449,22100.0
2015-03-04 15:00:00,46.57,46.6,46.51,46.59,41200.0,38.449,38.4738,38.3995,38.4655,41200.0
2015-03-04 15:30:00,46.6,46.63,46.53,46.54,108000.0,38.4738,38.4985,38.416,38.4242,108000.0
2015-03-05 09:30:00,46.5,46.7,46.19,46.7,60100.0,38.3912,38.5563,38.1353,38.5563,60100.0
2015-03-05 10:00:00,46.72,46.73,46.59,46.61,29100.0,38.5729,38.5811,38.4655,38.482,29100.0
2015-03-05 10:30:00,46.62,46.67,46.55,46.57,16900.0,38.4903,38.5316,38.4325,38.449,16900.0
2015-03-05 11:00:00,46.58,46.59,46.47,46.51,16900.0,38.4573,38.4655,38.3664,38.3995,16900.0
2015-03-05 11:30:00,46.53,46.66,46.53,46.6,17100.0,38.416,38.5233,38.416,38.4738,17100.0
2015-03-05 12:00:00,46.6,46.6,46.4,46.4,63700.0,38.4738,38.4738,38.3087,38.3087,63700.0
2015-03-05 12:30:00,46.41,46.41,46.25,46.25,42800.0,38.3169,38.3169,38.1848,38.1848,42800.0
2015-03-05 13:00:00,46.24,46.33,46.21,46.29,78200.0,38.1766,38.2509,38.1518,38.2178,78200.0
2015-03-05 13:30:00,46.3,46.48,46.29,46.47,34400.0,38.2261,38.3747,38.2178,38.3664,34400.0
2015-03-05 14:00:00,46.47,46.6,46.47,46.53,42900.0,38.3664,38.4738,38.3664,38.416,42900.0
2015-03-05 14:30:00,46.52,46.61,46.52,46.59,15400.0,38.4077,38.482,38.4077,38.4655,15400.0
2015-03-05 15:00:00,46.58,46.6,46.48,46.54,56900.0,38.4573,38.4738,38.3747,38.4242,56900.0
2015-03-05 15:30:00,46.55,46.56,46.37,46.46,269200.0,38.4325,38.4408,38.2839,38.3582,269200.0
2015-03-06 09:30:00,46.38,46.68,46.17,46.46,68400.0,38.2921,38.5398,38.1188,38.3582,68400.0
2015-03-06 10:00:00,46.46,46.49,46.4,46.43,24900.0,38.3582,38.383,38.3087,38.3334,24900.0
2015-03-06 10:30:00,46.42,46.42,46.23,46.23,50800.0,38.3252,38.3252,38.1683,38.1683,50800.0
2015-03-06 11:00:00,46.23,46.24,45.92,46.02,51500.0,38.1683,38.1766,37.9124,37.9949,51500.0
2015-03-06 11:30:00,46.03,46.1,45.98,46.03,44900.0,38.0032,38.061,37.9619,38.0032,44900.0
2015-03-06 12:00:00,46.03,46.07,45.95,46.0,32800.0,38.0032,38.0362,37.9371,37.9784,32800.0
2015-03-06 12:30:00,45.99,46.02,45.91,45.94,28300.0,37.9702,37.9949,37.9041,37.9289,28300.0
2015-03-06 13:00:00,45.96,45.99,45.9,45.99,19200.0,37.9454,37.9702,37.8958,37.9702,19200.0
2015-03-06 13:30:00,45.98,45.98,45.9,45.95,19200.0,37.9619,37.9619,37.8958,37.9371,19200.0
2015-03-06 14:00:00,45.95,46.07,45.89,45.93,44900.0,37.9371,38.0362,37.8876,37.9206,44900.0
2015-03-06 14:30:00,45.93,45.97,45.89,45.93,24800.0,37.9206,37.9536,37.8876,37.9206,24800.0
2015-03-06 15:00:00,45.93,46.02,45.88,45.88,38600.0,37.9206,37.9949,37.8793,37.8793,38600.0
2015-03-06 15:30:00,45.88,45.93,45.77,45.8,128300.0,37.8793,37.9206,37.7885,37.8133,128300.0
2015-03-09 09:30:00,45.85,46.04,45.85,46.0,46300.0,37.8546,38.0114,37.8546,37.9784,46300.0
2015-03-09 10:00:00,46.0,46.03,45.95,45.97,45500.0,37.9784,38.0032,37.9371,37.9536,45500.0
2015-03-09 10:30:00,45.96,46.07,45.96,46.04,37100.0,37.9454,38.0362,37.9454,38.0114,37100.0
2015-03-09 11:00:00,46.05,46.07,45.96,46.0,44600.0,38.0197,38.0362,37.9454,37.9784,44600.0
2015-03-09 11:30:00,46.0,46.07,45.99,46.02,27000.0,37.9784,38.0362,37.9702,37.9949,27000.0
2015-03-09 12:00:00,46.03,46.07,45.96,46.06,101400.0,38.0032,38.0362,37.9454,38.0279,101400.0
2015-03-09 12:30:00,46.06,46.13,46.02,46.13,42300.0,38.0279,38.0857,37.9949,38.0857,42300.0
2015-03-09 13:00:00,46.14,46.16,46.07,46.07,60700.0,38.094,38.1105,38.0362,38.0362,60700.0
2015-03-09 13:30:00,46.08,46.18,46.07,46.15,121500.0,38.0445,38.127,38.0362,38.1023,121500.0
2015-03-09 14:00:00,46.15,46.15,46.09,46.09,43300.0,38.1023,38.1023,38.0527,38.0527,43300.0
2015-03-09 14:30:00,46.1,46.18,46.07,46.13,78700.0,38.061,38.127,38.0362,38.0857,78700.0
2015-03-09 15:00:00,46.12,46.15,46.04,46.09,72800.0,38.0775,38.1023,38.0114,38.0527,72800.0
2015-03-09 15:30:00,46.09,46.17,46.04,46.07,238100.0,38.0527,38.1188,38.0114,38.0362,238100.0
2015-03-10 09:30:00,45.77,46.01,45.73,45.82,76700.0,37.7885,37.9867,37.7555,37.8298,76700.0
2015-03-10 10:00:00,45.82,45.91,45.75,45.91,69700.0,37.8298,37.9041,37.772,37.9041,69700.0
2015-03-10 10:30:00,45.91,46.06,45.89,46.03,108400.0,37.9041,38.0279,37.8876,38.0032,108400.0
2015-03-10 11:00:00,46.02,46.13,45.98,46.1,50700.0,37.9949,38.0857,37.9619,38.061,50700.0
2015-03-10 11:30:00,46.1,46.16,45.97,45.98,38200.0,38.061,38.1105,37.9536,37.9619,38200.0
2015-03-10 12:00:00,45.97,46.09,45.96,46.04,23100.0,37.9536,38.0527,37.9454,38.0114,23100.0
2015-03-10 12:30:00,46.03,46.1,46.0,46.07,17600.0,38.0032,38.061,37.9784,38.0362,17600.0
2015-03-10 13:00:00,46.08,46.1,46.05,46.09,38100.0,38.0445,38.061,38.0197,38.0527,38100.0
2015-03-10 13:30:00,46.09,46.14,46.08,46.12,31400.0,38.0527,38.094,38.0445,38.0775,31400.0
2015-03-10 14:00:00,46.12,46.19,46.01,46.05,82200.0,38.0775,38.1353,37.9867,38.0197,82200.0
2015-03-10 14:30:00,46.05,46.12,45.94,45.94,76300.0,38.0197,38.0775,37.9289,37.9289,76300.0
2015-03-10 15:00:00,45.93,46.0,45.87,45.87,84800.0,37.9206,37.9784,37.8711,37.8711,84800.0
2015-03-10 15:30:00,45.87,45.88,45.63,45.64,300900.0,37.8711,37.8793,37.6729,37.6812,300900.0
2015-03-11 09:30:00,45.82,45.99,45.56,45.98,44200.0,37.8298,37.9702,37.6151,37.9619,44200.0
2015-03-11 10:00:00,45.99,46.11,45.94,46.07,80400.0,37.9702,38.0692,37.9289,38.0362,80400.0
2015-03-11 10:30:00,46.06,46.06,45.95,46.05,26000.0,38.0279,38.0279,37.9371,38.0197,26000.0
2015-03-11 11:00:00,46.05,46.12,46.01,46.07,54800.0,38.0197,38.0775,37.9867,38.0362,54800.0
2015-03-11 11:30:00,46.06,46.09,46.01,46.02,20900.0,38.0279,38.0527,37.9867,37.9949,20900.0
2015-03-11 12:00:00,46.03,46.13,45.99,46.07,32900.0,38.0032,38.0857,37.9702,38.0362,32900.0
2015-03-11 12:30:00,46.08,46.16,46.04,46.16,44900.0,38.0445,38.1105,38.0114,38.1105,44900.0
2015-03-11 13:00:00,46.16,46.16,46.02,46.05,56400.0,38.1105,38.1105,37.9949,38.0197,56400.0
2015-03-11 13:30:00,46.05,46.1,46.03,46.06,44600.0,38.0197,38.061,38.0032,38.0279,44600.0
2015-03-11 14:00:00,46.05,46.1,46.03,46.07,49900.0,38.0197,38.061,38.0032,38.0362,49900.0
2015-03-11 14:30:00,46.08,46.17,46.04,46.13,63600.0,38.0445,38.1188,38.0114,38.0857,63600.0
2015-03-11 15:00:00,46.13,46.15,46.04,46.04,76600.0,38.0857,38.1023,38.0114,38.0114,76600.0
2015-03-11 15:30:00,46.04,46.21,46.04,46.17,165200.0,38.0114,38.1518,38.0114,38.1188,165200.0
2015-03-12 09:30:00,46.41,46.65,46.41,46.58,92600.0,38.3169,38.5151,38.3169,38.4573,92600.0
2015-03-12 10:00:00,46.6,46.66,46.49,46.54,42200.0,38.4738,38.5233,38.383,38.4242,42200.0
2015-03-12 10:30:00,46.54,46.69,46.53,46.69,58900.0,38.4242,38.5481,38.416,38.5481,58900.0
2015-03-12 11:00:00,46.67,46.68,46.61,46.66,46800.0,38.5316,38.5398,38.482,38.5233,46800.0
2015-03-12 11:30:00,46.68,46.71,46.66,46.7,43000.0,38.5398,38.5646,38.5233,38.5563,43000.0
2015-03-12 12:00:00,46.69,46.73,46.64,46.68,30900.0,38.5481,38.5811,38.5068,38.5398,30900.0
2015-03-12 12:30:00,46.68,46.7,46.63,46.63,24700.0,38.5398,38.5563,38.4985,38.4985,24700.0
2015-03-12 13:00:00,46.63,46.7,46.59,46.6,39000.0,38.4985,38.5563,38.4655,38.4738,39000.0
2015-03-12 13:30:00,46.6,46.71,46.6,46.67,13900.0,38.4738,38.5646,38.4738,38.5316,13900.0
2015-03-12 14:00:00,46.69,46.76,46.63,46.76,23600.0,38.5481,38.6059,38.4985,38.6059,23600.0
2015-03-12 14:30:00,46.76,46.85,46.69,46.82,26600.0,38.6059,38.6802,38.5481,38.6554,26600.0
2015-03-12 15:00:00,46.82,46.9,46.82,46.88,27400.0,38.6554,38.7215,38.6554,38.705,27400.0
2015-03-12 15:30:00,46.88,46.96,46.85,46.92,85100.0,38.705,38.771,38.6802,38.738,85100.0
2015-03-13 09:30:00,46.98,47.08,46.7,46.75,28000.0,38.7875,38.8701,38.5563,38.5976,28000.0
2015-03-13 10:00:00,46.74,46.9,46.68,46.75,23900.0,38.5894,38.7215,38.5398,38.5976,23900.0
2015-03-13 10:30:00,46.75,46.77,46.55,46.55,20500.0,38.5976,38.6141,38.4325,38.4325,20500.0
2015-03-13 11:00:00,46.53,46.53,46.34,46.34,40200.0,38.416,38.416,38.2591,38.2591,40200.0
2015-03-13 11:30:00,46.33,46.37,46.27,46.35,24700.0,38.2509,38.2839,38.2013,38.2674,24700.0
2015-03-13 12:00:00,46.34,46.4,46.29,46.36,15200.0,38.2591,38.3087,38.2178,38.2756,15200.0
2015-03-13 12:30:00,46.36,46.45,46.36,46.37,23000.0,38.2756,38.3499,38.2756,38.2839,23000.0
2015-03-13 13:00:00,46.36,46.4,46.33,46.34,14100.0,38.2756,38.3087,38.2509,38.2591,14100.0
2015-03-13 13:30:00,46.34,46.43,46.33,46.38,12800.0,38.2591,38.3334,38.2509,38.2921,12800.0
2015-03-13 14:00:00,46.37,46.37,46.29,46.37,14600.0,38.2839,38.2839,38.2178,38.2839,14600.0
2015-03-13 14:30:00,46.38,46.48,46.35,46.48,23100.0,38.2921,38.3747,38.2674,38.3747,23100.0
2015-03-13 15:00:00,46.47,46.52,46.42,46.52,32700.0,38.3664,38.4077,38.3252,38.4077,32700.0
2015-03-13 15:30:00,46.52,46.61,46.47,46.5,76000.0,38.4077,38.482,38.3664,38.3912,76000.0
2015-03-16 09:30:00,46.7,47.03,46.59,46.99,54100.0,38.5563,38.8288,38.4655,38.7958,54100.0
2015-03-16 10:00:00,47.01,47.02,46.96,47.0,45600.0,38.8123,38.8205,38.771,38.804,45600.0
2015-03-16 10:30:00,47.0,47.01,46.96,46.98,55500.0,38.804,38.8123,38.771,38.7875,55500.0
2015-03-16 11:00:00,46.98,47.0,46.95,46.99,68100.0,38.7875,38.804,38.7627,38.7958,68100.0
2015-03-16 11:30:00,46.99,47.0,46.94,46.99,61700.0,38.7958,38.804,38.7545,38.7958,61700.0
2015-03-16 12:00:00,46.99,47.0,46.96,46.98,32400.0,38.7958,38.804,38.771,38.7875,32400.0
2015-03-16 12:30:00,46.98,47.0,46.96,46.99,46700.0,38.7875,38.804,38.771,38.7958,46700.0
2015-03-16 13:00:00,46.99,47.05,46.97,47.04,94900.0,38.7958,38.8453,38.7793,38.8371,94900.0
2015-03-16 13:30:00,47.04,47.32,47.03,47.31,64000.0,38.8371,39.0682,38.8288,39.06,64000.0
2015-03-16 14:00:00,47.32,47.44,47.31,47.4,55400.0,39.0682,39.1673,39.06,39.1343,55400.0
2015-03-16 14:30:00,47.41,47.44,47.35,47.42,48200.0,39.1425,39.1673,39.093,39.1508,48200.0
2015-03-16 15:00:00,47.42,47.48,47.37,47.4,72800.0,39.1508,39.2003,39.1095,39.1343,72800.0
2015-03-16 15:30:00,47.41,47.45,47.37,47.43,156500.0,39.1425,39.1756,39.1095,39.159,156500.0
2015-03-17 09:30:00,47.34,47.51,47.06,47.34,44800.0,39.0847,39.2251,38.8536,39.0847,44800.0
2015-03-17 10:00:00,47.35,47.52,47.27,47.5,61800.0,39.093,39.2333,39.0269,39.2168,61800.0
2015-03-17 10:30:00,47.5,47.51,47.41,47.49,45800.0,39.2168,39.2251,39.1425,39.2086,45800.0
2015-03-17 11:00:00,47.49,47.5,47.4,47.5,42800.0,39.2086,39.2168,39.1343,39.2168,42800.0
2015-03-17 11:30:00,47.5,47.52,47.41,47.46,39900.0,39.2168,39.2333,39.1425,39.1838,39900.0
2015-03-17 12:00:00,47.47,47.48,47.38,47.42,24800.0,39.1921,39.2003,39.1178,39.1508,24800.0
2015-03-17 12:30:00,47.42,47.51,47.39,47.5,25500.0,39.1508,39.2251,39.126,39.2168,25500.0
2015-03-17 13:00:00,47.5,47.53,47.44,47.5,43700.0,39.2168,39.2416,39.1673,39.2168,43700.0
2015-03-17 13:30:00,47.5,47.51,47.44,47.5,41900.0,39.2168,39.2251,39.1673,39.2168,41900.0
2015-03-17 14:00:00,47.5,47.51,47.45,47.46,41400.0,39.2168,39.2251,39.1756,39.1838,41400.0
2015-03-17 14:30:00,47.46,47.46,47.36,47.45,48200.0,39.1838,39.1838,39.1012,39.1756,48200.0
2015-03-17 15:00:00,47.44,47.5,47.42,47.5,51000.0,39.1673,39.2168,39.1508,39.2168,51000.0
2015-03-17 15:30:00,47.5,47.53,47.41,47.48,197500.0,39.2168,39.2416,39.1425,39.2003,197500.0
2015-03-18 09:30:00,47.3,47.44,47.08,47.37,24700.0,39.0517,39.1673,38.8701,39.1095,24700.0
2015-03-18 10:00:00,47.38,47.65,47.35,47.64,57100.0,39.1178,39.3407,39.093,39.3324,57100.0
2015-03-18 10:30:00,47.64,47.64,47.31,47.34,33500.0,39.3324,39.3324,39.06,39.0847,33500.0
2015-03-18 11:00:00,47.35,47.39,47.22,47.25,22100.0,39.093,39.126,38.9857,39.0104,22100.0
2015-03-18 11:30:00,47.25,47.4,47.23,47.37,25400.0,39.0104,39.1343,38.9939,39.1095,25400.0
2015-03-18 12:00:00,47.37,47.44,47.33,47.44,33500.0,39.1095,39.1673,39.0765,39.1673,33500.0
2015-03-18 12:30:00,47.44,47.54,47.41,47.44,32300.0,39.1673,39.2499,39.1425,39.1673,32300.0
2015-03-18 13:00:00,47.44,47.47,47.36,47.41,23100.0,39.1673,39.1921,39.1012,39.1425,23100.0
2015-03-18 13:30:00,47.42,47.44,47.31,47.44,22000.0,39.1508,39.1673,39.06,39.1673,22000.0
2015-03-18 14:00:00,47.44,47.88,47.44,47.88,55600.0,39.1673,39.5306,39.1673,39.5306,55600.0
2015-03-18 14:30:00,47.88,47.98,47.85,47.9,34800.0,39.5306,39.6131,39.5058,39.5471,34800.0
2015-03-18 15:00:00,47.9,48.01,47.82,47.83,50400.0,39.5471,39.6379,39.481,39.4893,50400.0
2015-03-18 15:30:00,47.83,47.84,47.65,47.73,167400.0,39.4893,39.4975,39.3407,39.4067,167400.0
2015-03-19 09:30:00,47.51,47.71,47.44,47.66,57600.0,39.2251,39.3902,39.1673,39.3489,57600.0
2015-03-19 10:00:00,47.75,47.78,47.56,47.61,17800.0,39.4232,39.448,39.2664,39.3077,17800.0
2015-03-19 10:30:00,47.61,47.71,47.58,47.71,32000.0,39.3077,39.3902,39.2829,39.3902,32000.0
2015-03-19 11:00:00,47.71,47.74,47.61,47.62,36200.0,39.3902,39.415,39.3077,39.3159,36200.0
2015-03-19 11:30:00,47.62,47.62,47.39,47.45,42700.0,39.3159,39.3159,39.126,39.1756,42700.0
2015-03-19 12:00:00,47.46,47.63,47.45,47.63,32100.0,39.1838,39.3242,39.1756,39.3242,32100.0
2015-03-19 12:30:00,47.63,47.63,47.44,47.48,31300.0,39.3242,39.3242,39.1673,39.2003,31300.0
2015-03-19 13:00:00,47.48,47.66,47.46,47.57,35400.0,39.2003,39.3489,39.1838,39.2746,35400.0
2015-03-19 13:30:00,47.57,47.59,47.43,47.45,34900.0,39.2746,39.2911,39.159,39.1756,34900.0
2015-03-19 14:00:00,47.45,47.5,47.38,47.48,32500.0,39.1756,39.2168,39.1178,39.2003,32500.0
2015-03-19 14:30:00,47.48,47.7,47.48,47.7,52900.0,39.2003,39.382,39.2003,39.382,52900.0
2015-03-19 15:00:00,47.69,47.7,47.54,47.58,68000.0,39.3737,39.382,39.2499,39.2829,68000.0
2015-03-19 15:30:00,47.59,47.62,47.54,47.58,139800.0,39.2911,39.3159,39.2499,39.2829,139800.0
2015-03-20 09:30:00,47.68,47.79,47.55,47.57,227300.0,39.3654,39.4563,39.2581,39.2746,227300.0
2015-03-20 10:00:00,47.58,47.58,47.5,47.55,43500.0,39.2829,39.2829,39.2168,39.2581,43500.0
2015-03-20 10:30:00,47.56,47.71,47.53,47.71,71500.0,39.2664,39.3902,39.2416,39.3902,71500.0
2015-03-20 11:00:00,47.72,47.84,47.49,47.69,143700.0,39.3985,39.4975,39.2086,39.3737,143700.0
2015-03-20 11:30:00,47.69,47.77,47.65,47.75,22300.0,39.3737,39.4398,39.3407,39.4232,22300.0
2015-03-20 12:00:00,47.75,47.76,47.66,47.73,33500.0,39.4232,39.4315,39.3489,39.4067,33500.0
2015-03-20 12:30:00,47.74,47.79,47.73,47.74,25100.0,39.415,39.4563,39.4067,39.415,25100.0
2015-03-20 13:00:00,47.73,47.79,47.71,47.76,32300.0,39.4067,39.4563,39.3902,39.4315,32300.0
2015-03-20 13:30:00,47.77,47.77,47.68,47.68,32900.0,39.4398,39.4398,39.3654,39.3654,32900.0
2015-03-20 14:00:00,47.67,47.72,47.62,47.71,92000.0,39.3572,39.3985,39.3159,39.3902,92000.0
2015-03-20 14:30:00,47.7,47.74,47.6,47.66,39800.0,39.382,39.415,39.2994,39.3489,39800.0
2015-03-20 15:00:00,47.66,47.67,47.5,47.56,50400.0,39.3489,39.3572,39.2168,39.2664,50400.0
2015-03-20 15:30:00,47.57,47.68,47.56,47.64,334200.0,39.2746,39.3654,39.2664,39.3324,334200.0
2015-03-23 09:30:00,47.77,47.78,47.62,47.75,58400.0,39.4398,39.448,39.3159,39.4232,58400.0
2015-03-23 10:00:00,47.74,47.74,47.61,47.64,35800.0,39.415,39.415,39.3077,39.3324,35800.0
2015-03-23 10:30:00,47.64,47.72,47.64,47.64,35000.0,39.3324,39.3985,39.3324,39.3324,35000.0
2015-03-23 11:00:00,47.64,47.71,47.62,47.68,35400.0,39.3324,39.3902,39.3159,39.3654,35400.0
2015-03-23 11:30:00,47.68,47.76,47.67,47.75,32500.0,39.3654,39.4315,39.3572,39.4232,32500.0
2015-03-23 12:00:00,47.74,47.75,47.53,47.53,34800.0,39.415,39.4232,39.2416,39.2416,34800.0
2015-03-23 12:30:00,47.54,47.57,47.52,47.55,28700.0,39.2499,39.2746,39.2333,39.2581,28700.0
2015-03-23 13:00:00,47.54,47.54,47.44,47.49,54800.0,39.2499,39.2499,39.1673,39.2086,54800.0
2015-03-23 13:30:00,47.48,47.51,47.45,47.48,48700.0,39.2003,39.2251,39.1756,39.2003,48700.0
2015-03-23 14:00:00,47.47,47.6,47.47,47.58,24400.0,39.1921,39.2994,39.1921,39.2829,24400.0
2015-03-23 14:30:00,47.58,47.58,47.5,47.54,21500.0,39.2829,39.2829,39.2168,39.2499,21500.0
2015-03-23 15:00:00,47.55,47.57,47.41,47.46,44400.0,39.2581,39.2746,39.1425,39.1838,44400.0
2015-03-23 15:30:00,47.47,47.52,47.4,47.41,90800.0,39.1921,39.2333,39.1343,39.1425,90800.0
2015-03-24 09:30:00,47.39,47.56,47.31,47.49,26100.0,39.126,39.2664,39.06,39.2086,26100.0
2015-03-24 10:00:00,47.51,47.52,47.39,47.46,20300.0,39.2251,39.2333,39.126,39.1838,20300.0
2015-03-24 10:30:00,47.46,47.47,47.37,47.41,16300.0,39.1838,39.1921,39.1095,39.1425,16300.0
2015-03-24 11:00:00,47.41,47.44,47.39,47.4,38400.0,39.1425,39.1673,39.126,39.1343,38400.0
2015-03-24 11:30:00,47.41,47.56,47.4,47.54,39300.0,39.1425,39.2664,39.1343,39.2499,39300.0
2015-03-24 12:00:00,47.53,47.53,47.36,47.36,19600.0,39.2416,39.2416,39.1012,39.1012,19600.0
2015-03-24 12:30:00,47.39,47.4,47.28,47.28,11000.0,39.126,39.1343,39.0352,39.0352,11000.0
2015-03-24 13:00:00,47.27,47.37,47.19,47.21,22600.0,39.0269,39.1095,38.9609,38.9774,22600.0
2015-03-24 13:30:00,47.22,47.27,47.2,47.27,20600.0,38.9857,39.0269,38.9692,39.0269,20600.0
2015-03-24 14:00:00,47.25,47.27,47.15,47.18,13600.0,39.0104,39.0269,38.9279,38.9526,13600.0
2015-03-24 14:30:00,47.18,47.19,47.12,47.18,27700.0,38.9526,38.9609,38.9031,38.9526,27700.0
2015-03-24 15:00:00,47.18,47.25,47.12,47.16,28700.0,38.9526,39.0104,38.9031,38.9361,28700.0
2015-03-24 15:30:00,47.15,47.2,47.02,47.06,134600.0,38.9279,38.9692,38.8205,38.8536,134600.0
2015-03-25 09:30:00,47.22,47.22,46.78,46.9,36900.0,38.9857,38.9857,38.6224,38.7215,36900.0
2015-03-25 10:00:00,46.9,47.05,46.86,47.03,31000.0,38.7215,38.8453,38.6884,38.8288,31000.0
2015-03-25 10:30:00,47.02,47.03,46.78,46.85,20500.0,38.8205,38.8288,38.6224,38.6802,20500.0
2015-03-25 11:00:00,46.87,46.93,46.79,46.82,27500.0,38.6967,38.7462,38.6306,38.6554,27500.0
2015-03-25 11:30:00,46.83,46.87,46.63,46.69,22100.0,38.6637,38.6967,38.4985,38.5481,22100.0
2015-03-25 12:00:00,46.69,46.76,46.59,46.66,21300.0,38.5481,38.6059,38.4655,38.5233,21300.0
2015-03-25 12:30:00,46.65,46.68,46.58,46.67,22500.0,38.5151,38.5398,38.4573,38.5316,22500.0
2015-03-25 13:00:00,46.67,46.67,46.54,46.61,17200.0,38.5316,38.5316,38.4242,38.482,17200.0
2015-03-25 13:30:00,46.61,46.68,46.57,46.57,34000.0,38.482,38.5398,38.449,38.449,34000.0
2015-03-25 14:00:00,46.56,46.63,46.48,46.56,46600.0,38.4408,38.4985,38.3747,38.4408,46600.0
2015-03-25 14:30:00,46.54,46.61,46.5,46.55,43300.0,38.4242,38.482,38.3912,38.4325,43300.0
2015-03-25 15:00:00,46.55,46.55,46.39,46.42,50900.0,38.4325,38.4325,38.3004,38.3252,50900.0
2015-03-25 15:30:00,46.42,46.44,46.3,46.32,113600.0,38.3252,38.3417,38.2261,38.2426,113600.0
2015-03-26 09:30:00,46.24,46.3,46.08,46.28,30900.0,38.1766,38.2261,38.0445,38.2096,30900.0
2015-03-26 10:00:00,46.28,46.36,46.1,46.2,19800.0,38.2096,38.2756,38.061,38.1435,19800.0
2015-03-26 10:30:00,46.2,46.4,46.17,46.4,38500.0,38.1435,38.3087,38.1188,38.3087,38500.0
2015-03-26 11:00:00,46.38,46.61,46.36,46.6,64800.0,38.2921,38.482,38.2756,38.4738,64800.0
2015-03-26 11:30:00,46.58,46.79,46.57,46.79,43700.0,38.4573,38.6306,38.449,38.6306,43700.0
2015-03-26 12:00:00,46.78,46.8,46.62,46.64,22400.0,38.6224,38.6389,38.4903,38.5068,22400.0
2015-03-26 12:30:00,46.64,46.83,46.64,46.81,30400.0,38.5068,38.6637,38.5068,38.6472,30400.0
2015-03-26 13:00:00,46.81,46.81,46.64,46.8,35700.0,38.6472,38.6472,38.5068,38.6389,35700.0
2015-03-26 13:30:00,46.8,46.92,46.69,46.92,50900.0,38.6389,38.738,38.5481,38.738,50900.0
2015-03-26 14:00:00,46.91,46.92,46.75,46.76,70900.0,38.7297,38.738,38.5976,38.6059,70900.0
2015-03-26 14:30:00,46.77,46.78,46.63,46.66,59400.0,38.6141,38.6224,38.4985,38.5233,59400.0
2015-03-26 15:00:00,46.63,46.68,46.61,46.63,91500.0,38.4985,38.5398,38.482,38.4985,91500.0
2015-03-26 15:30:00,46.62,46.75,46.59,46.62,129300.0,38.4903,38.5976,38.4655,38.4903,129300.0
2015-03-27 09:30:00,46.56,46.89,46.56,46.65,94800.0,38.4408,38.7132,38.4408,38.5151,94800.0
2015-03-27 10:00:00,46.62,46.62,46.43,46.59,11000.0,38.4903,38.4903,38.3334,38.4655,11000.0
2015-03-27 10:30:00,46.6,46.78,46.53,46.76,23800.0,38.4738,38.6224,38.416,38.6059,23800.0
2015-03-27 11:00:00,46.75,46.86,46.75,46.81,56100.0,38.5976,38.6884,38.5976,38.6472,56100.0
2015-03-27 11:30:00,46.8,46.83,46.64,46.74,61800.0,38.6389,38.6637,38.5068,38.5894,61800.0
2015-03-27 12:00:00,46.75,46.83,46.69,46.69,31200.0,38.5976,38.6637,38.5481,38.5481,31200.0
2015-03-27 12:30:00,46.69,46.75,46.63,46.73,10500.0,38.5481,38.5976,38.4985,38.5811,10500.0
2015-03-27 13:00:00,46.73,46.74,46.68,46.72,5900.0,38.5811,38.5894,38.5398,38.5729,5900.0
2015-03-27 13:30:00,46.69,46.72,46.64,46.68,7500.0,38.5481,38.5729,38.5068,38.5398,7500.0
2015-03-27 14:00:00,46.68,46.71,46.63,46.65,19200.0,38.5398,38.5646,38.4985,38.5151,19200.0
2015-03-27 14:30:00,46.64,46.71,46.64,46.7,10300.0,38.5068,38.5646,38.5068,38.5563,10300.0
2015-03-27 15:00:00,46.69,46.76,46.69,46.71,27500.0,38.5481,38.6059,38.5481,38.5646,27500.0
2015-03-27 15:30:00,46.71,46.83,46.71,46.79,147000.0,38.5646,38.6637,38.5646,38.6306,147000.0
2015-03-30 09:30:00,47.11,47.37,47.0,47.29,33100.0,38.8948,39.1095,38.804,39.0435,33100.0
2015-03-30 10:00:00,47.3,47.36,47.22,47.28,21600.0,39.0517,39.1012,38.9857,39.0352,21600.0
2015-03-30 10:30:00,47.28,47.33,47.21,47.33,17400.0,39.0352,39.0765,38.9774,39.0765,17400.0
2015-03-30 11:00:00,47.34,47.43,47.33,47.37,30300.0,39.0847,39.159,39.0765,39.1095,30300.0
2015-03-30 11:30:00,47.39,47.42,47.35,47.41,20600.0,39.126,39.1508,39.093,39.1425,20600.0
2015-03-30 12:00:00,47.41,47.49,47.41,47.42,16400.0,39.1425,39.2086,39.1425,39.1508,16400.0
2015-03-30 12:30:00,47.41,47.6,47.38,47.6,38900.0,39.1425,39.2994,39.1178,39.2994,38900.0
2015-03-30 13:00:00,47.59,47.72,47.58,47.7,55700.0,39.2911,39.3985,39.2829,39.382,55700.0
2015-03-30 13:30:00,47.7,47.7,47.47,47.49,46000.0,39.382,39.382,39.1921,39.2086,46000.0
2015-03-30 14:00:00,47.5,47.57,47.49,47.55,29300.0,39.2168,39.2746,39.2086,39.2581,29300.0
2015-03-30 14:30:00,47.55,47.66,47.55,47.65,30200.0,39.2581,39.3489,39.2581,39.3407,30200.0
2015-03-30 15:00:00,47.66,47.67,47.45,47.46,33500.0,39.3489,39.3572,39.1756,39.1838,33500.0
2015-03-30 15:30:00,47.46,47.53,47.4,47.41,242700.0,39.1838,39.2416,39.1343,39.1425,242700.0
2015-03-31 09:30:00,47.12,47.12,46.85,46.97,42600.0,38.9031,38.9031,38.6802,38.7793,42600.0
2015-03-31 10:00:00,46.96,46.97,46.83,46.87,82500.0,38.771,38.7793,38.6637,38.6967,82500.0
2015-03-31 10:30:00,46.87,46.9,46.79,46.79,51300.0,38.6967,38.7215,38.6306,38.6306,51300.0
2015-03-31 11:00:00,46.79,46.83,46.77,46.78,51500.0,38.6306,38.6637,38.6141,38.6224,51500.0
2015-03-31 11:30:00,46.77,46.81,46.72,46.72,48800.0,38.6141,38.6472,38.5729,38.5729,48800.0
2015-03-31 12:00:00,46.72,46.81,46.7,46.81,27200.0,38.5729,38.6472,38.5563,38.6472,27200.0
2015-03-31 12:30:00,46.81,46.98,46.81,46.95,20800.0,38.6472,38.7875,38.6472,38.7627,20800.0
2015-03-31 13:00:00,46.94,46.95,46.88,46.89,18600.0,38.7545,38.7627,38.705,38.7132,18600.0
2015-03-31 13:30:00,46.9,46.97,46.87,46.91,65700.0,38.7215,38.7793,38.6967,38.7297,65700.0
2015-03-31 14:00:00,46.93,47.0,46.88,46.94,21700.0,38.7462,38.804,38.705,38.7545,21700.0
2015-03-31 14:30:00,46.93,46.95,46.88,46.9,34900.0,38.7462,38.7627,38.705,38.7215,34900.0
2015-03-31 15:00:00,46.9,46.91,46.69,46.73,58700.0,38.7215,38.7297,38.5481,38.5811,58700.0
2015-03-31 15:30:00,46.72,46.86,46.68,46.75,296700.0,38.5729,38.6884,38.5398,38.5976,296700.0
2015-04-01 09:30:00,46.75,46.84,46.3,46.42,54900.0,38.5976,38.6719,38.2261,38.3252,54900.0
2015-04-01 10:00:00,46.46,46.74,46.38,46.69,30300.0,38.3582,38.5894,38.2921,38.5481,30300.0
2015-04-01 10:30:00,46.69,46.94,46.66,46.91,45300.0,38.5481,38.7545,38.5233,38.7297,45300.0
2015-04-01 11:00:00,46.91,46.92,46.77,46.79,65300.0,38.7297,38.738,38.6141,38.6306,65300.0
2015-04-01 11:30:00,46.8,46.82,46.69,46.7,37900.0,38.6389,38.6554,38.5481,38.5563,37900.0
2015-04-01 12:00:00,46.7,46.72,46.53,46.65,26400.0,38.5563,38.5729,38.416,38.5151,26400.0
2015-04-01 12:30:00,46.64,46.72,46.61,46.64,30200.0,38.5068,38.5729,38.482,38.5068,30200.0
2015-04-01 13:00:00,46.64,46.69,46.63,46.69,67200.0,38.5068,38.5481,38.4985,38.5481,67200.0
2015-04-01 13:30:00,46.68,46.69,46.64,46.67,48300.0,38.5398,38.5481,38.5068,38.5316,48300.0
2015-04-01 14:00:00,46.67,46.69,46.61,46.62,38500.0,38.5316,38.5481,38.482,38.4903,38500.0
2015-04-01 14:30:00,46.61,46.68,46.57,46.62,31800.0,38.482,38.5398,38.449,38.4903,31800.0
2015-04-01 15:00:00,46.63,46.65,46.57,46.64,60300.0,38.4985,38.5151,38.449,38.5068,60300.0
2015-04-01 15:30:00,46.64,46.73,46.6,46.73,139800.0,38.5068,38.5811,38.4738,38.5811,139800.0
2015-04-02 09:30:00,46.6,46.82,46.37,46.78,48800.0,38.4738,38.6554,38.2839,38.6224,48800.0
2015-04-02 10:00:00,46.79,46.9,46.74,46.77,48000.0,38.6306,38.7215,38.5894,38.6141,48000.0
2015-04-02 10:30:00,46.77,46.82,46.7,46.79,31400.0,38.6141,38.6554,38.5563,38.6306,31400.0
2015-04-02 11:00:00,46.78,46.94,46.77,46.91,31300.0,38.6224,38.7545,38.6141,38.7297,31300.0
2015-04-02 11:30:00,46.91,46.97,46.88,46.9,25700.0,38.7297,38.7793,38.705,38.7215,25700.0
2015-04-02 12:00:00,46.89,46.93,46.8,46.9,26100.0,38.7132,38.7462,38.6389,38.7215,26100.0
2015-04-02 12:30:00,46.91,46.94,46.85,46.85,19700.0,38.7297,38.7545,38.6802,38.6802,19700.0
2015-04-02 13:00:00,46.86,46.93,46.74,46.88,45000.0,38.6884,38.7462,38.5894,38.705,45000.0
2015-04-02 13:30:00,46.87,46.95,46.87,46.9,21600.0,38.6967,38.7627,38.6967,38.7215,21600.0
2015-04-02 14:00:00,46.9,46.97,46.88,46.89,32700.0,38.7215,38.7793,38.705,38.7132,32700.0
2015-04-02 14:30:00,46.9,46.92,46.8,46.83,36800.0,38.7215,38.738,38.6389,38.6637,36800.0
2015-04-02 15:00:00,46.83,46.84,46.72,46.77,78900.0,38.6637,38.6719,38.5729,38.6141,78900.0
2015-04-02 15:30:00,46.78,46.95,46.78,46.85,201100.0,38.6224,38.7627,38.6224,38.6802,201100.0
2015-04-06 09:30:00,46.5,46.97,46.5,46.96,26700.0,38.3912,38.7793,38.3912,38.771,26700.0
2015-04-06 10:00:00,46.97,47.13,46.92,47.09,38500.0,38.7793,38.9114,38.738,38.8783,38500.0
2015-04-06 10:30:00,47.1,47.22,47.1,47.19,28200.0,38.8866,38.9857,38.8866,38.9609,28200.0
2015-04-06 11:00:00,47.19,47.25,47.17,47.24,25700.0,38.9609,39.0104,38.9444,39.0022,25700.0
2015-04-06 11:30:00,47.24,47.34,47.21,47.26,24800.0,39.0022,39.0847,38.9774,39.0187,24800.0
2015-04-06 12:00:00,47.26,47.36,47.26,47.34,26900.0,39.0187,39.1012,39.0187,39.0847,26900.0
2015-04-06 12:30:00,47.34,47.39,47.32,47.39,23400.0,39.0847,39.126,39.0682,39.126,23400.0
2015-04-06 13:00:00,47.39,47.4,47.28,47.32,28100.0,39.126,39.1343,39.0352,39.0682,28100.0
2015-04-06 13:30:00,47.32,47.33,47.14,47.22,47800.0,39.0682,39.0765,38.9196,38.9857,47800.0
2015-04-06 14:00:00,47.22,47.33,47.22,47.31,28000.0,38.9857,39.0765,38.9857,39.06,28000.0
2015-04-06 14:30:00,47.29,47.32,47.23,47.26,32100.0,39.0435,39.0682,38.9939,39.0187,32100.0
2015-04-06 15:00:00,47.26,47.26,47.08,47.1,72500.0,39.0187,39.0187,38.8701,38.8866,72500.0
2015-04-06 15:30:00,47.1,47.16,47.04,47.13,154800.0,38.8866,38.9361,38.8371,38.9114,154800.0
2015-04-07 09:30:00,47.18,47.25,47.07,47.11,19600.0,38.9526,39.0104,38.8618,38.8948,19600.0
2015-04-07 10:00:00,47.1,47.12,46.91,47.05,38100.0,38.8866,38.9031,38.7297,38.8453,38100.0
2015-04-07 10:30:00,47.06,47.13,46.99,47.03,27500.0,38.8536,38.9114,38.7958,38.8288,27500.0
2015-04-07 11:00:00,47.02,47.03,46.86,46.9,34800.0,38.8205,38.8288,38.6884,38.7215,34800.0
2015-04-07 11:30:00,46.93,47.0,46.92,47.0,28600.0,38.7462,38.804,38.738,38.804,28600.0
2015-04-07 12:00:00,46.98,47.08,46.98,47.02,29800.0,38.7875,38.8701,38.7875,38.8205,29800.0
2015-04-07 12:30:00,47.02,47.03,46.92,46.96,11900.0,38.8205,38.8288,38.738,38.771,11900.0
2015-04-07 13:00:00,46.97,47.04,46.94,46.96,20700.0,38.7793,38.8371,38.7545,38.771,20700.0
2015-04-07 13:30:00,46.97,47.0,46.86,46.89,32900.0,38.7793,38.804,38.6884,38.7132,32900.0
2015-04-07 14:00:00,46.9,46.93,46.87,46.88,20500.0,38.7215,38.7462,38.6967,38.705,20500.0
2015-04-07 14:30:00,46.87,46.95,46.87,46.9,18400.0,38.6967,38.7627,38.6967,38.7215,18400.0
2015-04-07 15:00:00,46.91,46.96,46.88,46.93,46700.0,38.7297,38.771,38.705,38.7462,46700.0
2015-04-07 15:30:00,46.92,46.95,46.81,46.81,101500.0,38.738,38.7627,38.6472,38.6472,101500.0
2015-04-08 09:30:00,46.84,47.14,46.74,47.13,21300.0,38.6719,38.9196,38.5894,38.9114,21300.0
2015-04-08 10:00:00,47.12,47.15,47.05,47.07,13100.0,38.9031,38.9279,38.8453,38.8618,13100.0
2015-04-08 10:30:00,47.1,47.1,46.92,47.04,16000.0,38.8866,38.8866,38.738,38.8371,16000.0
2015-04-08 11:00:00,47.05,47.11,47.02,47.1,19900.0,38.8453,38.8948,38.8205,38.8866,19900.0
2015-04-08 11:30:00,47.1,47.18,47.06,47.17,21100.0,38.8866,38.9526,38.8536,38.9444,21100.0
2015-04-08 12:00:00,47.16,47.21,47.14,47.2,22700.0,38.9361,38.9774,38.9196,38.9692,22700.0
2015-04-08 12:30:00,47.2,47.25,47.18,47.25,13400.0,38.9692,39.0104,38.9526,39.0104,13400.0
2015-04-08 13:00:00,47.25,47.29,47.23,47.27,14700.0,39.0104,39.0435,38.9939,39.0269,14700.0
2015-04-08 13:30:00,47.26,47.28,47.14,47.2,12000.0,39.0187,39.0352,38.9196,38.9692,12000.0
2015-04-08 14:00:00,47.2,47.32,47.08,47.29,23700.0,38.9692,39.0682,38.8701,39.0435,23700.0
2015-04-08 14:30:00,47.3,47.3,47.19,47.21,18200.0,39.0517,39.0517,38.9609,38.9774,18200.0
2015-04-08 15:00:00,47.22,47.29,47.19,47.28,37800.0,38.9857,39.0435,38.9609,39.0352,37800.0
2015-04-08 15:30:00,47.28,47.34,47.23,47.31,104400.0,39.0352,39.0847,38.9939,39.06,104400.0
2015-04-09 09:30:00,47.21,47.5,47.02,47.17,22600.0,38.9774,39.2168,38.8205,38.9444,22600.0
2015-04-09 10:00:00,47.25,47.31,47.17,47.22,12300.0,39.0104,39.06,38.9444,38.9857,12300.0
2015-04-09 10:30:00,47.23,47.26,47.08,47.14,43300.0,38.9939,39.0187,38.8701,38.9196,43300.0
2015-04-09 11:00:00,47.15,47.15,47.0,47.02,17300.0,38.9279,38.9279,38.804,38.8205,17300.0
2015-04-09 11:30:00,47.01,47.08,46.96,46.98,9800.0,38.8123,38.8701,38.771,38.7875,9800.0
2015-04-09 12:00:00,46.99,47.13,46.99,47.12,8900.0,38.7958,38.9114,38.7958,38.9031,8900.0
2015-04-09 12:30:00,47.12,47.18,47.08,47.17,13400.0,38.9031,38.9526,38.8701,38.9444,13400.0
2015-04-09 13:00:00,47.18,47.24,47.14,47.2,44000.0,38.9526,39.0022,38.9196,38.9692,44000.0
2015-04-09 13:30:00,47.2,47.2,47.1,47.11,15000.0,38.9692,38.9692,38.8866,38.8948,15000.0
2015-04-09 14:00:00,47.11,47.16,47.11,47.14,40700.0,38.8948,38.9361,38.8948,38.9196,40700.0
2015-04-09 14:30:00,47.14,47.19,47.12,47.18,25700.0,38.9196,38.9609,38.9031,38.9526,25700.0
2015-04-09 15:00:00,47.18,47.38,47.18,47.37,80000.0,38.9526,39.1178,38.9526,39.1095,80000.0
2015-04-09 15:30:00,47.38,47.38,47.29,47.37,121700.0,39.1178,39.1178,39.0435,39.1095,121700.0
2015-04-10 09:30:00,47.32,47.59,47.32,47.53,29800.0,39.0682,39.2911,39.0682,39.2416,29800.0
2015-04-10 10:00:00,47.52,47.55,47.45,47.52,24600.0,39.2333,39.2581,39.1756,39.2333,24600.0
2015-04-10 10:30:00,47.53,47.68,47.52,47.6,36900.0,39.2416,39.3654,39.2333,39.2994,36900.0
2015-04-10 11:00:00,47.6,47.71,47.59,47.69,35800.0,39.2994,39.3902,39.2911,39.3737,35800.0
2015-04-10 11:30:00,47.69,47.7,47.64,47.64,20500.0,39.3737,39.382,39.3324,39.3324,20500.0
2015-04-10 12:00:00,47.63,47.65,47.6,47.63,9600.0,39.3242,39.3407,39.2994,39.3242,9600.0
2015-04-10 12:30:00,47.62,47.86,47.62,47.74,111700.0,39.3159,39.5141,39.3159,39.415,111700.0
2015-04-10 13:00:00,47.73,47.74,47.66,47.69,18800.0,39.4067,39.415,39.3489,39.3737,18800.0
2015-04-10 13:30:00,47.7,47.76,47.69,47.73,29200.0,39.382,39.4315,39.3737,39.4067,29200.0
2015-04-10 14:00:00,47.73,47.74,47.6,47.61,19500.0,39.4067,39.415,39.2994,39.3077,19500.0
2015-04-10 14:30:00,47.6,47.63,47.56,47.6,13200.0,39.2994,39.3242,39.2664,39.2994,13200.0
2015-04-10 15:00:00,47.6,47.64,47.54,47.56,20300.0,39.2994,39.3324,39.2499,39.2664,20300.0
2015-04-10 15:30:00,47.57,47.66,47.56,47.66,62500.0,39.2746,39.3489,39.2664,39.3489,62500.0
2015-04-13 09:30:00,47.69,47.74,47.27,47.62,21300.0,39.3737,39.415,39.0269,39.3159,21300.0
2015-04-13 10:00:00,47.62,47.7,47.55,47.68,11700.0,39.3159,39.382,39.2581,39.3654,11700.0
2015-04-13 10:30:00,47.67,47.7,47.56,47.6,18700.0,39.3572,39.382,39.2664,39.2994,18700.0
2015-04-13 11:00:00,47.6,47.64,47.58,47.62,14500.0,39.2994,39.3324,39.2829,39.3159,14500.0
2015-04-13 11:30:00,47.62,47.7,47.61,47.64,17500.0,39.3159,39.382,39.3077,39.3324,17500.0
2015-04-13 12:00:00,47.64,47.66,47.56,47.58,16200.0,39.3324,39.3489,39.2664,39.2829,16200.0
2015-04-13 12:30:00,47.58,47.63,47.58,47.62,8100.0,39.2829,39.3242,39.2829,39.3159,8100.0
2015-04-13 13:00:00,47.62,47.65,47.59,47.59,31400.0,39.3159,39.3407,39.2911,39.2911,31400.0
2015-04-13 13:30:00,47.6,47.64,47.6,47.61,9300.0,39.2994,39.3324,39.2994,39.3077,9300.0
2015-04-13 14:00:00,47.63,47.65,47.61,47.63,26100.0,39.3242,39.3407,39.3077,39.3242,26100.0
2015-04-13 14:30:00,47.64,47.71,47.63,47.69,34900.0,39.3324,39.3902,39.3242,39.3737,34900.0
2015-04-13 15:00:00,47.68,47.71,47.65,47.67,45500.0,39.3654,39.3902,39.3407,39.3572,45500.0
2015-04-13 15:30:00,47.67,47.73,47.65,47.69,97000.0,39.3572,39.4067,39.3407,39.3737,97000.0
2015-04-14 09:30:00,47.62,47.8,47.4,47.51,10200.0,39.3159,39.4645,39.1343,39.2251,10200.0
2015-04-14 10:00:00,47.51,47.51,47.36,47.45,13600.0,39.2251,39.2251,39.1012,39.1756,13600.0
2015-04-14 10:30:00,47.44,47.62,47.4,47.58,22700.0,39.1673,39.3159,39.1343,39.2829,22700.0
2015-04-14 11:00:00,47.56,47.74,47.54,47.67,17700.0,39.2664,39.415,39.2499,39.3572,17700.0
2015-04-14 11:30:00,47.7,47.8,47.68,47.76,20700.0,39.382,39.4645,39.3654,39.4315,20700.0
2015-04-14 12:00:00,47.77,47.84,47.76,47.83,21800.0,39.4398,39.4975,39.4315,39.4893,21800.0
2015-04-14 12:30:00,47.83,47.91,47.83,47.88,22700.0,39.4893,39.5553,39.4893,39.5306,22700.0
2015-04-14 13:00:00,47.87,47.91,47.85,47.88,32900.0,39.5223,39.5553,39.5058,39.5306,32900.0
2015-04-14 13:30:00,47.88,47.89,47.79,47.79,16100.0,39.5306,39.5388,39.4563,39.4563,16100.0
2015-04-14 14:00:00,47.79,47.9,47.77,47.86,49600.0,39.4563,39.5471,39.4398,39.5141,49600.0
2015-04-14 14:30:00,47.86,47.94,47.79,47.91,45600.0,39.5141,39.5801,39.4563,39.5553,45600.0
2015-04-14 15:00:00,47.91,47.98,47.91,47.93,38100.0,39.5553,39.6131,39.5553,39.5719,38100.0
2015-04-14 15:30:00,47.93,47.97,47.89,47.94,83000.0,39.5719,39.6049,39.5388,39.5801,83000.0
2015-04-15 09:30:00,48.0,48.04,47.88,47.92,26900.0,39.6296,39.6627,39.5306,39.5636,26900.0
2015-04-15 10:00:00,47.92,48.07,47.91,47.98,48500.0,39.5636,39.6874,39.5553,39.6131,48500.0
2015-04-15 10:30:00,47.99,48.07,47.98,48.05,40700.0,39.6214,39.6874,39.6131,39.6709,40700.0
2015-04-15 11:00:00,48.06,48.07,47.95,47.99,38200.0,39.6792,39.6874,39.5884,39.6214,38200.0
2015-04-15 11:30:00,47.99,48.01,47.94,48.01,9700.0,39.6214,39.6379,39.5801,39.6379,9700.0
2015-04-15 12:00:00,48.01,48.03,47.97,47.98,14000.0,39.6379,39.6544,39.6049,39.6131,14000.0
2015-04-15 12:30:00,47.98,48.02,47.97,48.01,41800.0,39.6131,39.6462,39.6049,39.6379,41800.0
2015-04-15 13:00:00,48.0,48.03,47.99,48.0,15400.0,39.6296,39.6544,39.6214,39.6296,15400.0
2015-04-15 13:30:00,48.01,48.02,47.95,47.96,17600.0,39.6379,39.6462,39.5884,39.5966,17600.0
2015-04-15 14:00:00,47.97,48.0,47.91,47.92,16200.0,39.6049,39.6296,39.5553,39.5636,16200.0
2015-04-15 14:30:00,47.93,47.97,47.88,47.95,26600.0,39.5719,39.6049,39.5306,39.5884,26600.0
2015-04-15 15:00:00,47.95,47.96,47.84,47.87,52300.0,39.5884,39.5966,39.4975,39.5223,52300.0
2015-04-15 15:30:00,47.86,47.87,47.73,47.81,156700.0,39.5141,39.5223,39.4067,39.4728,156700.0
2015-04-16 09:30:00,47.77,48.01,47.71,47.88,70800.0,39.4398,39.6379,39.3902,39.5306,70800.0
2015-04-16 10:00:00,47.88,47.91,47.82,47.89,56900.0,39.5306,39.5553,39.481,39.5388,56900.0
2015-04-16 10:30:00,47.89,47.95,47.87,47.92,57400.0,39.5388,39.5884,39.5223,39.5636,57400.0
2015-04-16 11:00:00,47.93,48.03,47.92,47.96,32900.0,39.5719,39.6544,39.5636,39.5966,32900.0
2015-04-16 11:30:00,47.98,48.01,47.93,47.94,29600.0,39.6131,39.6379,39.5719,39.5801,29600.0
2015-04-16 12:00:00,47.95,48.0,47.94,47.97,18000.0,39.5884,39.6296,39.5801,39.6049,18000.0
2015-04-16 12:30:00,47.97,48.02,47.94,48.01,22600.0,39.6049,39.6462,39.5801,39.6379,22600.0
2015-04-16 13:00:00,48.02,48.14,48.01,48.08,29900.0,39.6462,39.7452,39.6379,39.6957,29900.0
2015-04-16 13:30:00,48.09,48.21,48.09,48.16,20400.0,39.7039,39.803,39.7039,39.7617,20400.0
2015-04-16 14:00:00,48.17,48.19,48.1,48.15,54200.0,39.77,39.7865,39.7122,39.7535,54200.0
2015-04-16 14:30:00,48.17,48.19,48.13,48.13,31600.0,39.77,39.7865,39.737,39.737,31600.0
2015-04-16 15:00:00,48.14,48.15,48.03,48.07,40500.0,39.7452,39.7535,39.6544,39.6874,40500.0
2015-04-16 15:30:00,48.07,48.08,47.97,47.99,146600.0,39.6874,39.6957,39.6049,39.6214,146600.0
2015-04-17 09:30:00,47.72,47.72,47.3,47.35,123400.0,39.3985,39.3985,39.0517,39.093,123400.0
2015-04-17 10:00:00,47.35,47.35,47.17,47.21,53400.0,39.093,39.093,38.9444,38.9774,53400.0
2015-04-17 10:30:00,47.2,47.31,47.19,47.21,47700.0,38.9692,39.06,38.9609,38.9774,47700.0
2015-04-17 11:00:00,47.21,47.31,47.11,47.29,42200.0,38.9774,39.06,38.8948,39.0435,42200.0
2015-04-17 11:30:00,47.31,47.45,47.24,47.41,94200.0,39.06,39.1756,39.0022,39.1425,94200.0
2015-04-17 12:00:00,47.41,47.52,47.4,47.43,79000.0,39.1425,39.2333,39.1343,39.159,79000.0
2015-04-17 12:30:00,47.42,47.49,47.41,47.49,21800.0,39.1508,39.2086,39.1425,39.2086,21800.0
2015-04-17 13:00:00,47.48,47.49,47.44,47.45,22800.0,39.2003,39.2086,39.1673,39.1756,22800.0
2015-04-17 13:30:00,47.45,47.5,47.35,47.38,34600.0,39.1756,39.2168,39.093,39.1178,34600.0
2015-04-17 14:00:00,47.38,47.45,47.38,47.39,42000.0,39.1178,39.1756,39.1178,39.126,42000.0
2015-04-17 14:30:00,47.4,47.51,47.38,47.5,72100.0,39.1343,39.2251,39.1178,39.2168,72100.0
2015-04-17 15:00:00,47.49,47.56,47.46,47.56,57200.0,39.2086,39.2664,39.1838,39.2664,57200.0
2015-04-17 15:30:00,47.56,47.69,47.54,47.64,222500.0,39.2664,39.3737,39.2499,39.3324,222500.0
2015-04-20 09:30:00,47.75,48.03,47.71,47.92,148800.0,39.4232,39.6544,39.3902,39.5636,148800.0
2015-04-20 10:00:00,47.92,47.92,47.74,47.76,150400.0,39.5636,39.5636,39.415,39.4315,150400.0
2015-04-20 10:30:00,47.8,47.85,47.78,47.81,25700.0,39.4645,39.5058,39.448,39.4728,25700.0
2015-04-20 11:00:00,47.82,47.89,47.77,47.78,31400.0,39.481,39.5388,39.4398,39.448,31400.0
2015-04-20 11:30:00,47.78,47.87,47.75,47.85,45200.0,39.448,39.5223,39.4232,39.5058,45200.0
2015-04-20 12:00:00,47.84,47.88,47.72,47.88,41800.0,39.4975,39.5306,39.3985,39.5306,41800.0
2015-04-20 12:30:00,47.88,47.88,47.79,47.81,19700.0,39.5306,39.5306,39.4563,39.4728,19700.0
2015-04-20 13:00:00,47.8,47.88,47.79,47.8,26700.0,39.4645,39.5306,39.4563,39.4645,26700.0
2015-04-20 13:30:00,47.82,47.84,47.79,47.81,15600.0,39.481,39.4975,39.4563,39.4728,15600.0
2015-04-20 14:00:00,47.81,47.87,47.79,47.82,20000.0,39.4728,39.5223,39.4563,39.481,20000.0
2015-04-20 14:30:00,47.81,47.87,47.79,47.87,34400.0,39.4728,39.5223,39.4563,39.5223,34400.0
2015-04-20 15:00:00,47.88,47.88,47.84,47.87,24400.0,39.5306,39.5306,39.4975,39.5223,24400.0
2015-04-20 15:30:00,47.87,47.93,47.84,47.91,123400.0,39.5223,39.5719,39.4975,39.5553,123400.0
2015-04-21 09:30:00,47.98,48.14,47.55,47.55,146500.0,39.6131,39.7452,39.2581,39.2581,146500.0
2015-04-21 10:00:00,47.55,47.67,47.53,47.61,50800.0,39.2581,39.3572,39.2416,39.3077,50800.0
2015-04-21 10:30:00,47.61,47.65,47.58,47.63,56900.0,39.3077,39.3407,39.2829,39.3242,56900.0
2015-04-21 11:00:00,47.62,47.69,47.62,47.63,251800.0,39.3159,39.3737,39.3159,39.3242,251800.0
2015-04-21 11:30:00,47.63,47.65,47.52,47.52,27700.0,39.3242,39.3407,39.2333,39.2333,27700.0
2015-04-21 12:00:00,47.52,47.52,47.4,47.43,34700.0,39.2333,39.2333,39.1343,39.159,34700.0
2015-04-21 12:30:00,47.42,47.49,47.41,47.48,15100.0,39.1508,39.2086,39.1425,39.2003,15100.0
2015-04-21 13:00:00,47.48,47.59,47.48,47.53,14900.0,39.2003,39.2911,39.2003,39.2416,14900.0
2015-04-21 13:30:00,47.53,47.54,47.41,47.49,34700.0,39.2416,39.2499,39.1425,39.2086,34700.0
2015-04-21 14:00:00,47.48,47.61,47.47,47.61,18500.0,39.2003,39.3077,39.1921,39.3077,18500.0
2015-04-21 14:30:00,47.61,47.68,47.6,47.68,28800.0,39.3077,39.3654,39.2994,39.3654,28800.0
2015-04-21 15:00:00,47.68,47.71,47.62,47.65,35400.0,39.3654,39.3902,39.3159,39.3407,35400.0
2015-04-21 15:30:00,47.64,47.69,47.61,47.65,80600.0,39.3324,39.3737,39.3077,39.3407,80600.0
2015-04-22 09:30:00,47.66,47.68,47.21,47.3,37700.0,39.3489,39.3654,38.9774,39.0517,37700.0
2015-04-22 10:00:00,47.29,47.47,47.28,47.47,31300.0,39.0435,39.1921,39.0352,39.1921,31300.0
2015-04-22 10:30:00,47.47,47.62,47.42,47.55,21200.0,39.1921,39.3159,39.1508,39.2581,21200.0
2015-04-22 11:00:00,47.57,47.62,47.51,47.54,16600.0,39.2746,39.3159,39.2251,39.2499,16600.0
2015-04-22 11:30:00,47.55,47.63,47.52,47.61,13800.0,39.2581,39.3242,39.2333,39.3077,13800.0
2015-04-22 12:00:00,47.61,47.62,47.5,47.53,20200.0,39.3077,39.3159,39.2168,39.2416,20200.0
2015-04-22 12:30:00,47.52,47.62,47.51,47.6,9300.0,39.2333,39.3159,39.2251,39.2994,9300.0
2015-04-22 13:00:00,47.59,47.61,47.52,47.61,12000.0,39.2911,39.3077,39.2333,39.3077,12000.0
2015-04-22 13:30:00,47.59,47.65,47.58,47.6,15300.0,39.2911,39.3407,39.2829,39.2994,15300.0
2015-04-22 14:00:00,47.61,47.67,47.6,47.61,18700.0,39.3077,39.3572,39.2994,39.3077,18700.0
2015-04-22 14:30:00,47.6,47.69,47.6,47.65,17000.0,39.2994,39.3737,39.2994,39.3407,17000.0
2015-04-22 15:00:00,47.64,47.68,47.62,47.67,22200.0,39.3324,39.3654,39.3159,39.3572,22200.0
2015-04-22 15:30:00,47.68,47.71,47.63,47.7,132900.0,39.3654,39.3902,39.3242,39.382,132900.0
2015-04-23 09:30:00,47.48,47.77,47.48,47.64,70600.0,39.2003,39.4398,39.2003,39.3324,70600.0
2015-04-23 10:00:00,47.63,47.69,47.59,47.68,36900.0,39.3242,39.3737,39.2911,39.3654,36900.0
2015-04-23 10:30:00,47.69,47.74,47.67,47.7,42300.0,39.3737,39.415,39.3572,39.382,42300.0
2015-04-23 11:00:00,47.68,47.71,47.58,47.63,86500.0,39.3654,39.3902,39.2829,39.3242,86500.0
2015-04-23 11:30:00,47.62,47.76,47.61,47.73,45700.0,39.3159,39.4315,39.3077,39.4067,45700.0
2015-04-23 12:00:00,47.73,47.92,47.73,47.88,29300.0,39.4067,39.5636,39.4067,39.5306,29300.0
2015-04-23 12:30:00,47.88,48.0,47.88,47.99,26700.0,39.5306,39.6296,39.5306,39.6214,26700.0
2015-04-23 13:00:00,47.99,48.02,47.85,47.86,75100.0,39.6214,39.6462,39.5058,39.5141,75100.0
2015-04-23 13:30:00,47.87,47.87,47.78,47.8,53100.0,39.5223,39.5223,39.448,39.4645,53100.0
2015-04-23 14:00:00,47.8,47.84,47.78,47.83,54800.0,39.4645,39.4975,39.448,39.4893,54800.0
2015-04-23 14:30:00,47.83,47.9,47.78,47.84,63700.0,39.4893,39.5471,39.448,39.4975,63700.0
2015-04-23 15:00:00,47.84,47.85,47.75,47.81,96200.0,39.4975,39.5058,39.4232,39.4728,96200.0
2015-04-23 15:30:00,47.81,47.87,47.7,47.73,190400.0,39.4728,39.5223,39.382,39.4067,190400.0
2015-04-24 09:30:00,47.58,48.48,47.54,48.3,174300.0,39.2829,40.0259,39.2499,39.8773,174300.0
2015-04-24 10:00:00,48.3,48.64,48.25,48.55,90600.0,39.8773,40.158,39.836,40.0837,90600.0
2015-04-24 10:30:00,48.54,48.62,48.41,48.48,49500.0,40.0755,40.1415,39.9681,40.0259,49500.0
2015-04-24 11:00:00,48.51,48.61,48.48,48.57,46800.0,40.0507,40.1333,40.0259,40.1002,46800.0
2015-04-24 11:30:00,48.58,48.71,48.57,48.7,58700.0,40.1085,40.2158,40.1002,40.2076,58700.0
2015-04-24 12:00:00,48.7,48.88,48.64,48.78,46300.0,40.2076,40.3562,40.158,40.2736,46300.0
2015-04-24 12:30:00,48.77,48.88,48.7,48.87,54500.0,40.2654,40.3562,40.2076,40.3479,54500.0
2015-04-24 13:00:00,48.86,49.11,48.79,49.02,152600.0,40.3397,40.5461,40.2819,40.4718,152600.0
2015-04-24 13:30:00,49.03,49.09,48.83,49.04,102200.0,40.48,40.5296,40.3149,40.4883,102200.0
2015-04-24 14:00:00,49.04,49.07,48.92,49.02,286300.0,40.4883,40.5131,40.3892,40.4718,286300.0
2015-04-24 14:30:00,49.02,49.02,48.72,48.72,75000.0,40.4718,40.4718,40.2241,40.2241,75000.0
2015-04-24 15:00:00,48.72,48.98,48.71,48.96,96200.0,40.2241,40.4387,40.2158,40.4222,96200.0
2015-04-24 15:30:00,48.96,49.07,48.93,49.07,332100.0,40.4222,40.5131,40.3975,40.5131,332100.0
2015-04-27 09:30:00,49.06,49.08,48.52,48.74,164500.0,40.5048,40.5213,40.059,40.2406,164500.0
2015-04-27 10:00:00,48.72,48.83,48.7,48.82,52000.0,40.2241,40.3149,40.2076,40.3067,52000.0
2015-04-27 10:30:00,48.81,48.84,48.55,48.59,78400.0,40.2984,40.3232,40.0837,40.1168,78400.0
2015-04-27 11:00:00,48.59,48.77,48.55,48.76,42400.0,40.1168,40.2654,40.0837,40.2571,42400.0
2015-04-27 11:30:00,48.76,48.77,48.7,48.75,56500.0,40.2571,40.2654,40.2076,40.2489,56500.0
2015-04-27 12:00:00,48.75,48.78,48.54,48.54,45400.0,40.2489,40.2736,40.0755,40.0755,45400.0
2015-04-27 12:30:00,48.53,48.63,48.52,48.59,43200.0,40.0672,40.1498,40.059,40.1168,43200.0
2015-04-27 13:00:00,48.58,48.58,48.51,48.55,43500.0,40.1085,40.1085,40.0507,40.0837,43500.0
2015-04-27 13:30:00,48.54,48.63,48.54,48.63,32200.0,40.0755,40.1498,40.0755,40.1498,32200.0
2015-04-27 14:00:00,48.63,48.7,48.58,48.69,51400.0,40.1498,40.2076,40.1085,40.1993,51400.0
2015-04-27 14:30:00,48.68,48.69,48.52,48.58,74500.0,40.1911,40.1993,40.059,40.1085,74500.0
2015-04-27 15:00:00,48.58,48.63,48.5,48.54,90900.0,40.1085,40.1498,40.0425,40.0755,90900.0
2015-04-27 15:30:00,48.54,48.54,48.43,48.53,247700.0,40.0755,40.0755,39.9847,40.0672,247700.0
2015-04-28 09:30:00,48.45,48.78,48.32,48.65,60600.0,40.0012,40.2736,39.8938,40.1663,60600.0
2015-04-28 10:00:00,48.63,48.63,48.39,48.47,52700.0,40.1498,40.1498,39.9516,40.0177,52700.0
2015-04-28 10:30:00,48.46,48.76,48.46,48.71,43000.0,40.0094,40.2571,40.0094,40.2158,43000.0
2015-04-28 11:00:00,48.71,48.92,48.71,48.87,52100.0,40.2158,40.3892,40.2158,40.3479,52100.0
2015-04-28 11:30:00,48.87,48.96,48.85,48.93,67100.0,40.3479,40.4222,40.3314,40.3975,67100.0
2015-04-28 12:00:00,48.92,48.95,48.84,48.88,52200.0,40.3892,40.414,40.3232,40.3562,52200.0
2015-04-28 12:30:00,48.89,48.96,48.8,48.94,67400.0,40.3644,40.4222,40.2901,40.4057,67400.0
2015-04-28 13:00:00,48.94,48.95,48.88,48.91,68500.0,40.4057,40.414,40.3562,40.381,68500.0
2015-04-28 13:30:00,48.91,48.94,48.85,48.89,80900.0,40.381,40.4057,40.3314,40.3644,80900.0
2015-04-28 14:00:00,48.89,48.91,48.81,48.86,58200.0,40.3644,40.381,40.2984,40.3397,58200.0
2015-04-28 14:30:00,48.85,48.94,48.72,48.78,251800.0,40.3314,40.4057,40.2241,40.2736,251800.0
2015-04-28 15:00:00,48.78,48.81,48.75,48.79,62600.0,40.2736,40.2984,40.2489,40.2819,62600.0
2015-04-28 15:30:00,48.78,48.84,48.63,48.68,276400.0,40.2736,40.3232,40.1498,40.1911,276400.0
2015-04-29 09:30:00,48.34,48.52,48.19,48.5,71200.0,39.9104,40.059,39.7865,40.0425,71200.0
2015-04-29 10:00:00,48.49,48.61,48.44,48.53,83900.0,40.0342,40.1333,39.9929,40.0672,83900.0
2015-04-29 10:30:00,48.54,48.62,48.51,48.54,119800.0,40.0755,40.1415,40.0507,40.0755,119800.0
2015-04-29 11:00:00,48.54,48.67,48.54,48.65,60700.0,40.0755,40.1828,40.0755,40.1663,60700.0
2015-04-29 11:30:00,48.66,48.66,48.58,48.63,46900.0,40.1746,40.1746,40.1085,40.1498,46900.0
2015-04-29 12:00:00,48.64,48.65,48.47,48.48,44900.0,40.158,40.1663,40.0177,40.0259,44900.0
2015-04-29 12:30:00,48.47,48.53,48.45,48.51,36600.0,40.0177,40.0672,40.0012,40.0507,36600.0
2015-04-29 13:00:00,48.51,48.55,48.45,48.45,37900.0,40.0507,40.0837,40.0012,40.0012,37900.0
2015-04-29 13:30:00,48.44,48.65,48.41,48.61,38900.0,39.9929,40.1663,39.9681,40.1333,38900.0
2015-04-29 14:00:00,48.61,48.7,48.49,48.66,79500.0,40.1333,40.2076,40.0342,40.1746,79500.0
2015-04-29 14:30:00,48.66,48.74,48.52,48.52,58100.0,40.1746,40.2406,40.059,40.059,58100.0
2015-04-29 15:00:00,48.53,48.57,48.45,48.46,93100.0,40.0672,40.1002,40.0012,40.0094,93100.0
2015-04-29 15:30:00,48.46,48.55,48.45,48.54,205200.0,40.0094,40.0837,40.0012,40.0755,205200.0
2015-04-30 09:30:00,48.43,48.47,48.15,48.18,73300.0,39.9847,40.0177,39.7535,39.7783,73300.0
2015-04-30 10:00:00,48.16,48.31,48.1,48.23,49200.0,39.7617,39.8856,39.7122,39.8195,49200.0
2015-04-30 10:30:00,48.22,48.29,48.18,48.19,27300.0,39.8113,39.8691,39.7783,39.7865,27300.0
2015-04-30 11:00:00,48.19,48.31,48.17,48.28,25900.0,39.7865,39.8856,39.77,39.8608,25900.0
2015-04-30 11:30:00,48.29,48.34,48.14,48.14,22600.0,39.8691,39.9104,39.7452,39.7452,22600.0
2015-04-30 12:00:00,48.14,48.25,48.13,48.16,32700.0,39.7452,39.836,39.737,39.7617,32700.0
2015-04-30 12:30:00,48.16,48.23,48.14,48.22,43700.0,39.7617,39.8195,39.7452,39.8113,43700.0
2015-04-30 13:00:00,48.22,48.24,48.14,48.19,18000.0,39.8113,39.8278,39.7452,39.7865,18000.0
2015-04-30 13:30:00,48.17,48.19,48.12,48.16,16600.0,39.77,39.7865,39.7287,39.7617,16600.0
2015-04-30 14:00:00,48.16,48.17,48.01,48.02,29800.0,39.7617,39.77,39.6379,39.6462,29800.0
2015-04-30 14:30:00,48.02,48.02,47.92,47.92,39100.0,39.6462,39.6462,39.5636,39.5636,39100.0
2015-04-30 15:00:00,47.91,47.92,47.78,47.91,48100.0,39.5553,39.5636,39.448,39.5553,48100.0
2015-04-30 15:30:00,47.9,47.92,47.71,47.84,218600.0,39.5471,39.5636,39.3902,39.4975,218600.0
2015-05-01 09:30:00,48.01,48.33,47.88,48.0,20000.0,39.6379,39.9021,39.5306,39.6296,20000.0
2015-05-01 10:00:00,47.97,48.18,47.93,48.1,21900.0,39.6049,39.7783,39.5719,39.7122,21900.0
2015-05-01 10:30:00,48.1,48.13,48.0,48.03,48200.0,39.7122,39.737,39.6296,39.6544,48200.0
2015-05-01 11:00:00,48.02,48.12,47.96,48.12,30900.0,39.6462,39.7287,39.5966,39.7287,30900.0
2015-05-01 11:30:00,48.11,48.13,47.94,48.08,47000.0,39.7205,39.737,39.5801,39.6957,47000.0
2015-05-01 12:00:00,48.08,48.12,48.0,48.1,24600.0,39.6957,39.7287,39.6296,39.7122,24600.0
2015-05-01 12:30:00,48.11,48.17,48.08,48.17,19800.0,39.7205,39.77,39.6957,39.77,19800.0
2015-05-01 13:00:00,48.18,48.23,48.11,48.12,29500.0,39.7783,39.8195,39.7205,39.7287,29500.0
2015-05-01 13:30:00,48.13,48.13,48.02,48.02,28900.0,39.737,39.737,39.6462,39.6462,28900.0
2015-05-01 14:00:00,48.01,48.02,47.96,48.0,25200.0,39.6379,39.6462,39.5966,39.6296,25200.0
2015-05-01 14:30:00,47.99,48.0,47.91,47.91,56600.0,39.6214,39.6296,39.5553,39.5553,56600.0
2015-05-01 15:00:00,47.92,47.98,47.91,47.96,40000.0,39.5636,39.6131,39.5553,39.5966,40000.0
2015-05-01 15:30:00,47.96,47.96,47.9,47.93,112300.0,39.5966,39.5966,39.5471,39.5719,112300.0
2015-05-04 09:30:00,47.98,48.11,47.83,48.0,37700.0,39.6131,39.7205,39.4893,39.6296,37700.0
2015-05-04 10:00:00,48.01,48.03,47.85,47.95,33100.0,39.6379,39.6544,39.5058,39.5884,33100.0
2015-05-04 10:30:00,47.96,48.0,47.88,47.88,16500.0,39.5966,39.6296,39.5306,39.5306,16500.0
2015-05-04 11:00:00,47.9,47.92,47.74,47.75,28300.0,39.5471,39.5636,39.415,39.4232,28300.0
2015-05-04 11:30:00,47.74,47.83,47.71,47.82,13800.0,39.415,39.4893,39.3902,39.481,13800.0
2015-05-04 12:00:00,47.82,47.85,47.76,47.78,14700.0,39.481,39.5058,39.4315,39.448,14700.0
2015-05-04 12:30:00,47.78,47.78,47.7,47.72,16900.0,39.448,39.448,39.382,39.3985,16900.0
2015-05-04 13:00:00,47.72,47.75,47.65,47.74,18000.0,39.3985,39.4232,39.3407,39.415,18000.0
2015-05-04 13:30:00,47.74,47.76,47.7,47.75,19700.0,39.415,39.4315,39.382,39.4232,19700.0
2015-05-04 14:00:00,47.75,47.78,47.7,47.71,27000.0,39.4232,39.448,39.382,39.3902,27000.0
2015-05-04 14:30:00,47.71,47.73,47.67,47.69,34600.0,39.3902,39.4067,39.3572,39.3737,34600.0
2015-05-04 15:00:00,47.69,47.76,47.67,47.74,39100.0,39.3737,39.4315,39.3572,39.415,39100.0
2015-05-04 15:30:00,47.75,47.75,47.67,47.69,177600.0,39.4232,39.4232,39.3572,39.3737,177600.0
2015-05-05 09:30:00,47.5,47.75,47.5,47.54,39800.0,39.2168,39.4232,39.2168,39.2499,39800.0
2015-05-05 10:00:00,47.55,47.55,47.42,47.52,31500.0,39.2581,39.2581,39.1508,39.2333,31500.0
2015-05-05 10:30:00,47.52,47.53,47.4,47.41,25000.0,39.2333,39.2416,39.1343,39.1425,25000.0
2015-05-05 11:00:00,47.4,47.42,47.25,47.27,30500.0,39.1343,39.1508,39.0104,39.0269,30500.0
2015-05-05 11:30:00,47.26,47.36,47.25,47.32,29200.0,39.0187,39.1012,39.0104,39.0682,29200.0
2015-05-05 12:00:00,47.32,47.38,47.29,47.36,45100.0,39.0682,39.1178,39.0435,39.1012,45100.0
2015-05-05 12:30:00,47.36,47.39,47.3,47.33,37300.0,39.1012,39.126,39.0517,39.0765,37300.0
2015-05-05 13:00:00,47.33,47.33,47.22,47.29,34900.0,39.0765,39.0765,38.9857,39.0435,34900.0
2015-05-05 13:30:00,47.29,47.32,47.21,47.24,66100.0,39.0435,39.0682,38.9774,39.0022,66100.0
2015-05-05 14:00:00,47.25,47.26,47.15,47.16,71100.0,39.0104,39.0187,38.9279,38.9361,71100.0
2015-05-05 14:30:00,47.16,47.19,46.85,47.17,935500.0,38.9361,38.9609,38.6802,38.9444,935500.0
2015-05-05 15:00:00,47.17,47.28,47.16,47.24,61600.0,38.9444,39.0352,38.9361,39.0022,61600.0
2015-05-05 15:30:00,47.23,47.23,47.12,47.19,195100.0,38.9939,38.9939,38.9031,38.9609,195100.0
2015-05-06 09:30:00,47.19,47.48,46.98,46.98,57800.0,38.9609,39.2003,38.7875,38.7875,57800.0
2015-05-06 10:00:00,46.98,47.08,46.87,47.02,54800.0,38.7875,38.8701,38.6967,38.8205,54800.0
2015-05-06 10:30:00,47.02,47.18,46.99,47.16,59400.0,38.8205,38.9526,38.7958,38.9361,59400.0
2015-05-06 11:00:00,47.17,47.22,47.15,47.19,50600.0,38.9444,38.9857,38.9279,38.9609,50600.0
2015-05-06 11:30:00,47.2,47.34,47.2,47.34,31700.0,38.9692,39.0847,38.9692,39.0847,31700.0
2015-05-06 12:00:00,47.33,47.34,47.25,47.3,29700.0,39.0765,39.0847,39.0104,39.0517,29700.0
2015-05-06 12:30:00,47.31,47.37,47.26,47.32,26200.0,39.06,39.1095,39.0187,39.0682,26200.0
2015-05-06 13:00:00,47.33,47.36,47.26,47.35,20900.0,39.0765,39.1012,39.0187,39.093,20900.0
2015-05-06 13:30:00,47.34,47.44,47.31,47.44,36700.0,39.0847,39.1673,39.06,39.1673,36700.0
2015-05-06 14:00:00,47.45,47.47,47.35,47.38,34300.0,39.1756,39.1921,39.093,39.1178,34300.0
2015-05-06 14:30:00,47.38,47.38,47.22,47.33,40200.0,39.1178,39.1178,38.9857,39.0765,40200.0
2015-05-06 15:00:00,47.32,47.37,47.27,47.36,49500.0,39.0682,39.1095,39.0269,39.1012,49500.0
2015-05-06 15:30:00,47.36,47.52,47.3,47.52,161600.0,39.1012,39.2333,39.0517,39.2333,161600.0
2015-05-07 09:30:00,47.62,47.66,47.39,47.45,51500.0,39.3159,39.3489,39.126,39.1756,51500.0
2015-05-07 10:00:00,47.45,47.64,47.43,47.57,50400.0,39.1756,39.3324,39.159,39.2746,50400.0
2015-05-07 10:30:00,47.57,47.87,47.54,47.85,23900.0,39.2746,39.5223,39.2499,39.5058,23900.0
2015-05-07 11:00:00,47.85,47.89,47.74,47.75,36600.0,39.5058,39.5388,39.415,39.4232,36600.0
2015-05-07 11:30:00,47.74,47.77,47.7,47.74,33100.0,39.415,39.4398,39.382,39.415,33100.0
2015-05-07 12:00:00,47.75,47.79,47.74,47.77,51000.0,39.4232,39.4563,39.415,39.4398,51000.0
2015-05-07 12:30:00,47.77,47.89,47.74,47.8,55300.0,39.4398,39.5388,39.415,39.4645,55300.0
2015-05-07 13:00:00,47.8,47.82,47.73,47.76,28400.0,39.4645,39.481,39.4067,39.4315,28400.0
2015-05-07 13:30:00,47.76,47.81,47.75,47.75,33800.0,39.4315,39.4728,39.4232,39.4232,33800.0
2015-05-07 14:00:00,47.76,47.82,47.76,47.78,36900.0,39.4315,39.481,39.4315,39.448,36900.0
2015-05-07 14:30:00,47.78,47.79,47.72,47.74,31400.0,39.448,39.4563,39.3985,39.415,31400.0
2015-05-07 15:00:00,47.75,47.78,47.69,47.75,55700.0,39.4232,39.448,39.3737,39.4232,55700.0
2015-05-07 15:30:00,47.75,47.77,47.69,47.73,149900.0,39.4232,39.4398,39.3737,39.4067,149900.0
2015-05-08 09:30:00,48.16,48.26,47.95,48.02,61000.0,39.7617,39.8443,39.5884,39.6462,61000.0
2015-05-08 10:00:00,48.03,48.1,47.97,48.02,70300.0,39.6544,39.7122,39.6049,39.6462,70300.0
2015-05-08 10:30:00,48.03,48.04,47.97,47.99,26000.0,39.6544,39.6627,39.6049,39.6214,26000.0
2015-05-08 11:00:00,48.0,48.06,47.96,47.99,26100.0,39.6296,39.6792,39.5966,39.6214,26100.0
2015-05-08 11:30:00,47.99,48.05,47.99,48.0,29800.0,39.6214,39.6709,39.6214,39.6296,29800.0
2015-05-08 12:00:00,48.01,48.03,47.96,47.97,17200.0,39.6379,39.6544,39.5966,39.6049,17200.0
2015-05-08 12:30:00,47.97,47.99,47.95,47.97,12400.0,39.6049,39.6214,39.5884,39.6049,12400.0
2015-05-08 13:00:00,47.97,48.02,47.96,47.99,68000.0,39.6049,39.6462,39.5966,39.6214,68000.0
2015-05-08 13:30:00,47.99,48.0,47.88,47.94,17300.0,39.6214,39.6296,39.5306,39.5801,17300.0
2015-05-08 14:00:00,47.95,47.98,47.92,47.93,12500.0,39.5884,39.6131,39.5636,39.5719,12500.0
2015-05-08 14:30:00,47.93,47.94,47.87,47.88,50900.0,39.5719,39.5801,39.5223,39.5306,50900.0
2015-05-08 15:00:00,47.88,47.95,47.86,47.91,46500.0,39.5306,39.5884,39.5141,39.5553,46500.0
2015-05-08 15:30:00,47.91,47.96,47.85,47.85,229600.0,39.5553,39.5966,39.5058,39.5058,229600.0
2015-05-11 09:30:00,47.68,48.14,47.65,48.02,60800.0,39.3654,39.7452,39.3407,39.6462,60800.0
2015-05-11 10:00:00,48.04,48.08,47.96,48.01,41800.0,39.6627,39.6957,39.5966,39.6379,41800.0
2015-05-11 10:30:00,48.01,48.06,47.94,47.98,44200.0,39.6379,39.6792,39.5801,39.6131,44200.0
2015-05-11 11:00:00,47.98,48.06,47.96,47.99,56000.0,39.6131,39.6792,39.5966,39.6214,56000.0
2015-05-11 11:30:00,47.99,48.02,47.97,48.0,37100.0,39.6214,39.6462,39.6049,39.6296,37100.0
2015-05-11 12:00:00,48.01,48.02,47.92,47.96,47800.0,39.6379,39.6462,39.5636,39.5966,47800.0
2015-05-11 12:30:00,47.96,47.99,47.91,47.95,20700.0,39.5966,39.6214,39.5553,39.5884,20700.0
2015-05-11 13:00:00,47.94,48.03,47.94,48.01,40100.0,39.5801,39.6544,39.5801,39.6379,40100.0
2015-05-11 13:30:00,48.02,48.03,47.88,47.9,44100.0,39.6462,39.6544,39.5306,39.5471,44100.0
2015-05-11 14:00:00,47.9,47.94,47.89,47.93,26300.0,39.5471,39.5801,39.5388,39.5719,26300.0
2015-05-11 14:30:00,47.93,47.95,47.81,47.84,44700.0,39.5719,39.5884,39.4728,39.4975,44700.0
2015-05-11 15:00:00,47.83,47.94,47.81,47.92,40100.0,39.4893,39.5801,39.4728,39.5636,40100.0
2015-05-11 15:30:00,47.92,47.93,47.79,47.8,224200.0,39.5636,39.5719,39.4563,39.4645,224200.0
2015-05-12 09:30:00,47.55,47.66,47.19,47.42,47000.0,39.2581,39.3489,38.9609,39.1508,47000.0
2015-05-12 10:00:00,47.42,47.51,47.37,47.45,25300.0,39.1508,39.2251,39.1095,39.1756,25300.0
2015-05-12 10:30:00,47.44,47.78,47.44,47.71,34000.0,39.1673,39.448,39.1673,39.3902,34000.0
2015-05-12 11:00:00,47.72,47.8,47.7,47.78,37500.0,39.3985,39.4645,39.382,39.448,37500.0
2015-05-12 11:30:00,47.78,47.85,47.77,47.8,36700.0,39.448,39.5058,39.4398,39.4645,36700.0
2015-05-12 12:00:00,47.8,47.81,47.7,47.73,16800.0,39.4645,39.4728,39.382,39.4067,16800.0
2015-05-12 12:30:00,47.72,47.85,47.71,47.82,16800.0,39.3985,39.5058,39.3902,39.481,16800.0
2015-05-12 13:00:00,47.83,47.9,47.8,47.9,19900.0,39.4893,39.5471,39.4645,39.5471,19900.0
2015-05-12 13:30:00,47.88,47.89,47.84,47.84,17300.0,39.5306,39.5388,39.4975,39.4975,17300.0
2015-05-12 14:00:00,47.83,47.93,47.83,47.92,22000.0,39.4893,39.5719,39.4893,39.5636,22000.0
2015-05-12 14:30:00,47.93,47.96,47.87,47.87,26900.0,39.5719,39.5966,39.5223,39.5223,26900.0
2015-05-12 15:00:00,47.88,47.91,47.82,47.83,32900.0,39.5306,39.5553,39.481,39.4893,32900.0
2015-05-12 15:30:00,47.83,47.87,47.76,47.79,105200.0,39.4893,39.5223,39.4315,39.4563,105200.0
2015-05-13 09:30:00,47.85,47.85,47.55,47.78,169700.0,39.5058,39.5058,39.2581,39.448,169700.0
2015-05-13 10:00:00,47.78,47.85,47.77,47.84,110700.0,39.448,39.5058,39.4398,39.4975,110700.0
2015-05-13 10:30:00,47.84,47.84,47.76,47.77,128600.0,39.4975,39.4975,39.4315,39.4398,128600.0
2015-05-13 11:00:00,47.77,47.85,47.74,47.84,218100.0,39.4398,39.5058,39.415,39.4975,218100.0
2015-05-13 11:30:00,47.84,48.14,47.83,48.1,268600.0,39.4975,39.7452,39.4893,39.7122,268600.0
2015-05-13 12:00:00,48.1,48.2,48.1,48.16,51300.0,39.7122,39.7948,39.7122,39.7617,51300.0
2015-05-13 12:30:00,48.16,48.25,48.11,48.25,87100.0,39.7617,39.836,39.7205,39.836,87100.0
2015-05-13 13:00:00,48.24,48.37,48.24,48.32,103400.0,39.8278,39.9351,39.8278,39.8938,103400.0
2015-05-13 13:30:00,48.33,48.35,48.28,48.35,50300.0,39.9021,39.9186,39.8608,39.9186,50300.0
2015-05-13 14:00:00,48.34,48.36,48.18,48.34,91700.0,39.9104,39.9269,39.7783,39.9104,91700.0
2015-05-13 14:30:00,48.34,48.4,48.24,48.31,74600.0,39.9104,39.9599,39.8278,39.8856,74600.0
2015-05-13 15:00:00,48.3,48.34,48.27,48.29,111900.0,39.8773,39.9104,39.8526,39.8691,111900.0
2015-05-13 15:30:00,48.3,48.3,48.26,48.29,177800.0,39.8773,39.8773,39.8443,39.8691,177800.0
2015-05-14 09:30:00,48.55,48.55,48.22,48.23,128300.0,40.0837,40.0837,39.8113,39.8195,128300.0
2015-05-14 10:00:00,48.25,48.4,48.23,48.39,106600.0,39.836,39.9599,39.8195,39.9516,106600.0
2015-05-14 10:30:00,48.4,48.44,48.32,48.35,79400.0,39.9599,39.9929,39.8938,39.9186,79400.0
2015-05-14 11:00:00,48.35,48.45,48.35,48.36,103700.0,39.9186,40.0012,39.9186,39.9269,103700.0
2015-05-14 11:30:00,48.35,48.38,48.31,48.34,52600.0,39.9186,39.9434,39.8856,39.9104,52600.0
2015-05-14 12:00:00,48.34,48.42,48.31,48.41,49800.0,39.9104,39.9764,39.8856,39.9681,49800.0
2015-05-14 12:30:00,48.4,48.44,48.34,48.34,39400.0,39.9599,39.9929,39.9104,39.9104,39400.0
2015-05-14 13:00:00,48.35,48.41,48.33,48.36,57400.0,39.9186,39.9681,39.9021,39.9269,57400.0
2015-05-14 13:30:00,48.38,48.45,48.35,48.45,91400.0,39.9434,40.0012,39.9186,40.0012,91400.0
2015-05-14 14:00:00,48.45,48.49,48.4,48.43,98100.0,40.0012,40.0342,39.9599,39.9847,98100.0
2015-05-14 14:30:00,48.43,48.51,48.38,48.47,153600.0,39.9847,40.0507,39.9434,40.0177,153600.0
2015-05-14 15:00:00,48.46,48.5,48.44,48.49,119300.0,40.0094,40.0425,39.9929,40.0342,119300.0
2015-05-14 15:30:00,48.48,48.5,48.35,48.36,401900.0,40.0259,40.0425,39.9186,39.9269,401900.0
2015-05-15 09:30:00,48.38,48.47,48.28,48.28,86900.0,39.9434,40.0177,39.8608,39.8608,86900.0
2015-05-15 10:00:00,48.27,48.35,48.17,48.31,58900.0,39.8526,39.9186,39.77,39.8856,58900.0
2015-05-15 10:30:00,48.31,48.39,48.29,48.31,38400.0,39.8856,39.9516,39.8691,39.8856,38400.0
2015-05-15 11:00:00,48.32,48.35,48.18,48.21,55600.0,39.8938,39.9186,39.7783,39.803,55600.0
2015-05-15 11:30:00,48.2,48.22,48.12,48.15,44400.0,39.7948,39.8113,39.7287,39.7535,44400.0
2015-05-15 12:00:00,48.15,48.2,48.11,48.16,29500.0,39.7535,39.7948,39.7205,39.7617,29500.0
2015-05-15 12:30:00,48.16,48.23,48.16,48.21,23500.0,39.7617,39.8195,39.7617,39.803,23500.0
2015-05-15 13:00:00,48.22,48.26,48.21,48.24,26800.0,39.8113,39.8443,39.803,39.8278,26800.0
2015-05-15 13:30:00,48.24,48.25,48.15,48.17,51800.0,39.8278,39.836,39.7535,39.77,51800.0
2015-05-15 14:00:00,48.18,48.18,48.02,48.1,92200.0,39.7783,39.7783,39.6462,39.7122,92200.0
2015-05-15 14:30:00,48.09,48.14,48.07,48.13,58500.0,39.7039,39.7452,39.6874,39.737,58500.0
2015-05-15 15:00:00,48.12,48.17,48.03,48.04,93300.0,39.7287,39.77,39.6544,39.6627,93300.0
2015-05-15 15:30:00,48.04,48.13,48.01,48.03,364300.0,39.6627,39.737,39.6379,39.6544,364300.0
2015-05-18 09:30:00,48.06,48.31,47.98,48.26,68700.0,39.6792,39.8856,39.6131,39.8443,68700.0
2015-05-18 10:00:00,48.26,48.32,48.17,48.23,91600.0,39.8443,39.8938,39.77,39.8195,91600.0
2015-05-18 10:30:00,48.23,48.33,48.22,48.33,52500.0,39.8195,39.9021,39.8113,39.9021,52500.0
2015-05-18 11:00:00,48.34,48.46,48.29,48.46,90000.0,39.9104,40.0094,39.8691,40.0094,90000.0
2015-05-18 11:30:00,48.45,48.51,48.42,48.46,100500.0,40.0012,40.0507,39.9764,40.0094,100500.0
2015-05-18 12:00:00,48.45,48.49,48.4,48.47,79700.0,40.0012,40.0342,39.9599,40.0177,79700.0
2015-05-18 12:30:00,48.48,48.49,48.42,48.45,35800.0,40.0259,40.0342,39.9764,40.0012,35800.0
2015-05-18 13:00:00,48.45,48.5,48.42,48.5,66200.0,40.0012,40.0425,39.9764,40.0425,66200.0
2015-05-18 13:30:00,48.5,48.5,48.48,48.5,72800.0,40.0425,40.0425,40.0259,40.0425,72800.0
2015-05-18 14:00:00,48.5,48.55,48.49,48.49,83100.0,40.0425,40.0837,40.0342,40.0342,83100.0
2015-05-18 14:30:00,48.49,48.51,48.45,48.45,116400.0,40.0342,40.0507,40.0012,40.0012,116400.0
2015-05-18 15:00:00,48.46,48.5,48.44,48.47,143700.0,40.0094,40.0425,39.9929,40.0177,143700.0
2015-05-18 15:30:00,48.47,48.5,48.34,48.34,501000.0,40.0177,40.0425,39.9104,39.9104,501000.0
2015-05-19 09:30:00,48.5,48.74,48.32,48.66,148200.0,40.0425,40.2406,39.8938,40.1746,148200.0
2015-05-19 10:00:00,48.65,48.71,48.59,48.64,108000.0,40.1663,40.2158,40.1168,40.158,108000.0
2015-05-19 10:30:00,48.65,48.67,48.48,48.48,49900.0,40.1663,40.1828,40.0259,40.0259,49900.0
2015-05-19 11:00:00,48.49,48.53,48.37,48.53,55700.0,40.0342,40.0672,39.9351,40.0672,55700.0
2015-05-19 11:30:00,48.52,48.59,48.42,48.52,49600.0,40.059,40.1168,39.9764,40.059,49600.0
2015-05-19 12:00:00,48.52,48.65,48.46,48.49,115600.0,40.059,40.1663,40.0094,40.0342,115600.0
2015-05-19 12:30:00,48.49,48.71,48.47,48.7,131900.0,40.0342,40.2158,40.0177,40.2076,131900.0
2015-05-19 13:00:00,48.69,48.79,48.69,48.72,98200.0,40.1993,40.2819,40.1993,40.2241,98200.0
2015-05-19 13:30:00,48.73,48.81,48.7,48.81,117400.0,40.2323,40.2984,40.2076,40.2984,117400.0
2015-05-19 14:00:00,48.8,48.83,48.71,48.77,59700.0,40.2901,40.3149,40.2158,40.2654,59700.0
2015-05-19 14:30:00,48.77,48.77,48.62,48.71,79100.0,40.2654,40.2654,40.1415,40.2158,79100.0
2015-05-19 15:00:00,48.71,48.72,48.57,48.65,118100.0,40.2158,40.2241,40.1002,40.1663,118100.0
2015-05-19 15:30:00,48.65,48.78,48.62,48.71,299600.0,40.1663,40.2736,40.1415,40.2158,299600.0
2015-05-20 09:30:00,48.8,49.01,48.66,48.93,80400.0,40.2901,40.4635,40.1746,40.3975,80400.0
2015-05-20 10:00:00,48.94,49.12,48.92,49.1,99000.0,40.4057,40.5543,40.3892,40.5378,99000.0
2015-05-20 10:30:00,49.11,49.23,49.1,49.2,68900.0,40.5461,40.6452,40.5378,40.6204,68900.0
2015-05-20 11:00:00,49.2,49.27,49.15,49.17,86600.0,40.6204,40.6782,40.5791,40.5956,86600.0
2015-05-20 11:30:00,49.16,49.26,49.16,49.26,61000.0,40.5874,40.6699,40.5874,40.6699,61000.0
2015-05-20 12:00:00,49.26,49.34,49.23,49.23,74400.0,40.6699,40.736,40.6452,40.6452,74400.0
2015-05-20 12:30:00,49.24,49.35,49.22,49.31,58400.0,40.6534,40.7442,40.6369,40.7112,58400.0
2015-05-20 13:00:00,49.31,49.43,49.31,49.39,57100.0,40.7112,40.8103,40.7112,40.7773,57100.0
2015-05-20 13:30:00,49.4,49.42,49.35,49.41,48800.0,40.7855,40.802,40.7442,40.7938,48800.0
2015-05-20 14:00:00,49.41,49.53,49.4,49.51,93000.0,40.7938,40.8928,40.7855,40.8763,93000.0
2015-05-20 14:30:00,49.5,49.58,49.45,49.56,90600.0,40.8681,40.9341,40.8268,40.9176,90600.0
2015-05-20 15:00:00,49.56,49.59,49.42,49.47,101900.0,40.9176,40.9424,40.802,40.8433,101900.0
2015-05-20 15:30:00,49.48,49.54,49.43,49.49,333900.0,40.8516,40.9011,40.8103,40.8598,333900.0
2015-05-21 09:30:00,49.38,49.46,49.11,49.35,83700.0,40.769,40.835,40.5461,40.7442,83700.0
2015-05-21 10:00:00,49.34,49.34,49.22,49.28,54500.0,40.736,40.736,40.6369,40.6864,54500.0
2015-05-21 10:30:00,49.29,49.33,49.26,49.27,53900.0,40.6947,40.7277,40.6699,40.6782,53900.0
2015-05-21 11:00:00,49.28,49.3,49.25,49.27,37500.0,40.6864,40.7029,40.6617,40.6782,37500.0
2015-05-21 11:30:00,49.27,49.33,49.26,49.32,37400.0,40.6782,40.7277,40.6699,40.7195,37400.0
2015-05-21 12:00:00,49.32,49.33,49.3,49.33,31300.0,40.7195,40.7277,40.7029,40.7277,31300.0
2015-05-21 12:30:00,49.33,49.34,49.2,49.22,45400.0,40.7277,40.736,40.6204,40.6369,45400.0
2015-05-21 13:00:00,49.23,49.27,49.19,49.19,31300.0,40.6452,40.6782,40.6121,40.6121,31300.0
2015-05-21 13:30:00,49.2,49.21,49.11,49.14,39500.0,40.6204,40.6286,40.5461,40.5708,39500.0
2015-05-21 14:00:00,49.14,49.26,49.13,49.24,33800.0,40.5708,40.6699,40.5626,40.6534,33800.0
2015-05-21 14:30:00,49.24,49.26,49.2,49.2,49200.0,40.6534,40.6699,40.6204,40.6204,49200.0
2015-05-21 15:00:00,49.2,49.24,49.16,49.2,76400.0,40.6204,40.6534,40.5874,40.6204,76400.0
2015-05-21 15:30:00,49.21,49.22,49.15,49.17,189800.0,40.6286,40.6369,40.5791,40.5956,189800.0
2015-05-22 09:30:00,49.09,49.33,49.01,49.22,33800.0,40.5296,40.7277,40.4635,40.6369,33800.0
2015-05-22 10:00:00,49.21,49.22,49.11,49.11,28200.0,40.6286,40.6369,40.5461,40.5461,28200.0
2015-05-22 10:30:00,49.12,49.22,49.11,49.21,22900.0,40.5543,40.6369,40.5461,40.6286,22900.0
2015-05-22 11:00:00,49.2,49.21,49.09,49.17,27100.0,40.6204,40.6286,40.5296,40.5956,27100.0
2015-05-22 11:30:00,49.16,49.25,49.14,49.19,21800.0,40.5874,40.6617,40.5708,40.6121,21800.0
2015-05-22 12:00:00,49.2,49.21,49.12,49.13,21100.0,40.6204,40.6286,40.5543,40.5626,21100.0
2015-05-22 12:30:00,49.13,49.15,49.01,49.02,18700.0,40.5626,40.5791,40.4635,40.4718,18700.0
2015-05-22 13:00:00,49.02,49.16,49.0,49.14,20300.0,40.4718,40.5874,40.4553,40.5708,20300.0
2015-05-22 13:30:00,49.14,49.18,49.1,49.16,34100.0,40.5708,40.6039,40.5378,40.5874,34100.0
2015-05-22 14:00:00,49.17,49.29,49.11,49.29,39900.0,40.5956,40.6947,40.5461,40.6947,39900.0
2015-05-22 14:30:00,49.3,49.34,49.21,49.21,81800.0,40.7029,40.736,40.6286,40.6286,81800.0
2015-05-22 15:00:00,49.21,49.25,49.2,49.25,41800.0,40.6286,40.6617,40.6204,40.6617,41800.0
2015-05-22 15:30:00,49.25,49.25,49.17,49.2,150000.0,40.6617,40.6617,40.5956,40.6204,150000.0
2015-05-26 09:30:00,49.02,49.2,48.87,48.92,124200.0,40.4718,40.6204,40.3479,40.3892,124200.0
2015-05-26 10:00:00,48.91,49.15,48.85,49.15,85000.0,40.381,40.5791,40.3314,40.5791,85000.0
2015-05-26 10:30:00,49.16,49.18,48.84,48.85,105800.0,40.5874,40.6039,40.3232,40.3314,105800.0
2015-05-26 11:00:00,48.86,48.95,48.77,48.95,69100.0,40.3397,40.414,40.2654,40.414,69100.0
2015-05-26 11:30:00,48.94,49.07,48.92,48.95,76900.0,40.4057,40.5131,40.3892,40.414,76900.0
2015-05-26 12:00:00,48.95,49.08,48.93,49.01,64700.0,40.414,40.5213,40.3975,40.4635,64700.0
2015-05-26 12:30:00,49.02,49.05,48.99,49.04,47900.0,40.4718,40.4965,40.447,40.4883,47900.0
2015-05-26 13:00:00,49.04,49.05,48.92,48.93,66200.0,40.4883,40.4965,40.3892,40.3975,66200.0
2015-05-26 13:30:00,48.94,48.94,48.84,48.88,70400.0,40.4057,40.4057,40.3232,40.3562,70400.0
2015-05-26 14:00:00,48.88,48.99,48.85,48.99,72100.0,40.3562,40.447,40.3314,40.447,72100.0
2015-05-26 14:30:00,48.98,49.06,48.95,49.04,101500.0,40.4387,40.5048,40.414,40.4883,101500.0
2015-05-26 15:00:00,49.04,49.04,48.94,48.96,126900.0,40.4883,40.4883,40.4057,40.4222,126900.0
2015-05-26 15:30:00,48.96,49.12,48.95,49.08,272400.0,40.4222,40.5543,40.414,40.5213,272400.0
2015-05-27 09:30:00,49.13,49.23,49.02,49.17,49000.0,40.5626,40.6452,40.4718,40.5956,49000.0
2015-05-27 10:00:00,49.17,49.18,48.96,49.0,84500.0,40.5956,40.6039,40.4222,40.4553,84500.0
2015-05-27 10:30:00,49.0,49.01,48.92,48.94,89900.0,40.4553,40.4635,40.3892,40.4057,89900.0
2015-05-27 11:00:00,48.95,48.98,48.86,48.88,44400.0,40.414,40.4387,40.3397,40.3562,44400.0
2015-05-27 11:30:00,48.89,48.96,48.85,48.85,59800.0,40.3644,40.4222,40.3314,40.3314,59800.0
2015-05-27 12:00:00,48.85,48.99,48.82,48.99,58400.0,40.3314,40.447,40.3067,40.447,58400.0
2015-05-27 12:30:00,48.98,48.98,48.83,48.89,46000.0,40.4387,40.4387,40.3149,40.3644,46000.0
2015-05-27 13:00:00,48.9,48.96,48.89,48.93,40100.0,40.3727,40.4222,40.3644,40.3975,40100.0
2015-05-27 13:30:00,48.94,48.99,48.93,48.98,43200.0,40.4057,40.447,40.3975,40.4387,43200.0
2015-05-27 14:00:00,48.99,49.0,48.93,48.94,35100.0,40.447,40.4553,40.3975,40.4057,35100.0
2015-05-27 14:30:00,48.94,48.94,48.82,48.93,73100.0,40.4057,40.4057,40.3067,40.3975,73100.0
2015-05-27 15:00:00,48.94,48.99,48.89,48.98,70100.0,40.4057,40.447,40.3644,40.4387,70100.0
2015-05-27 15:30:00,48.98,49.15,48.93,49.09,267300.0,40.4387,40.5791,40.3975,40.5296,267300.0
2015-05-28 09:30:00,49.08,49.18,48.81,48.83,45600.0,40.5213,40.6039,40.2984,40.3149,45600.0
2015-05-28 10:00:00,48.84,48.91,48.8,48.84,38100.0,40.3232,40.381,40.2901,40.3232,38100.0
2015-05-28 10:30:00,48.84,48.85,48.65,48.66,62500.0,40.3232,40.3314,40.1663,40.1746,62500.0
2015-05-28 11:00:00,48.66,48.86,48.65,48.78,51900.0,40.1746,40.3397,40.1663,40.2736,51900.0
2015-05-28 11:30:00,48.78,48.83,48.62,48.63,45800.0,40.2736,40.3149,40.1415,40.1498,45800.0
2015-05-28 12:00:00,48.63,48.79,48.61,48.69,35700.0,40.1498,40.2819,40.1333,40.1993,35700.0
2015-05-28 12:30:00,48.69,48.75,48.64,48.68,34300.0,40.1993,40.2489,40.158,40.1911,34300.0
2015-05-28 13:00:00,48.69,48.76,48.63,48.64,46200.0,40.1993,40.2571,40.1498,40.158,46200.0
2015-05-28 13:30:00,48.65,48.77,48.61,48.77,56300.0,40.1663,40.2654,40.1333,40.2654,56300.0
2015-05-28 14:00:00,48.77,48.78,48.69,48.76,59700.0,40.2654,40.2736,40.1993,40.2571,59700.0
2015-05-28 14:30:00,48.76,48.85,48.73,48.84,53200.0,40.2571,40.3314,40.2323,40.3232,53200.0
2015-05-28 15:00:00,48.85,48.85,48.71,48.73,112300.0,40.3314,40.3314,40.2158,40.2323,112300.0
2015-05-28 15:30:00,48.73,48.82,48.72,48.79,249800.0,40.2323,40.3067,40.2241,40.2819,249800.0
2015-05-29 09:30:00,48.84,48.85,48.58,48.64,82589.0,40.3232,40.3314,40.1085,40.158,82589.0
2015-05-29 10:00:00,48.65,48.68,48.52,48.58,61288.0,40.1663,40.1911,40.059,40.1085,61288.0
2015-05-29 10:30:00,48.57,48.57,48.25,48.32,64983.0,40.1002,40.1002,39.836,39.8938,64983.0
2015-05-29 11:00:00,48.32,48.42,48.3,48.3,61784.0,39.8938,39.9764,39.8773,39.8773,61784.0
2015-05-29 11:30:00,48.29,48.45,48.25,48.44,64879.0,39.8691,40.0012,39.836,39.9929,64879.0
2015-05-29 12:00:00,48.44,48.54,48.38,48.53,91850.0,39.9929,40.0755,39.9434,40.0672,91850.0
2015-05-29 12:30:00,48.54,48.58,48.35,48.39,74337.0,40.0755,40.1085,39.9186,39.9516,74337.0
2015-05-29 13:00:00,48.4,48.6,48.38,48.57,78373.0,39.9599,40.125,39.9434,40.1002,78373.0
2015-05-29 13:30:00,48.57,48.57,48.39,48.42,93143.0,40.1002,40.1002,39.9516,39.9764,93143.0
2015-05-29 14:00:00,48.42,48.45,48.27,48.32,79541.0,39.9764,40.0012,39.8526,39.8938,79541.0
2015-05-29 14:30:00,48.29,48.38,48.28,48.29,88148.0,39.8691,39.9434,39.8608,39.8691,88148.0
2015-05-29 15:00:00,48.28,48.42,48.26,48.4,116125.0,39.8608,39.9764,39.8443,39.9599,116125.0
2015-05-29 15:30:00,48.41,48.46,48.34,48.43,720122.0,39.9681,40.0094,39.9104,39.9847,720122.0
2015-06-01 09:30:00,48.66,48.91,48.22,48.26,59561.0,40.1746,40.381,39.8113,39.8443,59561.0
2015-06-01 10:00:00,48.26,48.4,48.24,48.33,54784.0,39.8443,39.9599,39.8278,39.9021,54784.0
2015-06-01 10:30:00,48.32,48.46,48.24,48.45,41500.0,39.8938,40.0094,39.8278,40.0012,41500.0
2015-06-01 11:00:00,48.45,48.57,48.41,48.46,41966.0,40.0012,40.1002,39.9681,40.0094,41966.0
2015-06-01 11:30:00,48.45,48.52,48.45,48.48,157487.0,40.0012,40.059,40.0012,40.0259,157487.0
2015-06-01 12:00:00,48.48,48.68,48.42,48.67,53634.0,40.0259,40.1911,39.9764,40.1828,53634.0
2015-06-01 12:30:00,48.67,48.7,48.55,48.64,31801.0,40.1828,40.2076,40.0837,40.158,31801.0
2015-06-01 13:00:00,48.64,48.65,48.5,48.55,38489.0,40.158,40.1663,40.0425,40.0837,38489.0
2015-06-01 13:30:00,48.56,48.6,48.54,48.57,26857.0,40.092,40.125,40.0755,40.1002,26857.0
2015-06-01 14:00:00,48.58,48.69,48.55,48.65,26233.0,40.1085,40.1993,40.0837,40.1663,26233.0
2015-06-01 14:30:00,48.65,48.67,48.61,48.64,37726.0,40.1663,40.1828,40.1333,40.158,37726.0
2015-06-01 15:00:00,48.64,48.67,48.59,48.64,54984.0,40.158,40.1828,40.1168,40.158,54984.0
2015-06-01 15:30:00,48.63,48.63,48.5,48.54,125782.0,40.1498,40.1498,40.0425,40.0755,125782.0
2015-06-02 09:30:00,48.49,48.52,48.24,48.41,56241.0,40.0342,40.059,39.8278,39.9681,56241.0
2015-06-02 10:00:00,48.42,48.42,48.27,48.31,35942.0,39.9764,39.9764,39.8526,39.8856,35942.0
2015-06-02 10:30:00,48.32,48.39,48.3,48.35,30039.0,39.8938,39.9516,39.8773,39.9186,30039.0
2015-06-02 11:00:00,48.35,48.43,48.33,48.41,33834.0,39.9186,39.9847,39.9021,39.9681,33834.0
2015-06-02 11:30:00,48.41,48.42,48.33,48.36,42852.0,39.9681,39.9764,39.9021,39.9269,42852.0
2015-06-02 12:00:00,48.36,48.5,48.35,48.46,39117.0,39.9269,40.0425,39.9186,40.0094,39117.0
2015-06-02 12:30:00,48.47,48.55,48.46,48.54,22800.0,40.0177,40.0837,40.0094,40.0755,22800.0
2015-06-02 13:00:00,48.54,48.55,48.46,48.48,28636.0,40.0755,40.0837,40.0094,40.0259,28636.0
2015-06-02 13:30:00,48.48,48.5,48.39,48.42,30845.0,40.0259,40.0425,39.9516,39.9764,30845.0
2015-06-02 14:00:00,48.43,48.45,48.36,48.4,43178.0,39.9847,40.0012,39.9269,39.9599,43178.0
2015-06-02 14:30:00,48.4,48.43,48.34,48.41,31141.0,39.9599,39.9847,39.9104,39.9681,31141.0
2015-06-02 15:00:00,48.41,48.42,48.36,48.42,40382.0,39.9681,39.9764,39.9269,39.9764,40382.0
2015-06-02 15:30:00,48.41,48.41,48.31,48.35,142947.0,39.9681,39.9681,39.8856,39.9186,142947.0
2015-06-03 09:30:00,48.18,48.19,47.86,48.19,73208.0,40.0833,40.0916,39.8171,40.0916,73208.0
2015-06-03 10:00:00,48.2,48.39,48.09,48.37,34957.0,40.0999,40.258,40.0084,40.2414,34957.0
2015-06-03 10:30:00,48.38,48.4,48.25,48.37,31614.0,40.2497,40.2663,40.1415,40.2414,31614.0
2015-06-03 11:00:00,48.37,48.44,48.29,48.32,47878.0,40.2414,40.2996,40.1748,40.1998,47878.0
2015-06-03 11:30:00,48.34,48.36,48.26,48.3,36004.0,40.2164,40.233,40.1498,40.1831,36004.0
2015-06-03 12:00:00,48.31,48.32,48.16,48.24,23293.0,40.1914,40.1998,40.0667,40.1332,23293.0
2015-06-03 12:30:00,48.24,48.31,48.18,48.31,21569.0,40.1332,40.1914,40.0833,40.1914,21569.0
2015-06-03 13:00:00,48.31,48.31,48.18,48.2,21675.0,40.1914,40.1914,40.0833,40.0999,21675.0
2015-06-03 13:30:00,48.21,48.26,48.18,48.22,15734.0,40.1082,40.1498,40.0833,40.1166,15734.0
2015-06-03 14:00:00,48.23,48.29,48.22,48.28,20590.0,40.1249,40.1748,40.1166,40.1665,20590.0
2015-06-03 14:30:00,48.29,48.3,48.2,48.21,27228.0,40.1748,40.1831,40.0999,40.1082,27228.0
2015-06-03 15:00:00,48.22,48.27,48.19,48.22,33047.0,40.1166,40.1582,40.0916,40.1166,33047.0
2015-06-03 15:30:00,48.21,48.27,48.19,48.24,126813.0,40.1082,40.1582,40.0916,40.1332,126813.0
2015-06-04 09:30:00,48.07,48.3,47.9,48.3,63907.0,39.9918,40.1831,39.8503,40.1831,63907.0
2015-06-04 10:00:00,48.3,48.3,48.1,48.12,43188.0,40.1831,40.1831,40.0167,40.0334,43188.0
2015-06-04 10:30:00,48.12,48.22,48.08,48.14,36592.0,40.0334,40.1166,40.0001,40.05,36592.0
2015-06-04 11:00:00,48.15,48.17,48.04,48.07,30632.0,40.0583,40.075,39.9668,39.9918,30632.0
2015-06-04 11:30:00,48.07,48.1,47.99,48.05,29037.0,39.9918,40.0167,39.9252,39.9751,29037.0
2015-06-04 12:00:00,48.05,48.1,48.02,48.09,21255.0,39.9751,40.0167,39.9502,40.0084,21255.0
2015-06-04 12:30:00,48.09,48.16,48.07,48.12,17102.0,40.0084,40.0667,39.9918,40.0334,17102.0
2015-06-04 13:00:00,48.12,48.12,47.96,47.96,31900.0,40.0334,40.0334,39.9003,39.9003,31900.0
2015-06-04 13:30:00,47.95,47.99,47.91,47.98,29427.0,39.8919,39.9252,39.8587,39.9169,29427.0
2015-06-04 14:00:00,47.97,48.01,47.92,47.97,25382.0,39.9086,39.9419,39.867,39.9086,25382.0
2015-06-04 14:30:00,47.97,47.97,47.89,47.95,31665.0,39.9086,39.9086,39.842,39.8919,31665.0
2015-06-04 15:00:00,47.95,47.98,47.86,47.87,37763.0,39.8919,39.9169,39.8171,39.8254,37763.0
2015-06-04 15:30:00,47.86,47.9,47.78,47.88,104273.0,39.8171,39.8503,39.7505,39.8337,104273.0
2015-06-05 09:30:00,48.04,48.3,47.67,47.78,58410.0,39.9668,40.1831,39.659,39.7505,58410.0
2015-06-05 10:00:00,47.78,47.91,47.76,47.83,41108.0,39.7505,39.8587,39.7339,39.7921,41108.0
2015-06-05 10:30:00,47.84,47.94,47.76,47.84,40231.0,39.8004,39.8836,39.7339,39.8004,40231.0
2015-06-05 11:00:00,47.85,47.92,47.83,47.92,53225.0,39.8087,39.867,39.7921,39.867,53225.0
2015-06-05 11:30:00,47.92,47.92,47.79,47.81,27545.0,39.867,39.867,39.7588,39.7755,27545.0
2015-06-05 12:00:00,47.81,47.81,47.69,47.69,38038.0,39.7755,39.7755,39.6756,39.6756,38038.0
2015-06-05 12:30:00,47.7,47.85,47.67,47.85,46383.0,39.684,39.8087,39.659,39.8087,46383.0
2015-06-05 13:00:00,47.85,47.9,47.8,47.84,46620.0,39.8087,39.8503,39.7672,39.8004,46620.0
2015-06-05 13:30:00,47.83,47.84,47.79,47.8,24776.0,39.7921,39.8004,39.7588,39.7672,24776.0
2015-06-05 14:00:00,47.81,47.82,47.76,47.76,29819.0,39.7755,39.7838,39.7339,39.7339,29819.0
2015-06-05 14:30:00,47.77,47.8,47.74,47.76,38687.0,39.7422,39.7672,39.7172,39.7339,38687.0
2015-06-05 15:00:00,47.76,47.86,47.76,47.77,85408.0,39.7339,39.8171,39.7339,39.7422,85408.0
2015-06-05 15:30:00,47.76,47.9,47.73,47.88,203443.0,39.7339,39.8503,39.7089,39.8337,203443.0
2015-06-08 09:30:00,47.93,48.08,47.87,47.91,25639.0,39.8753,40.0001,39.8254,39.8587,25639.0
2015-06-08 10:00:00,47.9,47.94,47.86,47.86,32493.0,39.8503,39.8836,39.8171,39.8171,32493.0
2015-06-08 10:30:00,47.85,47.9,47.78,47.78,34064.0,39.8087,39.8503,39.7505,39.7505,34064.0
2015-06-08 11:00:00,47.78,47.84,47.74,47.76,29823.0,39.7505,39.8004,39.7172,39.7339,29823.0
2015-06-08 11:30:00,47.75,47.8,47.73,47.76,19354.0,39.7256,39.7672,39.7089,39.7339,19354.0
2015-06-08 12:00:00,47.76,47.76,47.7,47.72,42796.0,39.7339,39.7339,39.684,39.7006,42796.0
2015-06-08 12:30:00,47.72,47.74,47.64,47.64,29807.0,39.7006,39.7172,39.634,39.634,29807.0
2015-06-08 13:00:00,47.65,47.65,47.58,47.65,28413.0,39.6424,39.6424,39.5841,39.6424,28413.0
2015-06-08 13:30:00,47.64,47.64,47.55,47.6,27604.0,39.634,39.634,39.5592,39.6008,27604.0
2015-06-08 14:00:00,47.59,47.66,47.56,47.66,42844.0,39.5924,39.6507,39.5675,39.6507,42844.0
2015-06-08 14:30:00,47.66,47.78,47.66,47.74,51665.0,39.6507,39.7505,39.6507,39.7172,51665.0
2015-06-08 15:00:00,47.74,47.81,47.71,47.8,68283.0,39.7172,39.7755,39.6923,39.7672,68283.0
2015-06-08 15:30:00,47.8,47.8,47.65,47.68,108787.0,39.7672,39.7672,39.6424,39.6673,108787.0
2015-06-09 09:30:00,47.58,47.65,47.28,47.43,53312.0,39.5841,39.6424,39.3345,39.4593,53312.0
2015-06-09 10:00:00,47.43,47.5,47.33,47.33,61530.0,39.4593,39.5176,39.3761,39.3761,61530.0
2015-06-09 10:30:00,47.32,47.54,47.31,47.54,28671.0,39.3678,39.5508,39.3595,39.5508,28671.0
2015-06-09 11:00:00,47.54,47.65,47.53,47.63,26383.0,39.5508,39.6424,39.5425,39.6257,26383.0
2015-06-09 11:30:00,47.64,47.65,47.54,47.57,61758.0,39.634,39.6424,39.5508,39.5758,61758.0
2015-06-09 12:00:00,47.58,47.65,47.54,47.61,44656.0,39.5841,39.6424,39.5508,39.6091,44656.0
2015-06-09 12:30:00,47.59,47.64,47.59,47.63,16543.0,39.5924,39.634,39.5924,39.6257,16543.0
2015-06-09 13:00:00,47.63,47.65,47.56,47.57,47755.0,39.6257,39.6424,39.5675,39.5758,47755.0
2015-06-09 13:30:00,47.57,47.58,47.47,47.49,21987.0,39.5758,39.5841,39.4926,39.5092,21987.0
2015-06-09 14:00:00,47.48,47.56,47.48,47.55,21472.0,39.5009,39.5675,39.5009,39.5592,21472.0
2015-06-09 14:30:00,47.56,47.62,47.51,47.56,75033.0,39.5675,39.6174,39.5259,39.5675,75033.0
2015-06-09 15:00:00,47.54,47.56,47.5,47.53,72714.0,39.5508,39.5675,39.5176,39.5425,72714.0
2015-06-09 15:30:00,47.54,47.55,47.46,47.48,153701.0,39.5508,39.5592,39.4843,39.5009,153701.0
2015-06-10 09:30:00,47.7,47.86,47.5,47.83,109607.0,39.684,39.8171,39.5176,39.7921,109607.0
2015-06-10 10:00:00,47.83,47.86,47.76,47.85,44212.0,39.7921,39.8171,39.7339,39.8087,44212.0
2015-06-10 10:30:00,47.84,47.98,47.83,47.97,58701.0,39.8004,39.9169,39.7921,39.9086,58701.0
2015-06-10 11:00:00,47.98,48.04,47.89,47.94,125376.0,39.9169,39.9668,39.842,39.8836,125376.0
2015-06-10 11:30:00,47.94,48.0,47.91,47.97,42973.0,39.8836,39.9335,39.8587,39.9086,42973.0
2015-06-10 12:00:00,47.94,47.99,47.92,47.93,25935.0,39.8836,39.9252,39.867,39.8753,25935.0
2015-06-10 12:30:00,47.93,48.0,47.93,47.97,20793.0,39.8753,39.9335,39.8753,39.9086,20793.0
2015-06-10 13:00:00,47.98,47.99,47.93,47.97,17938.0,39.9169,39.9252,39.8753,39.9086,17938.0
2015-06-10 13:30:00,47.96,48.0,47.95,48.0,22331.0,39.9003,39.9335,39.8919,39.9335,22331.0
2015-06-10 14:00:00,48.0,48.0,47.98,47.99,28070.0,39.9335,39.9335,39.9169,39.9252,28070.0
2015-06-10 14:30:00,47.99,48.07,47.98,48.07,24040.0,39.9252,39.9918,39.9169,39.9918,24040.0
2015-06-10 15:00:00,48.07,48.09,48.04,48.07,26345.0,39.9918,40.0084,39.9668,39.9918,26345.0
2015-06-10 15:30:00,48.07,48.1,48.02,48.05,139424.0,39.9918,40.0167,39.9502,39.9751,139424.0
2015-06-11 09:30:00,48.14,48.28,48.0,48.22,68837.0,40.05,40.1665,39.9335,40.1166,68837.0
2015-06-11 10:00:00,48.22,48.24,48.11,48.13,59093.0,40.1166,40.1332,40.0251,40.0417,59093.0
2015-06-11 10:30:00,48.14,48.15,48.02,48.05,110300.0,40.05,40.0583,39.9502,39.9751,110300.0
2015-06-11 11:00:00,48.06,48.16,48.05,48.15,66199.0,39.9835,40.0667,39.9751,40.0583,66199.0
2015-06-11 11:30:00,48.16,48.17,48.09,48.13,47009.0,40.0667,40.075,40.0084,40.0417,47009.0
2015-06-11 12:00:00,48.13,48.22,48.1,48.22,54674.0,40.0417,40.1166,40.0167,40.1166,54674.0
2015-06-11 12:30:00,48.21,48.33,48.19,48.33,67212.0,40.1082,40.2081,40.0916,40.2081,67212.0
2015-06-11 13:00:00,48.31,48.36,48.28,48.34,58692.0,40.1914,40.233,40.1665,40.2164,58692.0
2015-06-11 13:30:00,48.35,48.53,48.35,48.48,46657.0,40.2247,40.3745,40.2247,40.3329,46657.0
2015-06-11 14:00:00,48.48,48.58,48.45,48.55,77629.0,40.3329,40.4161,40.3079,40.3911,77629.0
2015-06-11 14:30:00,48.55,48.56,48.34,48.41,125690.0,40.3911,40.3994,40.2164,40.2746,125690.0
2015-06-11 15:00:00,48.42,48.56,48.38,48.54,128928.0,40.283,40.3994,40.2497,40.3828,128928.0
2015-06-11 15:30:00,48.54,48.64,48.51,48.64,219860.0,40.3828,40.466,40.3578,40.466,219860.0
2015-06-12 09:30:00,48.51,48.71,48.41,48.61,43989.0,40.3578,40.5242,40.2746,40.441,43989.0
2015-06-12 10:00:00,48.59,48.6,48.52,48.58,27385.0,40.4244,40.4327,40.3662,40.4161,27385.0
2015-06-12 10:30:00,48.56,48.58,48.49,48.49,26118.0,40.3994,40.4161,40.3412,40.3412,26118.0
2015-06-12 11:00:00,48.49,48.62,48.47,48.58,61477.0,40.3412,40.4493,40.3246,40.4161,61477.0
2015-06-12 11:30:00,48.59,48.59,48.48,48.49,40322.0,40.4244,40.4244,40.3329,40.3412,40322.0
2015-06-12 12:00:00,48.5,48.54,48.47,48.51,17281.0,40.3495,40.3828,40.3246,40.3578,17281.0
2015-06-12 12:30:00,48.52,48.52,48.43,48.43,19677.0,40.3662,40.3662,40.2913,40.2913,19677.0
2015-06-12 13:00:00,48.43,48.5,48.4,48.49,26742.0,40.2913,40.3495,40.2663,40.3412,26742.0
2015-06-12 13:30:00,48.5,48.55,48.5,48.52,21938.0,40.3495,40.3911,40.3495,40.3662,21938.0
2015-06-12 14:00:00,48.52,48.55,48.49,48.51,28324.0,40.3662,40.3911,40.3412,40.3578,28324.0
2015-06-12 14:30:00,48.51,48.51,48.45,48.5,39269.0,40.3578,40.3578,40.3079,40.3495,39269.0
2015-06-12 15:00:00,48.5,48.58,48.49,48.56,91381.0,40.3495,40.4161,40.3412,40.3994,91381.0
2015-06-12 15:30:00,48.56,48.57,48.5,48.51,227177.0,40.3994,40.4078,40.3495,40.3578,227177.0
2015-06-15 09:30:00,47.99,48.25,47.98,48.14,89899.0,39.9252,40.1415,39.9169,40.05,89899.0
2015-06-15 10:00:00,48.15,48.46,48.14,48.39,103622.0,40.0583,40.3162,40.05,40.258,103622.0
2015-06-15 10:30:00,48.38,48.49,48.34,48.45,49102.0,40.2497,40.3412,40.2164,40.3079,49102.0
2015-06-15 11:00:00,48.47,48.57,48.44,48.44,87331.0,40.3246,40.4078,40.2996,40.2996,87331.0
2015-06-15 11:30:00,48.45,48.61,48.44,48.57,41949.0,40.3079,40.441,40.2996,40.4078,41949.0
2015-06-15 12:00:00,48.56,48.61,48.5,48.51,45720.0,40.3994,40.441,40.3495,40.3578,45720.0
2015-06-15 12:30:00,48.52,48.61,48.52,48.55,41383.0,40.3662,40.441,40.3662,40.3911,41383.0
2015-06-15 13:00:00,48.56,48.57,48.5,48.53,46902.0,40.3994,40.4078,40.3495,40.3745,46902.0
2015-06-15 13:30:00,48.53,48.58,48.48,48.51,37351.0,40.3745,40.4161,40.3329,40.3578,37351.0
2015-06-15 14:00:00,48.52,48.57,48.49,48.54,37065.0,40.3662,40.4078,40.3412,40.3828,37065.0
2015-06-15 14:30:00,48.55,48.58,48.5,48.51,34196.0,40.3911,40.4161,40.3495,40.3578,34196.0
2015-06-15 15:00:00,48.51,48.51,48.4,48.48,61114.0,40.3578,40.3578,40.2663,40.3329,61114.0
2015-06-15 15:30:00,48.47,48.58,48.46,48.58,189478.0,40.3246,40.4161,40.3162,40.4161,189478.0
2015-06-16 09:30:00,48.58,48.58,48.14,48.56,72042.0,40.4161,40.4161,40.05,40.3994,72042.0
2015-06-16 10:00:00,48.55,48.72,48.55,48.6,52785.0,40.3911,40.5325,40.3911,40.4327,52785.0
2015-06-16 10:30:00,48.62,48.64,48.56,48.58,36206.0,40.4493,40.466,40.3994,40.4161,36206.0
2015-06-16 11:00:00,48.58,48.71,48.57,48.68,70605.0,40.4161,40.5242,40.4078,40.4993,70605.0
2015-06-16 11:30:00,48.68,48.8,48.64,48.79,75121.0,40.4993,40.5991,40.466,40.5908,75121.0
2015-06-16 12:00:00,48.79,48.81,48.71,48.74,33677.0,40.5908,40.6074,40.5242,40.5492,33677.0
2015-06-16 12:30:00,48.74,48.83,48.72,48.81,65130.0,40.5492,40.6241,40.5325,40.6074,65130.0
2015-06-16 13:00:00,48.82,48.95,48.79,48.91,51697.0,40.6157,40.7239,40.5908,40.6906,51697.0
2015-06-16 13:30:00,48.91,49.0,48.9,49.0,55012.0,40.6906,40.7655,40.6823,40.7655,55012.0
2015-06-16 14:00:00,48.99,49.07,48.99,49.02,52828.0,40.7572,40.8237,40.7572,40.7821,52828.0
2015-06-16 14:30:00,49.02,49.02,48.93,48.98,45963.0,40.7821,40.7821,40.7073,40.7488,45963.0
2015-06-16 15:00:00,48.98,49.05,48.95,49.04,66244.0,40.7488,40.8071,40.7239,40.7988,66244.0
2015-06-16 15:30:00,49.04,49.08,48.99,49.07,168229.0,40.7988,40.832,40.7572,40.8237,168229.0
2015-06-17 09:30:00,49.1,49.36,49.1,49.29,46258.0,40.8487,41.065,40.8487,41.0068,46258.0
2015-06-17 10:00:00,49.3,49.3,49.13,49.2,24575.0,41.0151,41.0151,40.8736,40.9319,24575.0
2015-06-17 10:30:00,49.2,49.33,49.2,49.32,31285.0,40.9319,41.04,40.9319,41.0317,31285.0
2015-06-17 11:00:00,49.33,49.38,49.24,49.25,40691.0,41.04,41.0816,40.9652,40.9735,40691.0
2015-06-17 11:30:00,49.23,49.29,49.17,49.24,36512.0,40.9568,41.0068,40.9069,40.9652,36512.0
2015-06-17 12:00:00,49.24,49.24,49.16,49.16,28244.0,40.9652,40.9652,40.8986,40.8986,28244.0
2015-06-17 12:30:00,49.16,49.16,49.03,49.05,29383.0,40.8986,40.8986,40.7904,40.8071,29383.0
2015-06-17 13:00:00,49.05,49.07,49.01,49.02,19459.0,40.8071,40.8237,40.7738,40.7821,19459.0
2015-06-17 13:30:00,49.02,49.09,48.99,49.07,38830.0,40.7821,40.8404,40.7572,40.8237,38830.0
2015-06-17 14:00:00,49.06,49.25,49.01,49.24,69053.0,40.8154,40.9735,40.7738,40.9652,69053.0
2015-06-17 14:30:00,49.24,49.45,49.23,49.35,69994.0,40.9652,41.1399,40.9568,41.0567,69994.0
2015-06-17 15:00:00,49.37,49.43,49.29,49.4,65077.0,41.0733,41.1232,41.0068,41.0983,65077.0
2015-06-17 15:30:00,49.4,49.42,49.29,49.32,160487.0,41.0983,41.1149,41.0068,41.0317,160487.0
2015-06-18 09:30:00,49.33,49.5,49.23,49.32,152064.0,41.04,41.1815,40.9568,41.0317,152064.0
2015-06-18 10:00:00,49.33,49.35,49.27,49.32,113116.0,41.04,41.0567,40.9901,41.0317,113116.0
2015-06-18 10:30:00,49.33,49.45,49.29,49.33,109280.0,41.04,41.1399,41.0068,41.04,109280.0
2015-06-18 11:00:00,49.32,49.35,49.21,49.24,89922.0,41.0317,41.0567,40.9402,40.9652,89922.0
2015-06-18 11:30:00,49.24,49.29,49.22,49.25,35494.0,40.9652,41.0068,40.9485,40.9735,35494.0
2015-06-18 12:00:00,49.25,49.3,49.21,49.29,34498.0,40.9735,41.0151,40.9402,41.0068,34498.0
2015-06-18 12:30:00,49.29,49.33,49.2,49.21,84885.0,41.0068,41.04,40.9319,40.9402,84885.0
2015-06-18 13:00:00,49.21,49.25,49.1,49.13,43349.0,40.9402,40.9735,40.8487,40.8736,43349.0
2015-06-18 13:30:00,49.13,49.2,49.09,49.19,27670.0,40.8736,40.9319,40.8404,40.9236,27670.0
2015-06-18 14:00:00,49.19,49.21,49.14,49.18,52087.0,40.9236,40.9402,40.882,40.9152,52087.0
2015-06-18 14:30:00,49.18,49.19,49.13,49.16,68127.0,40.9152,40.9236,40.8736,40.8986,68127.0
2015-06-18 15:00:00,49.16,49.17,49.16,49.17,57629.0,40.8986,40.9069,40.8986,40.9069,57629.0
2015-06-18 15:30:00,49.17,49.21,49.13,49.21,237691.0,40.9069,40.9402,40.8736,40.9402,237691.0
2015-06-19 09:30:00,49.11,49.24,48.95,49.1,249286.0,40.857,40.9652,40.7239,40.8487,249286.0
2015-06-19 10:00:00,49.12,49.14,49.06,49.08,69319.0,40.8653,40.882,40.8154,40.832,69319.0
2015-06-19 10:30:00,49.1,49.33,49.09,49.3,59567.0,40.8487,41.04,40.8404,41.0151,59567.0
2015-06-19 11:00:00,49.29,49.3,49.24,49.27,30883.0,41.0068,41.0151,40.9652,40.9901,30883.0
2015-06-19 11:30:00,49.27,49.28,49.17,49.17,31498.0,40.9901,40.9984,40.9069,40.9069,31498.0
2015-06-19 12:00:00,49.16,49.19,49.13,49.17,29133.0,40.8986,40.9236,40.8736,40.9069,29133.0
2015-06-19 12:30:00,49.16,49.19,49.15,49.18,22387.0,40.8986,40.9236,40.8903,40.9152,22387.0
2015-06-19 13:00:00,49.17,49.19,49.14,49.17,25658.0,40.9069,40.9236,40.882,40.9069,25658.0
2015-06-19 13:30:00,49.17,49.2,49.15,49.15,22060.0,40.9069,40.9319,40.8903,40.8903,22060.0
2015-06-19 14:00:00,49.15,49.19,49.07,49.08,41673.0,40.8903,40.9236,40.8237,40.832,41673.0
2015-06-19 14:30:00,49.08,49.09,49.01,49.05,43928.0,40.832,40.8404,40.7738,40.8071,43928.0
2015-06-19 15:00:00,49.06,49.07,48.98,49.0,55829.0,40.8154,40.8237,40.7488,40.7655,55829.0
2015-06-19 15:30:00,49.0,49.13,48.98,49.03,215624.0,40.7655,40.8736,40.7488,40.7904,215624.0
2015-06-22 09:30:00,49.2,49.34,48.93,49.1,39503.0,40.9319,41.0484,40.7073,40.8487,39503.0
2015-06-22 10:00:00,49.1,49.22,49.08,49.19,29701.0,40.8487,40.9485,40.832,40.9236,29701.0
2015-06-22 10:30:00,49.19,49.21,49.01,49.08,39993.0,40.9236,40.9402,40.7738,40.832,39993.0
2015-06-22 11:00:00,49.08,49.15,49.05,49.14,31719.0,40.832,40.8903,40.8071,40.882,31719.0
2015-06-22 11:30:00,49.14,49.14,49.04,49.07,20125.0,40.882,40.882,40.7988,40.8237,20125.0
2015-06-22 12:00:00,49.07,49.07,48.95,48.96,33296.0,40.8237,40.8237,40.7239,40.7322,33296.0
2015-06-22 12:30:00,48.96,49.01,48.95,48.97,15469.0,40.7322,40.7738,40.7239,40.7405,15469.0
2015-06-22 13:00:00,48.98,48.99,48.93,48.94,19675.0,40.7488,40.7572,40.7073,40.7156,19675.0
2015-06-22 13:30:00,48.94,48.97,48.91,48.96,25296.0,40.7156,40.7405,40.6906,40.7322,25296.0
2015-06-22 14:00:00,48.95,48.97,48.93,48.97,17097.0,40.7239,40.7405,40.7073,40.7405,17097.0
2015-06-22 14:30:00,48.97,48.98,48.92,48.92,51677.0,40.7405,40.7488,40.6989,40.6989,51677.0
2015-06-22 15:00:00,48.93,49.0,48.92,49.0,34224.0,40.7073,40.7655,40.6989,40.7655,34224.0
2015-06-22 15:30:00,49.0,49.04,48.96,49.02,139002.0,40.7655,40.7988,40.7322,40.7821,139002.0
2015-06-23 09:30:00,49.16,49.29,48.87,49.24,133001.0,40.8986,41.0068,40.6573,40.9652,133001.0
2015-06-23 10:00:00,49.23,49.29,49.04,49.05,30936.0,40.9568,41.0068,40.7988,40.8071,30936.0
2015-06-23 10:30:00,49.06,49.15,49.05,49.15,32661.0,40.8154,40.8903,40.8071,40.8903,32661.0
2015-06-23 11:00:00,49.15,49.18,49.06,49.12,27273.0,40.8903,40.9152,40.8154,40.8653,27273.0
2015-06-23 11:30:00,49.11,49.16,49.04,49.05,28491.0,40.857,40.8986,40.7988,40.8071,28491.0
2015-06-23 12:00:00,49.05,49.06,48.98,49.03,27878.0,40.8071,40.8154,40.7488,40.7904,27878.0
2015-06-23 12:30:00,49.03,49.05,48.94,48.97,42746.0,40.7904,40.8071,40.7156,40.7405,42746.0
2015-06-23 13:00:00,48.97,49.01,48.95,48.97,19072.0,40.7405,40.7738,40.7239,40.7405,19072.0
2015-06-23 13:30:00,48.97,49.04,48.97,48.98,39788.0,40.7405,40.7988,40.7405,40.7488,39788.0
2015-06-23 14:00:00,48.98,49.01,48.93,48.93,35216.0,40.7488,40.7738,40.7073,40.7073,35216.0
2015-06-23 14:30:00,48.93,48.96,48.91,48.94,47623.0,40.7073,40.7322,40.6906,40.7156,47623.0
2015-06-23 15:00:00,48.94,49.01,48.94,48.99,69563.0,40.7156,40.7738,40.7156,40.7572,69563.0
2015-06-23 15:30:00,48.98,49.07,48.95,49.05,221891.0,40.7488,40.8237,40.7239,40.8071,221891.0
2015-06-24 09:30:00,48.93,49.09,48.83,48.88,45854.0,40.7073,40.8404,40.6241,40.6657,45854.0
2015-06-24 10:00:00,48.9,48.91,48.76,48.84,32165.0,40.6823,40.6906,40.5658,40.6324,32165.0
2015-06-24 10:30:00,48.85,48.87,48.73,48.87,31078.0,40.6407,40.6573,40.5409,40.6573,31078.0
2015-06-24 11:00:00,48.86,48.86,48.76,48.86,20255.0,40.649,40.649,40.5658,40.649,20255.0
2015-06-24 11:30:00,48.87,48.91,48.82,48.86,106633.0,40.6573,40.6906,40.6157,40.649,106633.0
2015-06-24 12:00:00,48.86,48.86,48.7,48.71,20182.0,40.649,40.649,40.5159,40.5242,20182.0
2015-06-24 12:30:00,48.71,48.74,48.65,48.69,23958.0,40.5242,40.5492,40.4743,40.5076,23958.0
2015-06-24 13:00:00,48.68,48.78,48.68,48.71,31678.0,40.4993,40.5825,40.4993,40.5242,31678.0
2015-06-24 13:30:00,48.71,48.71,48.67,48.71,16067.0,40.5242,40.5242,40.4909,40.5242,16067.0
2015-06-24 14:00:00,48.72,48.74,48.63,48.65,23609.0,40.5325,40.5492,40.4577,40.4743,23609.0
2015-06-24 14:30:00,48.65,48.78,48.64,48.74,21152.0,40.4743,40.5825,40.466,40.5492,21152.0
2015-06-24 15:00:00,48.74,48.78,48.7,48.78,49159.0,40.5492,40.5825,40.5159,40.5825,49159.0
2015-06-24 15:30:00,48.79,48.79,48.66,48.69,98789.0,40.5908,40.5908,40.4826,40.5076,98789.0
2015-06-25 09:30:00,48.86,48.86,48.43,48.45,36664.0,40.649,40.649,40.2913,40.3079,36664.0
2015-06-25 10:00:00,48.47,48.6,48.44,48.54,32409.0,40.3246,40.4327,40.2996,40.3828,32409.0
2015-06-25 10:30:00,48.52,48.52,48.41,48.51,15779.0,40.3662,40.3662,40.2746,40.3578,15779.0
2015-06-25 11:00:00,48.52,48.6,48.51,48.52,23297.0,40.3662,40.4327,40.3578,40.3662,23297.0
2015-06-25 11:30:00,48.52,48.55,48.5,48.52,16474.0,40.3662,40.3911,40.3495,40.3662,16474.0
2015-06-25 12:00:00,48.53,48.53,48.42,48.43,16441.0,40.3745,40.3745,40.283,40.2913,16441.0
2015-06-25 12:30:00,48.42,48.56,48.42,48.55,47997.0,40.283,40.3994,40.283,40.3911,47997.0
2015-06-25 13:00:00,48.54,48.57,48.5,48.52,16829.0,40.3828,40.4078,40.3495,40.3662,16829.0
2015-06-25 13:30:00,48.52,48.52,48.46,48.5,14698.0,40.3662,40.3662,40.3162,40.3495,14698.0
2015-06-25 14:00:00,48.49,48.5,48.32,48.32,27049.0,40.3412,40.3495,40.1998,40.1998,27049.0
2015-06-25 14:30:00,48.32,48.41,48.31,48.4,26776.0,40.1998,40.2746,40.1914,40.2663,26776.0
2015-06-25 15:00:00,48.4,48.46,48.39,48.43,21068.0,40.2663,40.3162,40.258,40.2913,21068.0
2015-06-25 15:30:00,48.43,48.46,48.4,48.43,125031.0,40.2913,40.3162,40.2663,40.2913,125031.0
2015-06-26 09:30:00,48.43,48.62,48.24,48.3,53316.0,40.2913,40.4493,40.1332,40.1831,53316.0
2015-06-26 10:00:00,48.3,48.31,48.11,48.19,100379.0,40.1831,40.1914,40.0251,40.0916,100379.0
2015-06-26 10:30:00,48.19,48.32,48.19,48.29,44284.0,40.0916,40.1998,40.0916,40.1748,44284.0
2015-06-26 11:00:00,48.29,48.34,48.27,48.29,38390.0,40.1748,40.2164,40.1582,40.1748,38390.0
2015-06-26 11:30:00,48.29,48.3,48.18,48.19,45125.0,40.1748,40.1831,40.0833,40.0916,45125.0
2015-06-26 12:00:00,48.19,48.21,48.17,48.18,52080.0,40.0916,40.1082,40.075,40.0833,52080.0
2015-06-26 12:30:00,48.18,48.2,48.09,48.13,43309.0,40.0833,40.0999,40.0084,40.0417,43309.0
2015-06-26 13:00:00,48.13,48.21,48.11,48.18,24410.0,40.0417,40.1082,40.0251,40.0833,24410.0
2015-06-26 13:30:00,48.2,48.21,48.13,48.13,29662.0,40.0999,40.1082,40.0417,40.0417,29662.0
2015-06-26 14:00:00,48.14,48.21,48.12,48.21,30056.0,40.05,40.1082,40.0334,40.1082,30056.0
2015-06-26 14:30:00,48.21,48.26,48.18,48.19,55662.0,40.1082,40.1498,40.0833,40.0916,55662.0
2015-06-26 15:00:00,48.2,48.25,48.2,48.25,102342.0,40.0999,40.1415,40.0999,40.1415,102342.0
2015-06-26 15:30:00,48.25,48.25,48.11,48.18,250925.0,40.1415,40.1415,40.0251,40.0833,250925.0
2015-06-29 09:30:00,47.8,48.01,47.72,47.74,64761.0,39.7672,39.9419,39.7006,39.7172,64761.0
2015-06-29 10:00:00,47.74,47.9,47.69,47.7,52841.0,39.7172,39.8503,39.6756,39.684,52841.0
2015-06-29 10:30:00,47.71,47.76,47.63,47.63,39821.0,39.6923,39.7339,39.6257,39.6257,39821.0
2015-06-29 11:00:00,47.63,47.67,47.58,47.6,52023.0,39.6257,39.659,39.5841,39.6008,52023.0
2015-06-29 11:30:00,47.61,47.62,47.52,47.6,69374.0,39.6091,39.6174,39.5342,39.6008,69374.0
2015-06-29 12:00:00,47.6,47.6,47.48,47.49,27514.0,39.6008,39.6008,39.5009,39.5092,27514.0
2015-06-29 12:30:00,47.49,47.5,47.43,47.45,31410.0,39.5092,39.5176,39.4593,39.476,31410.0
2015-06-29 13:00:00,47.46,47.53,47.44,47.5,29967.0,39.4843,39.5425,39.4676,39.5176,29967.0
2015-06-29 13:30:00,47.51,47.51,47.46,47.49,23583.0,39.5259,39.5259,39.4843,39.5092,23583.0
2015-06-29 14:00:00,47.48,47.5,47.32,47.32,33301.0,39.5009,39.5176,39.3678,39.3678,33301.0
2015-06-29 14:30:00,47.32,47.43,47.28,47.37,37965.0,39.3678,39.4593,39.3345,39.4094,37965.0
2015-06-29 15:00:00,47.36,47.41,47.33,47.37,78249.0,39.4011,39.4427,39.3761,39.4094,78249.0
2015-06-29 15:30:00,47.37,47.37,47.23,47.25,236236.0,39.4094,39.4094,39.2929,39.3096,236236.0
2015-06-30 09:30:00,47.71,47.91,47.61,47.62,107797.0,39.6923,39.8587,39.6091,39.6174,107797.0
2015-06-30 10:00:00,47.63,47.67,47.51,47.55,44583.0,39.6257,39.659,39.5259,39.5592,44583.0
2015-06-30 10:30:00,47.53,47.53,47.41,47.45,65160.0,39.5425,39.5425,39.4427,39.476,65160.0
2015-06-30 11:00:00,47.46,47.5,47.43,47.45,43726.0,39.4843,39.5176,39.4593,39.476,43726.0
2015-06-30 11:30:00,47.45,47.47,47.4,47.4,31537.0,39.476,39.4926,39.4344,39.4344,31537.0
2015-06-30 12:00:00,47.4,47.47,47.28,47.28,43166.0,39.4344,39.4926,39.3345,39.3345,43166.0
2015-06-30 12:30:00,47.29,47.3,47.12,47.16,88725.0,39.3429,39.3512,39.2014,39.2347,88725.0
2015-06-30 13:00:00,47.16,47.29,47.13,47.27,53676.0,39.2347,39.3429,39.2097,39.3262,53676.0
2015-06-30 13:30:00,47.27,47.38,47.27,47.32,54795.0,39.3262,39.4177,39.3262,39.3678,54795.0
2015-06-30 14:00:00,47.33,47.41,47.24,47.27,74185.0,39.3761,39.4427,39.3013,39.3262,74185.0
2015-06-30 14:30:00,47.29,47.37,47.22,47.26,64328.0,39.3429,39.4094,39.2846,39.3179,64328.0
2015-06-30 15:00:00,47.26,47.37,47.24,47.35,106243.0,39.3179,39.4094,39.3013,39.3928,106243.0
2015-06-30 15:30:00,47.36,47.4,47.21,47.29,242241.0,39.4011,39.4344,39.2763,39.3429,242241.0
2015-07-01 09:30:00,47.89,47.93,47.6,47.68,84706.0,39.842,39.8753,39.6008,39.6673,84706.0
2015-07-01 10:00:00,47.73,47.76,47.7,47.72,57931.0,39.7089,39.7339,39.684,39.7006,57931.0
2015-07-01 10:30:00,47.72,47.75,47.6,47.75,48140.0,39.7006,39.7256,39.6008,39.7256,48140.0
2015-07-01 11:00:00,47.75,47.76,47.66,47.66,62831.0,39.7256,39.7339,39.6507,39.6507,62831.0
2015-07-01 11:30:00,47.67,47.72,47.62,47.65,62340.0,39.659,39.7006,39.6174,39.6424,62340.0
2015-07-01 12:00:00,47.65,47.73,47.62,47.69,53229.0,39.6424,39.7089,39.6174,39.6756,53229.0
2015-07-01 12:30:00,47.7,47.72,47.61,47.62,39425.0,39.684,39.7006,39.6091,39.6174,39425.0
2015-07-01 13:00:00,47.63,47.64,47.58,47.64,64111.0,39.6257,39.634,39.5841,39.634,64111.0
2015-07-01 13:30:00,47.65,47.78,47.65,47.73,40672.0,39.6424,39.7505,39.6424,39.7089,40672.0
2015-07-01 14:00:00,47.73,47.75,47.66,47.7,46097.0,39.7089,39.7256,39.6507,39.684,46097.0
2015-07-01 14:30:00,47.7,47.71,47.65,47.69,64907.0,39.684,39.6923,39.6424,39.6756,64907.0
2015-07-01 15:00:00,47.69,47.84,47.69,47.79,76528.0,39.6756,39.8004,39.6756,39.7588,76528.0
2015-07-01 15:30:00,47.79,47.85,47.68,47.8,187364.0,39.7588,39.8087,39.6673,39.7672,187364.0
2015-07-02 09:30:00,47.78,47.8,47.64,47.67,37193.0,39.7505,39.7672,39.634,39.659,37193.0
2015-07-02 10:00:00,47.66,47.7,47.59,47.63,22585.0,39.6507,39.684,39.5924,39.6257,22585.0
2015-07-02 10:30:00,47.63,47.65,47.55,47.64,28446.0,39.6257,39.6424,39.5592,39.634,28446.0
2015-07-02 11:00:00,47.64,47.64,47.52,47.58,30557.0,39.634,39.634,39.5342,39.5841,30557.0
2015-07-02 11:30:00,47.57,47.6,47.57,47.6,19590.0,39.5758,39.6008,39.5758,39.6008,19590.0
2015-07-02 12:00:00,47.6,47.6,47.45,47.47,42843.0,39.6008,39.6008,39.476,39.4926,42843.0
2015-07-02 12:30:00,47.47,47.48,47.37,47.4,45568.0,39.4926,39.5009,39.4094,39.4344,45568.0
2015-07-02 13:00:00,47.41,47.43,47.33,47.42,31495.0,39.4427,39.4593,39.3761,39.451,31495.0
2015-07-02 13:30:00,47.42,47.45,47.39,47.42,20681.0,39.451,39.476,39.4261,39.451,20681.0
2015-07-02 14:00:00,47.42,47.46,47.39,47.45,21385.0,39.451,39.4843,39.4261,39.476,21385.0
2015-07-02 14:30:00,47.44,47.56,47.44,47.54,30870.0,39.4676,39.5675,39.4676,39.5508,30870.0
2015-07-02 15:00:00,47.54,47.6,47.5,47.59,33287.0,39.5508,39.6008,39.5176,39.5924,33287.0
2015-07-02 15:30:00,47.59,47.61,47.52,47.55,166756.0,39.5924,39.6091,39.5342,39.5592,166756.0
2015-07-06 09:30:00,47.16,47.47,47.07,47.34,49604.0,39.2347,39.4926,39.1598,39.3845,49604.0
2015-07-06 10:00:00,47.33,47.36,47.21,47.22,51709.0,39.3761,39.4011,39.2763,39.2846,51709.0
2015-07-06 10:30:00,47.22,47.5,47.21,47.46,34014.0,39.2846,39.5176,39.2763,39.4843,34014.0
2015-07-06 11:00:00,47.46,47.48,47.33,47.37,28103.0,39.4843,39.5009,39.3761,39.4094,28103.0
2015-07-06 11:30:00,47.37,47.47,47.35,47.47,44802.0,39.4094,39.4926,39.3928,39.4926,44802.0
2015-07-06 12:00:00,47.46,47.48,47.37,47.41,30019.0,39.4843,39.5009,39.4094,39.4427,30019.0
2015-07-06 12:30:00,47.4,47.4,47.33,47.38,25542.0,39.4344,39.4344,39.3761,39.4177,25542.0
2015-07-06 13:00:00,47.39,47.41,47.28,47.33,21630.0,39.4261,39.4427,39.3345,39.3761,21630.0
2015-07-06 13:30:00,47.33,47.33,47.17,47.19,34189.0,39.3761,39.3761,39.243,39.2597,34189.0
2015-07-06 14:00:00,47.18,47.24,47.13,47.22,26308.0,39.2513,39.3013,39.2097,39.2846,26308.0
2015-07-06 14:30:00,47.22,47.28,47.21,47.25,31950.0,39.2846,39.3345,39.2763,39.3096,31950.0
2015-07-06 15:00:00,47.25,47.36,47.24,47.36,34102.0,39.3096,39.4011,39.3013,39.4011,34102.0
2015-07-06 15:30:00,47.36,47.44,47.34,47.43,196613.0,39.4011,39.4676,39.3845,39.4593,196613.0
2015-07-07 09:30:00,47.42,47.52,47.29,47.34,69929.0,39.451,39.5342,39.3429,39.3845,69929.0
2015-07-07 10:00:00,47.34,47.35,47.11,47.12,68653.0,39.3845,39.3928,39.1931,39.2014,68653.0
2015-07-07 10:30:00,47.12,47.19,46.99,47.17,76307.0,39.2014,39.2597,39.0933,39.243,76307.0
2015-07-07 11:00:00,47.17,47.2,47.08,47.1,53978.0,39.243,39.268,39.1681,39.1848,53978.0
2015-07-07 11:30:00,47.11,47.29,47.0,47.26,47895.0,39.1931,39.3429,39.1016,39.3179,47895.0
2015-07-07 12:00:00,47.26,47.3,47.19,47.27,24029.0,39.3179,39.3512,39.2597,39.3262,24029.0
2015-07-07 12:30:00,47.26,47.43,47.26,47.39,32279.0,39.3179,39.4593,39.3179,39.4261,32279.0
2015-07-07 13:00:00,47.4,47.48,47.34,47.41,34803.0,39.4344,39.5009,39.3845,39.4427,34803.0
2015-07-07 13:30:00,47.43,47.45,47.29,47.29,45254.0,39.4593,39.476,39.3429,39.3429,45254.0
2015-07-07 14:00:00,47.3,47.32,47.15,47.2,51745.0,39.3512,39.3678,39.2264,39.268,51745.0
2015-07-07 14:30:00,47.2,47.46,47.19,47.43,134752.0,39.268,39.4843,39.2597,39.4593,134752.0
2015-07-07 15:00:00,47.43,47.5,47.38,47.47,80352.0,39.4593,39.5176,39.4177,39.4926,80352.0
2015-07-07 15:30:00,47.47,47.53,47.42,47.51,160639.0,39.4926,39.5425,39.451,39.5259,160639.0
2015-07-08 09:30:00,47.11,47.39,47.1,47.26,77223.0,39.1931,39.4261,39.1848,39.3179,77223.0
2015-07-08 10:00:00,47.25,47.29,47.16,47.27,38920.0,39.3096,39.3429,39.2347,39.3262,38920.0
2015-07-08 10:30:00,47.26,47.42,47.22,47.38,39694.0,39.3179,39.451,39.2846,39.4177,39694.0
2015-07-08 11:00:00,47.38,47.38,47.21,47.21,69473.0,39.4177,39.4177,39.2763,39.2763,69473.0
2015-07-08 11:30:00,47.19,47.24,47.15,47.16,18192.0,39.2597,39.3013,39.2264,39.2347,18192.0
2015-07-08 12:00:00,47.17,47.22,47.09,47.16,23361.0,39.243,39.2846,39.1765,39.2347,23361.0
2015-07-08 12:30:00,47.16,47.16,47.03,47.16,20879.0,39.2347,39.2347,39.1265,39.2347,20879.0
2015-07-08 13:00:00,47.2,47.2,47.06,47.12,48309.0,39.268,39.268,39.1515,39.2014,48309.0
2015-07-08 13:30:00,47.13,47.13,47.01,47.1,60759.0,39.2097,39.2097,39.1099,39.1848,60759.0
2015-07-08 14:00:00,47.09,47.1,46.93,46.94,58954.0,39.1765,39.1848,39.0434,39.0517,58954.0
2015-07-08 14:30:00,46.94,46.99,46.85,46.87,68689.0,39.0517,39.0933,38.9768,38.9934,68689.0
2015-07-08 15:00:00,46.9,47.04,46.89,46.98,124172.0,39.0184,39.1349,39.0101,39.085,124172.0
2015-07-08 15:30:00,46.98,47.13,46.97,47.09,169164.0,39.085,39.2097,39.0766,39.1765,169164.0
2015-07-09 09:30:00,47.49,47.54,47.2,47.24,49844.0,39.5092,39.5508,39.268,39.3013,49844.0
2015-07-09 10:00:00,47.25,47.36,47.22,47.22,42253.0,39.3096,39.4011,39.2846,39.2846,42253.0
2015-07-09 10:30:00,47.21,47.32,47.2,47.3,35591.0,39.2763,39.3678,39.268,39.3512,35591.0
2015-07-09 11:00:00,47.3,47.4,47.28,47.35,33733.0,39.3512,39.4344,39.3345,39.3928,33733.0
2015-07-09 11:30:00,47.35,47.41,47.33,47.35,59520.0,39.3928,39.4427,39.3761,39.3928,59520.0
2015-07-09 12:00:00,47.34,47.38,47.31,47.31,18476.0,39.3845,39.4177,39.3595,39.3595,18476.0
2015-07-09 12:30:00,47.3,47.33,47.26,47.28,37166.0,39.3512,39.3761,39.3179,39.3345,37166.0
2015-07-09 13:00:00,47.27,47.32,47.24,47.31,25644.0,39.3262,39.3678,39.3013,39.3595,25644.0
2015-07-09 13:30:00,47.31,47.38,47.31,47.38,19213.0,39.3595,39.4177,39.3595,39.4177,19213.0
2015-07-09 14:00:00,47.38,47.38,47.26,47.27,25911.0,39.4177,39.4177,39.3179,39.3262,25911.0
2015-07-09 14:30:00,47.28,47.37,47.23,47.36,35915.0,39.3345,39.4094,39.2929,39.4011,35915.0
2015-07-09 15:00:00,47.37,47.42,47.36,47.38,54377.0,39.4094,39.451,39.4011,39.4177,54377.0
2015-07-09 15:30:00,47.38,47.41,47.29,47.31,146787.0,39.4177,39.4427,39.3429,39.3595,146787.0
2015-07-10 09:30:00,47.67,47.73,47.55,47.56,31136.0,39.659,39.7089,39.5592,39.5675,31136.0
2015-07-10 10:00:00,47.59,47.62,47.51,47.55,20832.0,39.5924,39.6174,39.5259,39.5592,20832.0
2015-07-10 10:30:00,47.55,47.57,47.47,47.52,50006.0,39.5592,39.5758,39.4926,39.5342,50006.0
2015-07-10 11:00:00,47.52,47.62,47.52,47.59,21540.0,39.5342,39.6174,39.5342,39.5924,21540.0
2015-07-10 11:30:00,47.59,47.64,47.56,47.59,31479.0,39.5924,39.634,39.5675,39.5924,31479.0
2015-07-10 12:00:00,47.59,47.62,47.54,47.55,17114.0,39.5924,39.6174,39.5508,39.5592,17114.0
2015-07-10 12:30:00,47.55,47.58,47.51,47.55,17606.0,39.5592,39.5841,39.5259,39.5592,17606.0
2015-07-10 13:00:00,47.55,47.57,47.5,47.52,13723.0,39.5592,39.5758,39.5176,39.5342,13723.0
2015-07-10 13:30:00,47.53,47.53,47.47,47.51,15752.0,39.5425,39.5425,39.4926,39.5259,15752.0
2015-07-10 14:00:00,47.52,47.58,47.52,47.54,22323.0,39.5342,39.5841,39.5342,39.5508,22323.0
2015-07-10 14:30:00,47.55,47.62,47.54,47.62,24518.0,39.5592,39.6174,39.5508,39.6174,24518.0
2015-07-10 15:00:00,47.62,47.62,47.57,47.61,41658.0,39.6174,39.6174,39.5758,39.6091,41658.0
2015-07-10 15:30:00,47.6,47.61,47.54,47.57,114906.0,39.6008,39.6091,39.5508,39.5758,114906.0
2015-07-13 09:30:00,47.86,47.92,47.79,47.8,37304.0,39.8171,39.867,39.7588,39.7672,37304.0
2015-07-13 10:00:00,47.8,47.89,47.77,47.82,23453.0,39.7672,39.842,39.7422,39.7838,23453.0
2015-07-13 10:30:00,47.83,47.88,47.8,47.88,17417.0,39.7921,39.8337,39.7672,39.8337,17417.0
2015-07-13 11:00:00,47.88,47.92,47.87,47.91,25905.0,39.8337,39.867,39.8254,39.8587,25905.0
2015-07-13 11:30:00,47.9,47.93,47.81,47.83,67320.0,39.8503,39.8753,39.7755,39.7921,67320.0
2015-07-13 12:00:00,47.82,47.84,47.75,47.76,28288.0,39.7838,39.8004,39.7256,39.7339,28288.0
2015-07-13 12:30:00,47.76,47.77,47.7,47.75,12506.0,39.7339,39.7422,39.684,39.7256,12506.0
2015-07-13 13:00:00,47.74,47.79,47.73,47.78,15797.0,39.7172,39.7588,39.7089,39.7505,15797.0
2015-07-13 13:30:00,47.77,47.79,47.72,47.73,21353.0,39.7422,39.7588,39.7006,39.7089,21353.0
2015-07-13 14:00:00,47.73,47.77,47.73,47.74,15421.0,39.7089,39.7422,39.7089,39.7172,15421.0
2015-07-13 14:30:00,47.74,47.8,47.74,47.8,32116.0,39.7172,39.7672,39.7172,39.7672,32116.0
2015-07-13 15:00:00,47.79,47.81,47.77,47.81,32944.0,39.7588,39.7755,39.7422,39.7755,32944.0
2015-07-13 15:30:00,47.81,47.89,47.79,47.86,129788.0,39.7755,39.842,39.7588,39.8171,129788.0
2015-07-14 09:30:00,47.76,47.97,47.72,47.95,24195.0,39.7339,39.9086,39.7006,39.8919,24195.0
2015-07-14 10:00:00,47.97,48.04,47.95,48.04,50289.0,39.9086,39.9668,39.8919,39.9668,50289.0
2015-07-14 10:30:00,48.04,48.08,48.02,48.04,35376.0,39.9668,40.0001,39.9502,39.9668,35376.0
2015-07-14 11:00:00,48.05,48.14,48.05,48.11,48511.0,39.9751,40.05,39.9751,40.0251,48511.0
2015-07-14 11:30:00,48.12,48.13,48.08,48.09,23018.0,40.0334,40.0417,40.0001,40.0084,23018.0
2015-07-14 12:00:00,48.09,48.11,48.04,48.08,37611.0,40.0084,40.0251,39.9668,40.0001,37611.0
2015-07-14 12:30:00,48.08,48.08,48.02,48.05,25945.0,40.0001,40.0001,39.9502,39.9751,25945.0
2015-07-14 13:00:00,48.06,48.07,48.04,48.07,18685.0,39.9835,39.9918,39.9668,39.9918,18685.0
2015-07-14 13:30:00,48.07,48.07,48.04,48.04,12046.0,39.9918,39.9918,39.9668,39.9668,12046.0
2015-07-14 14:00:00,48.05,48.07,48.03,48.04,36890.0,39.9751,39.9918,39.9585,39.9668,36890.0
2015-07-14 14:30:00,48.05,48.09,48.02,48.08,31541.0,39.9751,40.0084,39.9502,40.0001,31541.0
2015-07-14 15:00:00,48.09,48.13,48.08,48.1,33465.0,40.0084,40.0417,40.0001,40.0167,33465.0
2015-07-14 15:30:00,48.1,48.12,48.07,48.09,104736.0,40.0167,40.0334,39.9918,40.0084,104736.0
2015-07-15 09:30:00,48.1,48.19,47.89,47.97,33060.0,40.0167,40.0916,39.842,39.9086,33060.0
2015-07-15 10:00:00,47.98,48.1,47.98,48.07,22554.0,39.9169,40.0167,39.9169,39.9918,22554.0
2015-07-15 10:30:00,48.07,48.08,48.02,48.04,41699.0,39.9918,40.0001,39.9502,39.9668,41699.0
2015-07-15 11:00:00,48.03,48.09,48.03,48.07,18840.0,39.9585,40.0084,39.9585,39.9918,18840.0
2015-07-15 11:30:00,48.07,48.12,48.05,48.06,13421.0,39.9918,40.0334,39.9751,39.9835,13421.0
2015-07-15 12:00:00,48.06,48.06,47.96,47.98,14098.0,39.9835,39.9835,39.9003,39.9169,14098.0
2015-07-15 12:30:00,47.98,48.05,47.96,48.04,26680.0,39.9169,39.9751,39.9003,39.9668,26680.0
2015-07-15 13:00:00,48.05,48.09,48.03,48.09,16713.0,39.9751,40.0084,39.9585,40.0084,16713.0
2015-07-15 13:30:00,48.08,48.09,47.97,47.99,38545.0,40.0001,40.0084,39.9086,39.9252,38545.0
2015-07-15 14:00:00,47.99,48.04,47.96,48.01,38499.0,39.9252,39.9668,39.9003,39.9419,38499.0
2015-07-15 14:30:00,48.01,48.01,47.86,47.89,31188.0,39.9419,39.9419,39.8171,39.842,31188.0
2015-07-15 15:00:00,47.9,47.97,47.9,47.97,36381.0,39.8503,39.9086,39.8503,39.9086,36381.0
2015-07-15 15:30:00,47.96,47.98,47.91,47.93,146959.0,39.9003,39.9169,39.8587,39.8753,146959.0
2015-07-16 09:30:00,48.16,48.16,47.95,47.98,39960.0,40.0667,40.0667,39.8919,39.9169,39960.0
2015-07-16 10:00:00,47.99,48.03,47.88,47.94,49326.0,39.9252,39.9585,39.8337,39.8836,49326.0
2015-07-16 10:30:00,47.93,47.96,47.87,47.89,38998.0,39.8753,39.9003,39.8254,39.842,38998.0
2015-07-16 11:00:00,47.88,47.91,47.84,47.9,30741.0,39.8337,39.8587,39.8004,39.8503,30741.0
2015-07-16 11:30:00,47.9,47.96,47.89,47.93,35647.0,39.8503,39.9003,39.842,39.8753,35647.0
2015-07-16 12:00:00,47.92,47.98,47.91,47.94,58489.0,39.867,39.9169,39.8587,39.8836,58489.0
2015-07-16 12:30:00,47.94,47.95,47.89,47.91,28489.0,39.8836,39.8919,39.842,39.8587,28489.0
2015-07-16 13:00:00,47.91,47.95,47.88,47.95,31035.0,39.8587,39.8919,39.8337,39.8919,31035.0
2015-07-16 13:30:00,47.95,48.01,47.94,47.98,23671.0,39.8919,39.9419,39.8836,39.9169,23671.0
2015-07-16 14:00:00,47.98,48.07,47.97,48.07,19105.0,39.9169,39.9918,39.9086,39.9918,19105.0
2015-07-16 14:30:00,48.06,48.11,48.05,48.09,20197.0,39.9835,40.0251,39.9751,40.0084,20197.0
2015-07-16 15:00:00,48.09,48.1,48.07,48.1,31467.0,40.0084,40.0167,39.9918,40.0167,31467.0
2015-07-16 15:30:00,48.09,48.19,48.08,48.19,138546.0,40.0084,40.0916,40.0001,40.0916,138546.0
2015-07-17 09:30:00,48.23,48.26,48.04,48.18,51079.0,40.1249,40.1498,39.9668,40.0833,51079.0
2015-07-17 10:00:00,48.18,48.2,48.07,48.13,34197.0,40.0833,40.0999,39.9918,40.0417,34197.0
2015-07-17 10:30:00,48.14,48.2,48.1,48.16,27232.0,40.05,40.0999,40.0167,40.0667,27232.0
2015-07-17 11:00:00,48.15,48.22,48.13,48.21,27536.0,40.0583,40.1166,40.0417,40.1082,27536.0
2015-07-17 11:30:00,48.21,48.24,48.19,48.21,30762.0,40.1082,40.1332,40.0916,40.1082,30762.0
2015-07-17 12:00:00,48.22,48.22,48.08,48.14,39779.0,40.1166,40.1166,40.0001,40.05,39779.0
2015-07-17 12:30:00,48.14,48.15,48.04,48.05,42816.0,40.05,40.0583,39.9668,39.9751,42816.0
2015-07-17 13:00:00,48.05,48.05,47.96,48.0,31477.0,39.9751,39.9751,39.9003,39.9335,31477.0
2015-07-17 13:30:00,48.0,48.02,47.95,47.99,45469.0,39.9335,39.9502,39.8919,39.9252,45469.0
2015-07-17 14:00:00,47.98,48.08,47.97,48.05,58772.0,39.9169,40.0001,39.9086,39.9751,58772.0
2015-07-17 14:30:00,48.05,48.08,48.04,48.08,34391.0,39.9751,40.0001,39.9668,40.0001,34391.0
2015-07-17 15:00:00,48.08,48.17,48.06,48.17,61033.0,40.0001,40.075,39.9835,40.075,61033.0
2015-07-17 15:30:00,48.16,48.23,48.16,48.21,149839.0,40.0667,40.1249,40.0667,40.1082,149839.0
2015-07-20 09:30:00,48.18,48.26,47.96,48.07,30405.0,40.0833,40.1498,39.9003,39.9918,30405.0
2015-07-20 10:00:00,48.08,48.08,48.01,48.07,14471.0,40.0001,40.0001,39.9419,39.9918,14471.0
2015-07-20 10:30:00,48.05,48.1,48.0,48.09,22577.0,39.9751,40.0167,39.9335,40.0084,22577.0
2015-07-20 11:00:00,48.08,48.21,48.06,48.16,20319.0,40.0001,40.1082,39.9835,40.0667,20319.0
2015-07-20 11:30:00,48.16,48.2,48.15,48.17,15542.0,40.0667,40.0999,40.0583,40.075,15542.0
2015-07-20 12:00:00,48.17,48.25,48.17,48.23,20264.0,40.075,40.1415,40.075,40.1249,20264.0
2015-07-20 12:30:00,48.23,48.29,48.21,48.26,25246.0,40.1249,40.1748,40.1082,40.1498,25246.0
2015-07-20 13:00:00,48.26,48.32,48.25,48.32,16565.0,40.1498,40.1998,40.1415,40.1998,16565.0
2015-07-20 13:30:00,48.32,48.32,48.24,48.26,28322.0,40.1998,40.1998,40.1332,40.1498,28322.0
2015-07-20 14:00:00,48.26,48.28,48.17,48.21,69639.0,40.1498,40.1665,40.075,40.1082,69639.0
2015-07-20 14:30:00,48.22,48.24,48.08,48.11,66743.0,40.1166,40.1332,40.0001,40.0251,66743.0
2015-07-20 15:00:00,48.12,48.14,48.09,48.12,51999.0,40.0334,40.05,40.0084,40.0334,51999.0
2015-07-20 15:30:00,48.12,48.15,48.08,48.13,105658.0,40.0334,40.0583,40.0001,40.0417,105658.0
2015-07-21 09:30:00,48.2,48.33,47.97,48.13,49664.0,40.0999,40.2081,39.9086,40.0417,49664.0
2015-07-21 10:00:00,48.14,48.2,48.12,48.17,28552.0,40.05,40.0999,40.0334,40.075,28552.0
2015-07-21 10:30:00,48.16,48.16,47.88,47.88,55775.0,40.0667,40.0667,39.8337,39.8337,55775.0
2015-07-21 11:00:00,47.88,47.88,47.81,47.86,44099.0,39.8337,39.8337,39.7755,39.8171,44099.0
2015-07-21 11:30:00,47.85,47.85,47.79,47.81,19504.0,39.8087,39.8087,39.7588,39.7755,19504.0
2015-07-21 12:00:00,47.81,47.86,47.8,47.85,38016.0,39.7755,39.8171,39.7672,39.8087,38016.0
2015-07-21 12:30:00,47.85,47.85,47.67,47.71,37762.0,39.8087,39.8087,39.659,39.6923,37762.0
2015-07-21 13:00:00,47.71,47.71,47.64,47.65,33752.0,39.6923,39.6923,39.634,39.6424,33752.0
2015-07-21 13:30:00,47.65,47.76,47.59,47.76,41049.0,39.6424,39.7339,39.5924,39.7339,41049.0
2015-07-21 14:00:00,47.75,47.87,47.7,47.86,35838.0,39.7256,39.8254,39.684,39.8171,35838.0
2015-07-21 14:30:00,47.87,47.87,47.76,47.78,45361.0,39.8254,39.8254,39.7339,39.7505,45361.0
2015-07-21 15:00:00,47.78,47.88,47.76,47.87,48604.0,39.7505,39.8337,39.7339,39.8254,48604.0
2015-07-21 15:30:00,47.86,47.95,47.83,47.86,207856.0,39.8171,39.8919,39.7921,39.8171,207856.0
2015-07-22 09:30:00,47.74,48.19,47.74,48.08,30826.0,39.7172,40.0916,39.7172,40.0001,30826.0
2015-07-22 10:00:00,48.08,48.14,48.07,48.11,20439.0,40.0001,40.05,39.9918,40.0251,20439.0
2015-07-22 10:30:00,48.11,48.11,47.92,47.97,19859.0,40.0251,40.0251,39.867,39.9086,19859.0
2015-07-22 11:00:00,47.97,47.99,47.92,47.94,22366.0,39.9086,39.9252,39.867,39.8836,22366.0
2015-07-22 11:30:00,47.93,47.96,47.84,47.88,18013.0,39.8753,39.9003,39.8004,39.8337,18013.0
2015-07-22 12:00:00,47.88,47.94,47.84,47.91,22433.0,39.8337,39.8836,39.8004,39.8587,22433.0
2015-07-22 12:30:00,47.91,47.92,47.86,47.87,34588.0,39.8587,39.867,39.8171,39.8254,34588.0
2015-07-22 13:00:00,47.87,47.91,47.85,47.9,16252.0,39.8254,39.8587,39.8087,39.8503,16252.0
2015-07-22 13:30:00,47.9,47.91,47.8,47.82,15557.0,39.8503,39.8587,39.7672,39.7838,15557.0
2015-07-22 14:00:00,47.81,47.87,47.79,47.84,20779.0,39.7755,39.8254,39.7588,39.8004,20779.0
2015-07-22 14:30:00,47.84,47.88,47.82,47.85,21323.0,39.8004,39.8337,39.7838,39.8087,21323.0
2015-07-22 15:00:00,47.85,47.87,47.82,47.83,24029.0,39.8087,39.8254,39.7838,39.7921,24029.0
2015-07-22 15:30:00,47.82,47.82,47.71,47.76,144537.0,39.7838,39.7838,39.6923,39.7339,144537.0
2015-07-23 09:30:00,47.71,47.89,47.67,47.86,65095.0,39.6923,39.842,39.659,39.8171,65095.0
2015-07-23 10:00:00,47.86,47.93,47.81,47.92,41870.0,39.8171,39.8753,39.7755,39.867,41870.0
2015-07-23 10:30:00,47.92,47.95,47.88,47.95,45133.0,39.867,39.8919,39.8337,39.8919,45133.0
2015-07-23 11:00:00,47.96,48.04,47.96,48.02,28020.0,39.9003,39.9668,39.9003,39.9502,28020.0
2015-07-23 11:30:00,48.01,48.01,47.84,47.89,21382.0,39.9419,39.9419,39.8004,39.842,21382.0
2015-07-23 12:00:00,47.88,47.88,47.66,47.69,27175.0,39.8337,39.8337,39.6507,39.6756,27175.0
2015-07-23 12:30:00,47.67,47.76,47.67,47.69,43559.0,39.659,39.7339,39.659,39.6756,43559.0
2015-07-23 13:00:00,47.68,47.77,47.65,47.75,37711.0,39.6673,39.7422,39.6424,39.7256,37711.0
2015-07-23 13:30:00,47.77,47.85,47.72,47.84,30765.0,39.7422,39.8087,39.7006,39.8004,30765.0
2015-07-23 14:00:00,47.85,47.85,47.72,47.73,37759.0,39.8087,39.8087,39.7006,39.7089,37759.0
2015-07-23 14:30:00,47.73,47.77,47.63,47.66,38499.0,39.7089,39.7422,39.6257,39.6507,38499.0
2015-07-23 15:00:00,47.68,47.68,47.59,47.62,49417.0,39.6673,39.6673,39.5924,39.6174,49417.0
2015-07-23 15:30:00,47.64,47.71,47.61,47.69,166526.0,39.634,39.6923,39.6091,39.6756,166526.0
2015-07-24 09:30:00,47.66,47.86,47.51,47.85,18091.0,39.6507,39.8171,39.5259,39.8087,18091.0
2015-07-24 10:00:00,47.84,47.86,47.63,47.67,37926.0,39.8004,39.8171,39.6257,39.659,37926.0
2015-07-24 10:30:00,47.65,47.69,47.6,47.67,20191.0,39.6424,39.6756,39.6008,39.659,20191.0
2015-07-24 11:00:00,47.66,47.71,47.65,47.68,17930.0,39.6507,39.6923,39.6424,39.6673,17930.0
2015-07-24 11:30:00,47.69,47.71,47.63,47.67,20045.0,39.6756,39.6923,39.6257,39.659,20045.0
2015-07-24 12:00:00,47.68,47.7,47.62,47.64,29029.0,39.6673,39.684,39.6174,39.634,29029.0
2015-07-24 12:30:00,47.64,47.69,47.63,47.64,17542.0,39.634,39.6756,39.6257,39.634,17542.0
2015-07-24 13:00:00,47.64,47.68,47.59,47.64,21197.0,39.634,39.6673,39.5924,39.634,21197.0
2015-07-24 13:30:00,47.64,47.64,47.56,47.59,27016.0,39.634,39.634,39.5675,39.5924,27016.0
2015-07-24 14:00:00,47.6,47.6,47.44,47.54,25677.0,39.6008,39.6008,39.4676,39.5508,25677.0
2015-07-24 14:30:00,47.55,47.56,47.49,47.53,34947.0,39.5592,39.5675,39.5092,39.5425,34947.0
2015-07-24 15:00:00,47.53,47.58,47.5,47.51,46396.0,39.5425,39.5841,39.5176,39.5259,46396.0
2015-07-24 15:30:00,47.52,47.52,47.43,47.43,118481.0,39.5342,39.5342,39.4593,39.4593,118481.0
2015-07-27 09:30:00,47.25,47.3,47.12,47.24,41425.0,39.3096,39.3512,39.2014,39.3013,41425.0
2015-07-27 10:00:00,47.25,47.29,47.15,47.25,30670.0,39.3096,39.3429,39.2264,39.3096,30670.0
2015-07-27 10:30:00,47.26,47.44,47.26,47.43,58366.0,39.3179,39.4676,39.3179,39.4593,58366.0
2015-07-27 11:00:00,47.42,47.54,47.41,47.47,42554.0,39.451,39.5508,39.4427,39.4926,42554.0
2015-07-27 11:30:00,47.47,47.49,47.39,47.49,31738.0,39.4926,39.5092,39.4261,39.5092,31738.0
2015-07-27 12:00:00,47.48,47.48,47.41,47.42,32448.0,39.5009,39.5009,39.4427,39.451,32448.0
2015-07-27 12:30:00,47.42,47.45,47.36,47.36,20680.0,39.451,39.476,39.4011,39.4011,20680.0
2015-07-27 13:00:00,47.37,47.42,47.29,47.3,10081.0,39.4094,39.451,39.3429,39.3512,10081.0
2015-07-27 13:30:00,47.3,47.32,47.25,47.3,20637.0,39.3512,39.3678,39.3096,39.3512,20637.0
2015-07-27 14:00:00,47.28,47.38,47.28,47.35,22691.0,39.3345,39.4177,39.3345,39.3928,22691.0
2015-07-27 14:30:00,47.36,47.42,47.32,47.41,64037.0,39.4011,39.451,39.3678,39.4427,64037.0
2015-07-27 15:00:00,47.4,47.4,47.35,47.39,52020.0,39.4344,39.4344,39.3928,39.4261,52020.0
2015-07-27 15:30:00,47.38,47.45,47.33,47.35,137929.0,39.4177,39.476,39.3761,39.3928,137929.0
2015-07-28 09:30:00,47.52,47.53,47.36,47.44,41340.0,39.5342,39.5425,39.4011,39.4676,41340.0
2015-07-28 10:00:00,47.44,47.44,47.22,47.27,30985.0,39.4676,39.4676,39.2846,39.3262,30985.0
2015-07-28 10:30:00,47.27,47.45,47.27,47.43,44866.0,39.3262,39.476,39.3262,39.4593,44866.0
2015-07-28 11:00:00,47.43,47.5,47.38,47.43,72964.0,39.4593,39.5176,39.4177,39.4593,72964.0
2015-07-28 11:30:00,47.43,47.49,47.42,47.43,33252.0,39.4593,39.5092,39.451,39.4593,33252.0
2015-07-28 12:00:00,47.43,47.46,47.38,47.41,38119.0,39.4593,39.4843,39.4177,39.4427,38119.0
2015-07-28 12:30:00,47.4,47.45,47.39,47.43,41022.0,39.4344,39.476,39.4261,39.4593,41022.0
2015-07-28 13:00:00,47.43,47.49,47.42,47.46,28854.0,39.4593,39.5092,39.451,39.4843,28854.0
2015-07-28 13:30:00,47.46,47.46,47.34,47.36,65496.0,39.4843,39.4843,39.3845,39.4011,65496.0
2015-07-28 14:00:00,47.36,47.42,47.35,47.4,47310.0,39.4011,39.451,39.3928,39.4344,47310.0
2015-07-28 14:30:00,47.4,47.41,47.37,47.37,35001.0,39.4344,39.4427,39.4094,39.4094,35001.0
2015-07-28 15:00:00,47.37,47.37,47.21,47.21,126229.0,39.4094,39.4094,39.2763,39.2763,126229.0
2015-07-28 15:30:00,47.22,47.26,47.12,47.19,375086.0,39.2846,39.3179,39.2014,39.2597,375086.0
2015-07-29 09:30:00,47.12,48.27,47.12,47.76,57856.0,39.2014,40.1582,39.2014,39.7339,57856.0
2015-07-29 10:00:00,47.74,47.91,47.71,47.85,61431.0,39.7172,39.8587,39.6923,39.8087,61431.0
2015-07-29 10:30:00,47.86,48.07,47.86,47.92,56972.0,39.8171,39.9918,39.8171,39.867,56972.0
2015-07-29 11:00:00,47.93,48.04,47.88,48.01,67496.0,39.8753,39.9668,39.8337,39.9419,67496.0
2015-07-29 11:30:00,48.02,48.12,47.78,47.8,74748.0,39.9502,40.0334,39.7505,39.7672,74748.0
2015-07-29 12:00:00,47.78,48.04,47.78,47.95,125651.0,39.7505,39.9668,39.7505,39.8919,125651.0
2015-07-29 12:30:00,47.93,48.04,47.87,47.94,80993.0,39.8753,39.9668,39.8254,39.8836,80993.0
2015-07-29 13:00:00,47.94,47.94,47.78,47.78,53207.0,39.8836,39.8836,39.7505,39.7505,53207.0
2015-07-29 13:30:00,47.78,47.9,47.73,47.85,72518.0,39.7505,39.8503,39.7089,39.8087,72518.0
2015-07-29 14:00:00,47.85,47.92,47.56,47.68,130600.0,39.8087,39.867,39.5675,39.6673,130600.0
2015-07-29 14:30:00,47.69,47.82,47.65,47.73,101955.0,39.6756,39.7838,39.6424,39.7089,101955.0
2015-07-29 15:00:00,47.73,47.99,47.67,47.84,149494.0,39.7089,39.9252,39.659,39.8004,149494.0
2015-07-29 15:30:00,47.84,47.98,47.73,47.89,310666.0,39.8004,39.9169,39.7089,39.842,310666.0
2015-07-30 09:30:00,47.74,47.86,47.68,47.81,44516.0,39.7172,39.8171,39.6673,39.7755,44516.0
2015-07-30 10:00:00,47.81,47.85,47.68,47.78,90888.0,39.7755,39.8087,39.6673,39.7505,90888.0
2015-07-30 10:30:00,47.78,47.8,47.61,47.61,105464.0,39.7505,39.7672,39.6091,39.6091,105464.0
2015-07-30 11:00:00,47.61,47.71,47.56,47.66,36195.0,39.6091,39.6923,39.5675,39.6507,36195.0
2015-07-30 11:30:00,47.67,47.7,47.62,47.65,22412.0,39.659,39.684,39.6174,39.6424,22412.0
2015-07-30 12:00:00,47.65,47.65,47.56,47.58,21742.0,39.6424,39.6424,39.5675,39.5841,21742.0
2015-07-30 12:30:00,47.57,47.61,47.56,47.58,14811.0,39.5758,39.6091,39.5675,39.5841,14811.0
2015-07-30 13:00:00,47.59,47.64,47.56,47.58,30575.0,39.5924,39.634,39.5675,39.5841,30575.0
2015-07-30 13:30:00,47.58,47.64,47.57,47.62,57419.0,39.5841,39.634,39.5758,39.6174,57419.0
2015-07-30 14:00:00,47.62,47.68,47.62,47.63,18255.0,39.6174,39.6673,39.6174,39.6257,18255.0
2015-07-30 14:30:00,47.63,47.65,47.59,47.62,49865.0,39.6257,39.6424,39.5924,39.6174,49865.0
2015-07-30 15:00:00,47.62,47.81,47.6,47.78,72067.0,39.6174,39.7755,39.6008,39.7505,72067.0
2015-07-30 15:30:00,47.79,47.79,47.64,47.67,110460.0,39.7588,39.7588,39.634,39.659,110460.0
2015-07-31 09:30:00,47.8,47.83,47.56,47.73,46567.0,39.7672,39.7921,39.5675,39.7089,46567.0
2015-07-31 10:00:00,47.72,47.75,47.67,47.69,46116.0,39.7006,39.7256,39.659,39.6756,46116.0
2015-07-31 10:30:00,47.69,47.83,47.65,47.81,49076.0,39.6756,39.7921,39.6424,39.7755,49076.0
2015-07-31 11:00:00,47.8,47.8,47.67,47.69,35784.0,39.7672,39.7672,39.659,39.6756,35784.0
2015-07-31 11:30:00,47.7,47.72,47.68,47.71,33692.0,39.684,39.7006,39.6673,39.6923,33692.0
2015-07-31 12:00:00,47.71,47.8,47.7,47.78,29333.0,39.6923,39.7672,39.684,39.7505,29333.0
2015-07-31 12:30:00,47.78,47.8,47.73,47.73,99112.0,39.7505,39.7672,39.7089,39.7089,99112.0
2015-07-31 13:00:00,47.73,47.77,47.73,47.75,41121.0,39.7089,39.7422,39.7089,39.7256,41121.0
2015-07-31 13:30:00,47.75,47.75,47.65,47.66,44132.0,39.7256,39.7256,39.6424,39.6507,44132.0
2015-07-31 14:00:00,47.66,47.68,47.54,47.56,43789.0,39.6507,39.6673,39.5508,39.5675,43789.0
2015-07-31 14:30:00,47.55,47.57,47.51,47.55,47610.0,39.5592,39.5758,39.5259,39.5592,47610.0
2015-07-31 15:00:00,47.55,47.56,47.51,47.54,68150.0,39.5592,39.5675,39.5259,39.5508,68150.0
2015-07-31 15:30:00,47.54,47.56,47.4,47.44,179987.0,39.5508,39.5675,39.4344,39.4676,179987.0
2015-08-03 09:30:00,47.39,47.55,47.33,47.5,32476.0,39.4261,39.5592,39.3761,39.5176,32476.0
2015-08-03 10:00:00,47.51,47.53,47.32,47.36,25468.0,39.5259,39.5425,39.3678,39.4011,25468.0
2015-08-03 10:30:00,47.36,47.39,47.28,47.35,31962.0,39.4011,39.4261,39.3345,39.3928,31962.0
2015-08-03 11:00:00,47.35,47.58,47.35,47.58,33446.0,39.3928,39.5841,39.3928,39.5841,33446.0
2015-08-03 11:30:00,47.59,47.61,47.5,47.55,28468.0,39.5924,39.6091,39.5176,39.5592,28468.0
2015-08-03 12:00:00,47.57,47.62,47.52,47.62,25148.0,39.5758,39.6174,39.5342,39.6174,25148.0
2015-08-03 12:30:00,47.62,47.63,47.36,47.39,50335.0,39.6174,39.6257,39.4011,39.4261,50335.0
2015-08-03 13:00:00,47.38,47.51,47.37,47.49,33272.0,39.4177,39.5259,39.4094,39.5092,33272.0
2015-08-03 13:30:00,47.49,47.55,47.45,47.48,27016.0,39.5092,39.5592,39.476,39.5009,27016.0
2015-08-03 14:00:00,47.48,47.55,47.47,47.51,29146.0,39.5009,39.5592,39.4926,39.5259,29146.0
2015-08-03 14:30:00,47.51,47.63,47.5,47.57,77071.0,39.5259,39.6257,39.5176,39.5758,77071.0
2015-08-03 15:00:00,47.59,47.71,47.58,47.7,83344.0,39.5924,39.6923,39.5841,39.684,83344.0
2015-08-03 15:30:00,47.7,47.91,47.67,47.9,258724.0,39.684,39.8587,39.659,39.8503,258724.0
2015-08-04 09:30:00,47.84,48.2,47.84,48.18,49819.0,39.8004,40.0999,39.8004,40.0833,49819.0
2015-08-04 10:00:00,48.19,48.2,48.07,48.15,28926.0,40.0916,40.0999,39.9918,40.0583,28926.0
2015-08-04 10:30:00,48.17,48.27,48.09,48.23,45664.0,40.075,40.1582,40.0084,40.1249,45664.0
2015-08-04 11:00:00,48.25,48.29,48.16,48.18,35965.0,40.1415,40.1748,40.0667,40.0833,35965.0
2015-08-04 11:30:00,48.18,48.21,48.14,48.21,28757.0,40.0833,40.1082,40.05,40.1082,28757.0
2015-08-04 12:00:00,48.21,48.23,48.15,48.17,38068.0,40.1082,40.1249,40.0583,40.075,38068.0
2015-08-04 12:30:00,48.17,48.21,48.14,48.15,23261.0,40.075,40.1082,40.05,40.0583,23261.0
2015-08-04 13:00:00,48.15,48.18,48.11,48.18,18696.0,40.0583,40.0833,40.0251,40.0833,18696.0
2015-08-04 13:30:00,48.17,48.2,48.06,48.07,33474.0,40.075,40.0999,39.9835,39.9918,33474.0
2015-08-04 14:00:00,48.08,48.08,48.0,48.05,32286.0,40.0001,40.0001,39.9335,39.9751,32286.0
2015-08-04 14:30:00,48.04,48.18,48.04,48.13,82925.0,39.9668,40.0833,39.9668,40.0417,82925.0
2015-08-04 15:00:00,48.15,48.17,47.96,48.01,100605.0,40.0583,40.075,39.9003,39.9419,100605.0
2015-08-04 15:30:00,48.01,48.03,47.81,47.84,246050.0,39.9419,39.9585,39.7755,39.8004,246050.0
2015-08-05 09:30:00,48.06,48.29,47.85,48.17,29002.0,39.9835,40.1748,39.8087,40.075,29002.0
2015-08-05 10:00:00,48.17,48.28,48.12,48.21,75917.0,40.075,40.1665,40.0334,40.1082,75917.0
2015-08-05 10:30:00,48.21,48.25,48.12,48.18,28436.0,40.1082,40.1415,40.0334,40.0833,28436.0
2015-08-05 11:00:00,48.19,48.22,48.15,48.19,18603.0,40.0916,40.1166,40.0583,40.0916,18603.0
2015-08-05 11:30:00,48.19,48.21,48.12,48.13,32366.0,40.0916,40.1082,40.0334,40.0417,32366.0
2015-08-05 12:00:00,48.12,48.15,48.01,48.01,21330.0,40.0334,40.0583,39.9419,39.9419,21330.0
2015-08-05 12:30:00,48.0,48.04,47.92,48.01,17230.0,39.9335,39.9668,39.867,39.9419,17230.0
2015-08-05 13:00:00,48.02,48.02,47.9,47.94,17476.0,39.9502,39.9502,39.8503,39.8836,17476.0
2015-08-05 13:30:00,47.95,48.04,47.94,48.01,21634.0,39.8919,39.9668,39.8836,39.9419,21634.0
2015-08-05 14:00:00,47.99,48.11,47.97,48.07,35777.0,39.9252,40.0251,39.9086,39.9918,35777.0
2015-08-05 14:30:00,48.07,48.07,47.9,47.9,55093.0,39.9918,39.9918,39.8503,39.8503,55093.0
2015-08-05 15:00:00,47.91,48.01,47.9,47.97,35515.0,39.8587,39.9419,39.8503,39.9086,35515.0
2015-08-05 15:30:00,47.97,47.97,47.84,47.87,191997.0,39.9086,39.9086,39.8004,39.8254,191997.0
2015-08-06 09:30:00,47.91,48.12,47.9,48.0,37858.0,39.8587,40.0334,39.8503,39.9335,37858.0
2015-08-06 10:00:00,48.01,48.01,47.85,47.86,21335.0,39.9419,39.9419,39.8087,39.8171,21335.0
2015-08-06 10:30:00,47.85,47.87,47.72,47.81,84925.0,39.8087,39.8254,39.7006,39.7755,84925.0
2015-08-06 11:00:00,47.8,47.8,47.61,47.64,36194.0,39.7672,39.7672,39.6091,39.634,36194.0
2015-08-06 11:30:00,47.62,47.62,47.47,47.49,41807.0,39.6174,39.6174,39.4926,39.5092,41807.0
2015-08-06 12:00:00,47.5,47.53,47.44,47.45,17260.0,39.5176,39.5425,39.4676,39.476,17260.0
2015-08-06 12:30:00,47.47,47.49,47.33,47.42,21228.0,39.4926,39.5092,39.3761,39.451,21228.0
2015-08-06 13:00:00,47.42,47.48,47.38,47.48,14287.0,39.451,39.5009,39.4177,39.5009,14287.0
2015-08-06 13:30:00,47.47,47.51,47.4,47.4,21705.0,39.4926,39.5259,39.4344,39.4344,21705.0
2015-08-06 14:00:00,47.39,47.47,47.35,47.47,15898.0,39.4261,39.4926,39.3928,39.4926,15898.0
2015-08-06 14:30:00,47.47,47.48,47.42,47.43,22939.0,39.4926,39.5009,39.451,39.4593,22939.0
2015-08-06 15:00:00,47.44,47.46,47.37,47.4,35641.0,39.4676,39.4843,39.4094,39.4344,35641.0
2015-08-06 15:30:00,47.39,47.53,47.35,47.45,161831.0,39.4261,39.5425,39.3928,39.476,161831.0
2015-08-07 09:30:00,47.37,47.49,47.2,47.27,32309.0,39.4094,39.5092,39.268,39.3262,32309.0
2015-08-07 10:00:00,47.27,47.32,47.13,47.17,26919.0,39.3262,39.3678,39.2097,39.243,26919.0
2015-08-07 10:30:00,47.16,47.32,47.16,47.25,14770.0,39.2347,39.3678,39.2347,39.3096,14770.0
2015-08-07 11:00:00,47.24,47.27,47.13,47.15,16197.0,39.3013,39.3262,39.2097,39.2264,16197.0
2015-08-07 11:30:00,47.17,47.25,47.14,47.25,17713.0,39.243,39.3096,39.2181,39.3096,17713.0
2015-08-07 12:00:00,47.26,47.31,47.26,47.29,21439.0,39.3179,39.3595,39.3179,39.3429,21439.0
2015-08-07 12:30:00,47.28,47.32,47.27,47.31,19688.0,39.3345,39.3678,39.3262,39.3595,19688.0
2015-08-07 13:00:00,47.32,47.35,47.27,47.33,13159.0,39.3678,39.3928,39.3262,39.3761,13159.0
2015-08-07 13:30:00,47.35,47.39,47.3,47.38,17233.0,39.3928,39.4261,39.3512,39.4177,17233.0
2015-08-07 14:00:00,47.36,47.4,47.33,47.37,25474.0,39.4011,39.4344,39.3761,39.4094,25474.0
2015-08-07 14:30:00,47.38,47.45,47.35,47.44,33915.0,39.4177,39.476,39.3928,39.4676,33915.0
2015-08-07 15:00:00,47.45,47.6,47.44,47.58,32265.0,39.476,39.6008,39.4676,39.5841,32265.0
2015-08-07 15:30:00,47.59,47.62,47.52,47.6,90268.0,39.5924,39.6174,39.5342,39.6008,90268.0
2015-08-10 09:30:00,48.05,48.22,47.86,48.11,56947.0,39.9751,40.1166,39.8171,40.0251,56947.0
2015-08-10 10:00:00,48.11,48.18,48.0,48.12,48771.0,40.0251,40.0833,39.9335,40.0334,48771.0
2015-08-10 10:30:00,48.13,48.14,47.97,48.13,40171.0,40.0417,40.05,39.9086,40.0417,40171.0
2015-08-10 11:00:00,48.11,48.16,48.03,48.05,26130.0,40.0251,40.0667,39.9585,39.9751,26130.0
2015-08-10 11:30:00,48.07,48.18,48.04,48.15,19939.0,39.9918,40.0833,39.9668,40.0583,19939.0
2015-08-10 12:00:00,48.17,48.19,48.12,48.18,22321.0,40.075,40.0916,40.0334,40.0833,22321.0
2015-08-10 12:30:00,48.18,48.18,48.13,48.15,19171.0,40.0833,40.0833,40.0417,40.0583,19171.0
2015-08-10 13:00:00,48.13,48.19,48.11,48.12,30471.0,40.0417,40.0916,40.0251,40.0334,30471.0
2015-08-10 13:30:00,48.13,48.14,48.07,48.11,19527.0,40.0417,40.05,39.9918,40.0251,19527.0
2015-08-10 14:00:00,48.12,48.12,48.04,48.05,36921.0,40.0334,40.0334,39.9668,39.9751,36921.0
2015-08-10 14:30:00,48.05,48.07,47.97,47.99,30852.0,39.9751,39.9918,39.9086,39.9252,30852.0
2015-08-10 15:00:00,47.99,48.03,47.97,47.98,26273.0,39.9252,39.9585,39.9086,39.9169,26273.0
2015-08-10 15:30:00,47.97,47.99,47.9,47.92,102723.0,39.9086,39.9252,39.8503,39.867,102723.0
2015-08-11 09:30:00,47.61,47.67,47.34,47.48,46740.0,39.6091,39.659,39.3845,39.5009,46740.0
2015-08-11 10:00:00,47.45,47.7,47.41,47.68,33507.0,39.476,39.684,39.4427,39.6673,33507.0
2015-08-11 10:30:00,47.69,47.84,47.61,47.82,31316.0,39.6756,39.8004,39.6091,39.7838,31316.0
2015-08-11 11:00:00,47.81,47.81,47.64,47.66,16910.0,39.7755,39.7755,39.634,39.6507,16910.0
2015-08-11 11:30:00,47.68,47.73,47.62,47.64,10552.0,39.6673,39.7089,39.6174,39.634,10552.0
2015-08-11 12:00:00,47.66,47.73,47.59,47.66,9790.0,39.6507,39.7089,39.5924,39.6507,9790.0
2015-08-11 12:30:00,47.65,47.82,47.62,47.71,136912.0,39.6424,39.7838,39.6174,39.6923,136912.0
2015-08-11 13:00:00,47.72,47.72,47.61,47.66,11725.0,39.7006,39.7006,39.6091,39.6507,11725.0
2015-08-11 13:30:00,47.67,47.76,47.65,47.72,8475.0,39.659,39.7339,39.6424,39.7006,8475.0
2015-08-11 14:00:00,47.72,47.81,47.67,47.78,14020.0,39.7006,39.7755,39.659,39.7505,14020.0
2015-08-11 14:30:00,47.77,47.81,47.71,47.76,20891.0,39.7422,39.7755,39.6923,39.7339,20891.0
2015-08-11 15:00:00,47.77,47.78,47.7,47.76,27614.0,39.7422,39.7505,39.684,39.7339,27614.0
2015-08-11 15:30:00,47.76,47.78,47.68,47.73,77055.0,39.7339,39.7505,39.6673,39.7089,77055.0
2015-08-12 09:30:00,47.38,47.44,47.08,47.18,73413.0,39.4177,39.4676,39.1681,39.2513,73413.0
2015-08-12 10:00:00,47.18,47.21,46.83,46.91,79125.0,39.2513,39.2763,38.9602,39.0267,79125.0
2015-08-12 10:30:00,46.91,46.99,46.85,46.89,22816.0,39.0267,39.0933,38.9768,39.0101,22816.0
2015-08-12 11:00:00,46.9,47.01,46.87,47.01,24131.0,39.0184,39.1099,38.9934,39.1099,24131.0
2015-08-12 11:30:00,47.02,47.03,46.89,46.92,32453.0,39.1182,39.1265,39.0101,39.035,32453.0
2015-08-12 12:00:00,46.94,47.05,46.93,47.05,20868.0,39.0517,39.1432,39.0434,39.1432,20868.0
2015-08-12 12:30:00,47.06,47.15,47.04,47.09,19595.0,39.1515,39.2264,39.1349,39.1765,19595.0
2015-08-12 13:00:00,47.09,47.23,47.04,47.17,71587.0,39.1765,39.2929,39.1349,39.243,71587.0
2015-08-12 13:30:00,47.16,47.28,47.14,47.22,40584.0,39.2347,39.3345,39.2181,39.2846,40584.0
2015-08-12 14:00:00,47.21,47.24,47.06,47.13,47068.0,39.2763,39.3013,39.1515,39.2097,47068.0
2015-08-12 14:30:00,47.13,47.29,47.09,47.25,79196.0,39.2097,39.3429,39.1765,39.3096,79196.0
2015-08-12 15:00:00,47.24,47.28,47.18,47.27,92679.0,39.3013,39.3345,39.2513,39.3262,92679.0
2015-08-12 15:30:00,47.27,47.32,47.18,47.21,273903.0,39.3262,39.3678,39.2513,39.2763,273903.0
2015-08-13 09:30:00,47.1,47.43,47.06,47.11,42134.0,39.1848,39.4593,39.1515,39.1931,42134.0
2015-08-13 10:00:00,47.11,47.21,47.0,47.2,25264.0,39.1931,39.2763,39.1016,39.268,25264.0
2015-08-13 10:30:00,47.22,47.29,47.03,47.08,176607.0,39.2846,39.3429,39.1265,39.1681,176607.0
2015-08-13 11:00:00,47.07,47.1,46.97,47.01,136974.0,39.1598,39.1848,39.0766,39.1099,136974.0
2015-08-13 11:30:00,47.01,47.05,46.97,46.99,36733.0,39.1099,39.1432,39.0766,39.0933,36733.0
2015-08-13 12:00:00,46.99,47.06,46.98,47.02,71763.0,39.0933,39.1515,39.085,39.1182,71763.0
2015-08-13 12:30:00,47.03,47.04,46.94,46.99,40327.0,39.1265,39.1349,39.0517,39.0933,40327.0
2015-08-13 13:00:00,46.99,47.03,46.98,47.01,39392.0,39.0933,39.1265,39.085,39.1099,39392.0
2015-08-13 13:30:00,47.02,47.03,46.97,46.98,24287.0,39.1182,39.1265,39.0766,39.085,24287.0
2015-08-13 14:00:00,46.99,47.1,46.96,47.08,37098.0,39.0933,39.1848,39.0683,39.1681,37098.0
2015-08-13 14:30:00,47.08,47.13,47.04,47.13,21920.0,39.1681,39.2097,39.1349,39.2097,21920.0
2015-08-13 15:00:00,47.12,47.12,46.96,46.98,53821.0,39.2014,39.2014,39.0683,39.085,53821.0
2015-08-13 15:30:00,46.98,47.03,46.88,47.01,175453.0,39.085,39.1265,39.0018,39.1099,175453.0
2015-08-14 09:30:00,46.97,47.25,46.86,47.19,80571.0,39.0766,39.3096,38.9851,39.2597,80571.0
2015-08-14 10:00:00,47.2,47.27,47.18,47.2,29887.0,39.268,39.3262,39.2513,39.268,29887.0
2015-08-14 10:30:00,47.21,47.23,47.14,47.16,50358.0,39.2763,39.2929,39.2181,39.2347,50358.0
2015-08-14 11:00:00,47.15,47.16,47.0,47.05,20280.0,39.2264,39.2347,39.1016,39.1432,20280.0
2015-08-14 11:30:00,47.04,47.1,47.01,47.03,28086.0,39.1349,39.1848,39.1099,39.1265,28086.0
2015-08-14 12:00:00,47.03,47.03,46.97,47.01,31479.0,39.1265,39.1265,39.0766,39.1099,31479.0
2015-08-14 12:30:00,47.01,47.03,46.98,47.02,27415.0,39.1099,39.1265,39.085,39.1182,27415.0
2015-08-14 13:00:00,47.01,47.26,46.98,47.17,75669.0,39.1099,39.3179,39.085,39.243,75669.0
2015-08-14 13:30:00,47.18,47.24,47.15,47.17,26955.0,39.2513,39.3013,39.2264,39.243,26955.0
2015-08-14 14:00:00,47.18,47.23,47.16,47.17,33041.0,39.2513,39.2929,39.2347,39.243,33041.0
2015-08-14 14:30:00,47.18,47.22,47.15,47.21,22341.0,39.2513,39.2846,39.2264,39.2763,22341.0
2015-08-14 15:00:00,47.2,47.29,47.2,47.29,46440.0,39.268,39.3429,39.268,39.3429,46440.0
2015-08-14 15:30:00,47.29,47.31,47.24,47.29,87550.0,39.3429,39.3595,39.3013,39.3429,87550.0
2015-08-17 09:30:00,47.07,47.19,46.87,46.89,27606.0,39.1598,39.2597,38.9934,39.0101,27606.0
2015-08-17 10:00:00,46.93,47.28,46.89,47.15,37550.0,39.0434,39.3345,39.0101,39.2264,37550.0
2015-08-17 10:30:00,47.16,47.3,47.16,47.27,76172.0,39.2347,39.3512,39.2347,39.3262,76172.0
2015-08-17 11:00:00,47.28,47.36,47.26,47.34,46418.0,39.3345,39.4011,39.3179,39.3845,46418.0
2015-08-17 11:30:00,47.33,47.45,47.3,47.43,36485.0,39.3761,39.476,39.3512,39.4593,36485.0
2015-08-17 12:00:00,47.44,47.53,47.43,47.51,27776.0,39.4676,39.5425,39.4593,39.5259,27776.0
2015-08-17 12:30:00,47.5,47.58,47.5,47.57,21437.0,39.5176,39.5841,39.5176,39.5758,21437.0
2015-08-17 13:00:00,47.57,47.65,47.57,47.64,34256.0,39.5758,39.6424,39.5758,39.634,34256.0
2015-08-17 13:30:00,47.65,47.69,47.62,47.62,27875.0,39.6424,39.6756,39.6174,39.6174,27875.0
2015-08-17 14:00:00,47.63,47.65,47.56,47.56,27545.0,39.6257,39.6424,39.5675,39.5675,27545.0
2015-08-17 14:30:00,47.56,47.65,47.53,47.59,62650.0,39.5675,39.6424,39.5425,39.5924,62650.0
2015-08-17 15:00:00,47.59,47.65,47.58,47.63,48645.0,39.5924,39.6424,39.5841,39.6257,48645.0
2015-08-17 15:30:00,47.63,47.71,47.57,47.71,185060.0,39.6257,39.6923,39.5758,39.6923,185060.0
2015-08-18 09:30:00,47.63,47.78,47.55,47.61,27954.0,39.6257,39.7505,39.5592,39.6091,27954.0
2015-08-18 10:00:00,47.61,47.73,47.59,47.64,76912.0,39.6091,39.7089,39.5924,39.634,76912.0
2015-08-18 10:30:00,47.66,47.74,47.62,47.71,23331.0,39.6507,39.7172,39.6174,39.6923,23331.0
2015-08-18 11:00:00,47.72,47.75,47.62,47.64,42020.0,39.7006,39.7256,39.6174,39.634,42020.0
2015-08-18 11:30:00,47.62,47.63,47.59,47.62,16461.0,39.6174,39.6257,39.5924,39.6174,16461.0
2015-08-18 12:00:00,47.62,47.68,47.6,47.66,25091.0,39.6174,39.6673,39.6008,39.6507,25091.0
2015-08-18 12:30:00,47.66,47.67,47.57,47.57,10613.0,39.6507,39.659,39.5758,39.5758,10613.0
2015-08-18 13:00:00,47.57,47.57,47.54,47.56,14747.0,39.5758,39.5758,39.5508,39.5675,14747.0
2015-08-18 13:30:00,47.56,47.58,47.52,47.58,8905.0,39.5675,39.5841,39.5342,39.5841,8905.0
2015-08-18 14:00:00,47.58,47.66,47.55,47.66,16032.0,39.5841,39.6507,39.5592,39.6507,16032.0
2015-08-18 14:30:00,47.66,47.67,47.59,47.62,27869.0,39.6507,39.659,39.5924,39.6174,27869.0
2015-08-18 15:00:00,47.62,47.66,47.61,47.66,26328.0,39.6174,39.6507,39.6091,39.6507,26328.0
2015-08-18 15:30:00,47.66,47.69,47.63,47.65,88771.0,39.6507,39.6756,39.6257,39.6424,88771.0
2015-08-19 09:30:00,47.43,47.46,47.18,47.34,25683.0,39.4593,39.4843,39.2513,39.3845,25683.0
2015-08-19 10:00:00,47.26,47.36,47.21,47.28,18293.0,39.3179,39.4011,39.2763,39.3345,18293.0
2015-08-19 10:30:00,47.28,47.34,47.06,47.06,20783.0,39.3345,39.3845,39.1515,39.1515,20783.0
2015-08-19 11:00:00,47.07,47.17,47.01,47.02,19351.0,39.1598,39.243,39.1099,39.1182,19351.0
2015-08-19 11:30:00,47.01,47.1,46.98,47.02,21363.0,39.1099,39.1848,39.085,39.1182,21363.0
2015-08-19 12:00:00,47.02,47.04,46.92,46.97,13294.0,39.1182,39.1349,39.035,39.0766,13294.0
2015-08-19 12:30:00,46.97,47.03,46.97,46.98,21270.0,39.0766,39.1265,39.0766,39.085,21270.0
2015-08-19 13:00:00,46.97,47.21,46.97,47.16,16648.0,39.0766,39.2763,39.0766,39.2347,16648.0
2015-08-19 13:30:00,47.14,47.26,47.1,47.13,33800.0,39.2181,39.3179,39.1848,39.2097,33800.0
2015-08-19 14:00:00,47.14,47.41,47.14,47.32,16847.0,39.2181,39.4427,39.2181,39.3678,16847.0
2015-08-19 14:30:00,47.32,47.34,47.18,47.19,28708.0,39.3678,39.3845,39.2513,39.2597,28708.0
2015-08-19 15:00:00,47.2,47.25,47.12,47.24,27905.0,39.268,39.3096,39.2014,39.3013,27905.0
2015-08-19 15:30:00,47.25,47.26,47.11,47.11,76773.0,39.3096,39.3179,39.1931,39.1931,76773.0
2015-08-20 09:30:00,46.75,46.83,46.52,46.78,54898.0,38.8936,38.9602,38.7023,38.9186,54898.0
2015-08-20 10:00:00,46.76,46.78,46.56,46.59,14944.0,38.9019,38.9186,38.7355,38.7605,14944.0
2015-08-20 10:30:00,46.56,46.83,46.55,46.79,24575.0,38.7355,38.9602,38.7272,38.9269,24575.0
2015-08-20 11:00:00,46.76,46.78,46.62,46.73,33723.0,38.9019,38.9186,38.7855,38.877,33723.0
2015-08-20 11:30:00,46.75,46.77,46.68,46.77,12796.0,38.8936,38.9102,38.8354,38.9102,12796.0
2015-08-20 12:00:00,46.78,46.78,46.61,46.62,12646.0,38.9186,38.9186,38.7771,38.7855,12646.0
2015-08-20 12:30:00,46.63,46.68,46.54,46.56,25501.0,38.7938,38.8354,38.7189,38.7355,25501.0
2015-08-20 13:00:00,46.58,46.74,46.53,46.74,22680.0,38.7522,38.8853,38.7106,38.8853,22680.0
2015-08-20 13:30:00,46.74,46.75,46.65,46.68,13882.0,38.8853,38.8936,38.8104,38.8354,13882.0
2015-08-20 14:00:00,46.68,46.7,46.55,46.61,36797.0,38.8354,38.852,38.7272,38.7771,36797.0
2015-08-20 14:30:00,46.61,46.61,46.48,46.49,25572.0,38.7771,38.7771,38.669,38.6773,25572.0
2015-08-20 15:00:00,46.49,46.57,46.49,46.54,75288.0,38.6773,38.7439,38.6773,38.7189,75288.0
2015-08-20 15:30:00,46.54,46.58,46.33,46.34,120869.0,38.7189,38.7522,38.5442,38.5525,120869.0
2015-08-21 09:30:00,45.89,46.12,45.73,45.81,130982.0,38.1781,38.3695,38.045,38.1116,130982.0
2015-08-21 10:00:00,45.81,45.96,45.74,45.76,60167.0,38.1116,38.2364,38.0533,38.07,60167.0
2015-08-21 10:30:00,45.78,45.79,45.44,45.52,81677.0,38.0866,38.0949,37.8038,37.8703,81677.0
2015-08-21 11:00:00,45.53,45.54,45.33,45.48,36213.0,37.8786,37.8869,37.7122,37.837,36213.0
2015-08-21 11:30:00,45.46,45.59,45.36,45.56,54277.0,37.8204,37.9285,37.7372,37.9036,54277.0
2015-08-21 12:00:00,45.55,45.67,45.42,45.46,76810.0,37.8953,37.9951,37.7871,37.8204,76810.0
2015-08-21 12:30:00,45.48,45.54,45.31,45.31,31168.0,37.837,37.8869,37.6956,37.6956,31168.0
2015-08-21 13:00:00,45.32,45.5,45.26,45.49,24958.0,37.7039,37.8537,37.654,37.8453,24958.0
2015-08-21 13:30:00,45.48,45.53,45.38,45.41,70511.0,37.837,37.8786,37.7538,37.7788,70511.0
2015-08-21 14:00:00,45.4,45.43,45.28,45.31,76397.0,37.7705,37.7954,37.6706,37.6956,76397.0
2015-08-21 14:30:00,45.32,45.4,45.19,45.27,37748.0,37.7039,37.7705,37.5958,37.6623,37748.0
2015-08-21 15:00:00,45.26,45.3,44.98,45.08,75108.0,37.654,37.6873,37.4211,37.5042,75108.0
2015-08-21 15:30:00,45.08,45.11,44.81,44.82,277171.0,37.5042,37.5292,37.2796,37.2879,277171.0
2015-08-24 09:30:00,42.71,43.4,39.99,42.95,145338.0,35.5325,36.1066,33.2696,35.7322,145338.0
2015-08-24 10:00:00,42.95,43.91,42.9,43.56,87232.0,35.7322,36.5309,35.6906,36.2397,87232.0
2015-08-24 10:30:00,43.53,43.82,43.34,43.69,57128.0,36.2147,36.456,36.0567,36.3478,57128.0
2015-08-24 11:00:00,43.71,43.72,43.21,43.25,46571.0,36.3645,36.3728,35.9485,35.9818,46571.0
2015-08-24 11:30:00,43.24,43.82,43.22,43.78,34782.0,35.9735,36.456,35.9568,36.4227,34782.0
2015-08-24 12:00:00,43.74,43.87,43.61,43.87,32380.0,36.3894,36.4976,36.2813,36.4976,32380.0
2015-08-24 12:30:00,43.85,43.93,43.72,43.84,30530.0,36.481,36.5475,36.3728,36.4726,30530.0
2015-08-24 13:00:00,43.9,43.99,43.81,43.85,35081.0,36.5226,36.5974,36.4477,36.481,35081.0
2015-08-24 13:30:00,43.84,43.84,43.48,43.48,30018.0,36.4726,36.4726,36.1731,36.1731,30018.0
2015-08-24 14:00:00,43.49,43.53,43.27,43.33,27599.0,36.1815,36.2147,35.9984,36.0483,27599.0
2015-08-24 14:30:00,43.34,43.41,42.93,42.94,46440.0,36.0567,36.1149,35.7156,35.7239,46440.0
2015-08-24 15:00:00,42.93,43.11,42.83,42.91,49568.0,35.7156,35.8653,35.6324,35.6989,49568.0
2015-08-24 15:30:00,42.9,43.61,42.86,43.09,234921.0,35.6906,36.2813,35.6573,35.8487,234921.0
2015-08-25 09:30:00,43.94,43.98,43.23,43.33,201884.0,36.5558,36.5891,35.9651,36.0483,201884.0
2015-08-25 10:00:00,43.29,43.62,43.23,43.47,48908.0,36.0151,36.2896,35.9651,36.1648,48908.0
2015-08-25 10:30:00,43.47,43.52,43.39,43.44,31928.0,36.1648,36.2064,36.0983,36.1399,31928.0
2015-08-25 11:00:00,43.47,43.68,43.47,43.62,26021.0,36.1648,36.3395,36.1648,36.2896,26021.0
2015-08-25 11:30:00,43.62,43.62,43.41,43.41,24234.0,36.2896,36.2896,36.1149,36.1149,24234.0
2015-08-25 12:00:00,43.41,43.52,43.4,43.5,11647.0,36.1149,36.2064,36.1066,36.1898,11647.0
2015-08-25 12:30:00,43.49,43.51,43.45,43.46,26446.0,36.1815,36.1981,36.1482,36.1565,26446.0
2015-08-25 13:00:00,43.46,43.47,43.18,43.19,39704.0,36.1565,36.1648,35.9235,35.9319,39704.0
2015-08-25 13:30:00,43.19,43.28,43.15,43.2,22514.0,35.9319,36.0067,35.8986,35.9402,22514.0
2015-08-25 14:00:00,43.18,43.31,43.11,43.22,32354.0,35.9235,36.0317,35.8653,35.9568,32354.0
2015-08-25 14:30:00,43.23,43.3,43.13,43.23,34976.0,35.9651,36.0234,35.8819,35.9651,34976.0
2015-08-25 15:00:00,43.22,43.27,43.11,43.13,141665.0,35.9568,35.9984,35.8653,35.8819,141665.0
2015-08-25 15:30:00,43.12,43.12,42.61,42.62,325735.0,35.8736,35.8736,35.4493,35.4577,325735.0
2015-08-26 09:30:00,43.76,43.76,42.97,43.13,168859.0,36.4061,36.4061,35.7488,35.8819,168859.0
2015-08-26 10:00:00,43.12,43.18,42.83,43.0,73857.0,35.8736,35.9235,35.6324,35.7738,73857.0
2015-08-26 10:30:00,43.02,43.07,42.82,42.86,35954.0,35.7904,35.832,35.624,35.6573,35954.0
2015-08-26 11:00:00,42.87,42.87,42.74,42.77,38592.0,35.6656,35.6656,35.5575,35.5824,38592.0
2015-08-26 11:30:00,42.79,42.81,42.6,42.72,31762.0,35.5991,35.6157,35.441,35.5409,31762.0
2015-08-26 12:00:00,42.7,42.76,42.64,42.68,29191.0,35.5242,35.5741,35.4743,35.5076,29191.0
2015-08-26 12:30:00,42.67,42.77,42.55,42.76,21988.0,35.4993,35.5824,35.3994,35.5741,21988.0
2015-08-26 13:00:00,42.76,42.95,42.66,42.93,64520.0,35.5741,35.7322,35.4909,35.7156,64520.0
2015-08-26 13:30:00,42.92,42.98,42.77,42.98,80913.0,35.7072,35.7572,35.5824,35.7572,80913.0
2015-08-26 14:00:00,42.97,42.99,42.85,42.97,46266.0,35.7488,35.7655,35.649,35.7488,46266.0
2015-08-26 14:30:00,42.97,43.18,42.93,43.07,97564.0,35.7488,35.9235,35.7156,35.832,97564.0
2015-08-26 15:00:00,43.03,43.34,42.99,43.21,127940.0,35.7988,36.0567,35.7655,35.9485,127940.0
2015-08-26 15:30:00,43.21,43.41,43.15,43.29,431601.0,35.9485,36.1149,35.8986,36.0151,431601.0
2015-08-27 09:30:00,43.85,43.96,43.61,43.72,69856.0,36.481,36.5725,36.2813,36.3728,69856.0
2015-08-27 10:00:00,43.73,43.84,43.57,43.78,54515.0,36.3811,36.4726,36.248,36.4227,54515.0
2015-08-27 10:30:00,43.79,44.04,43.76,44.04,44177.0,36.431,36.639,36.4061,36.639,44177.0
2015-08-27 11:00:00,44.02,44.13,44.0,44.03,34649.0,36.6224,36.7139,36.6057,36.6307,34649.0
2015-08-27 11:30:00,44.02,44.09,43.93,44.04,43575.0,36.6224,36.6806,36.5475,36.639,43575.0
2015-08-27 12:00:00,44.06,44.18,44.05,44.18,14744.0,36.6557,36.7555,36.6473,36.7555,14744.0
2015-08-27 12:30:00,44.19,44.34,44.14,44.34,16389.0,36.7638,36.8886,36.7222,36.8886,16389.0
2015-08-27 13:00:00,44.32,44.34,44.25,44.26,25511.0,36.872,36.8886,36.8137,36.8221,25511.0
2015-08-27 13:30:00,44.26,44.27,44.11,44.21,36369.0,36.8221,36.8304,36.6973,36.7805,36369.0
2015-08-27 14:00:00,44.23,44.26,43.98,44.0,30095.0,36.7971,36.8221,36.5891,36.6057,30095.0
2015-08-27 14:30:00,44.01,44.09,43.75,43.75,27550.0,36.6141,36.6806,36.3978,36.3978,27550.0
2015-08-27 15:00:00,43.76,43.85,43.61,43.82,79878.0,36.4061,36.481,36.2813,36.456,79878.0
2015-08-27 15:30:00,43.83,44.24,43.77,44.23,245757.0,36.4643,36.8054,36.4144,36.7971,245757.0
2015-08-28 09:30:00,43.95,44.21,43.91,44.03,26485.0,36.5641,36.7805,36.5309,36.6307,26485.0
2015-08-28 10:00:00,44.07,44.07,43.84,43.9,24772.0,36.664,36.664,36.4726,36.5226,24772.0
2015-08-28 10:30:00,43.92,43.99,43.85,43.92,27788.0,36.5392,36.5974,36.481,36.5392,27788.0
2015-08-28 11:00:00,43.93,44.13,43.88,44.12,36665.0,36.5475,36.7139,36.5059,36.7056,36665.0
2015-08-28 11:30:00,44.12,44.12,43.88,43.91,31304.0,36.7056,36.7056,36.5059,36.5309,31304.0
2015-08-28 12:00:00,43.91,43.98,43.87,43.97,28611.0,36.5309,36.5891,36.4976,36.5808,28611.0
2015-08-28 12:30:00,43.96,43.98,43.86,43.96,78266.0,36.5725,36.5891,36.4893,36.5725,78266.0
2015-08-28 13:00:00,43.97,43.99,43.88,43.89,40924.0,36.5808,36.5974,36.5059,36.5142,40924.0
2015-08-28 13:30:00,43.89,43.94,43.77,43.9,86214.0,36.5142,36.5558,36.4144,36.5226,86214.0
2015-08-28 14:00:00,43.9,43.98,43.89,43.93,29772.0,36.5226,36.5891,36.5142,36.5475,29772.0
2015-08-28 14:30:00,43.93,43.96,43.85,43.86,50212.0,36.5475,36.5725,36.481,36.4893,50212.0
2015-08-28 15:00:00,43.88,43.93,43.81,43.86,78118.0,36.5059,36.5475,36.4477,36.4893,78118.0
2015-08-28 15:30:00,43.86,43.91,43.78,43.87,307378.0,36.4893,36.5309,36.4227,36.4976,307378.0
2015-08-31 09:30:00,43.79,43.88,43.58,43.67,38739.0,36.431,36.5059,36.2563,36.3312,38739.0
2015-08-31 10:00:00,43.64,43.73,43.58,43.72,34597.0,36.3062,36.3811,36.2563,36.3728,34597.0
2015-08-31 10:30:00,43.71,43.75,43.66,43.66,16843.0,36.3645,36.3978,36.3229,36.3229,16843.0
2015-08-31 11:00:00,43.66,43.74,43.59,43.73,25954.0,36.3229,36.3894,36.2646,36.3811,25954.0
2015-08-31 11:30:00,43.71,43.75,43.57,43.63,37217.0,36.3645,36.3978,36.248,36.2979,37217.0
2015-08-31 12:00:00,43.66,43.79,43.65,43.79,139847.0,36.3229,36.431,36.3146,36.431,139847.0
2015-08-31 12:30:00,43.79,43.8,43.69,43.7,13431.0,36.431,36.4394,36.3478,36.3562,13431.0
2015-08-31 13:00:00,43.71,43.75,43.68,43.71,24614.0,36.3645,36.3978,36.3395,36.3645,24614.0
2015-08-31 13:30:00,43.71,43.73,43.67,43.7,28754.0,36.3645,36.3811,36.3312,36.3562,28754.0
2015-08-31 14:00:00,43.7,43.72,43.62,43.69,26223.0,36.3562,36.3728,36.2896,36.3478,26223.0
2015-08-31 14:30:00,43.69,43.74,43.65,43.66,30105.0,36.3478,36.3894,36.3146,36.3229,30105.0
2015-08-31 15:00:00,43.66,43.78,43.65,43.72,52983.0,36.3229,36.4227,36.3146,36.3728,52983.0
2015-08-31 15:30:00,43.72,43.82,43.69,43.72,119045.0,36.3728,36.456,36.3478,36.3728,119045.0
2015-09-01 09:30:00,42.83,43.05,42.78,42.9,53970.0,35.6324,35.8154,35.5908,35.6906,53970.0
2015-09-01 10:00:00,42.9,43.0,42.78,42.99,48700.0,35.6906,35.7738,35.5908,35.7655,48700.0
2015-09-01 10:30:00,43.01,43.09,42.79,42.85,125843.0,35.7821,35.8487,35.5991,35.649,125843.0
2015-09-01 11:00:00,42.87,42.91,42.71,42.77,71845.0,35.6656,35.6989,35.5325,35.5824,71845.0
2015-09-01 11:30:00,42.77,42.81,42.66,42.7,57046.0,35.5824,35.6157,35.4909,35.5242,57046.0
2015-09-01 12:00:00,42.68,42.72,42.55,42.6,58532.0,35.5076,35.5409,35.3994,35.441,58532.0
2015-09-01 12:30:00,42.59,42.63,42.42,42.51,71077.0,35.4327,35.466,35.2913,35.3661,71077.0
2015-09-01 13:00:00,42.51,42.62,42.45,42.59,40812.0,35.3661,35.4577,35.3162,35.4327,40812.0
2015-09-01 13:30:00,42.58,42.62,42.51,42.57,29679.0,35.4244,35.4577,35.3661,35.4161,29679.0
2015-09-01 14:00:00,42.58,42.58,42.37,42.5,45612.0,35.4244,35.4244,35.2497,35.3578,45612.0
2015-09-01 14:30:00,42.48,42.62,42.47,42.47,50329.0,35.3412,35.4577,35.3329,35.3329,50329.0
2015-09-01 15:00:00,42.47,42.52,42.34,42.34,66817.0,35.3329,35.3745,35.2247,35.2247,66817.0
2015-09-01 15:30:00,42.35,42.42,42.18,42.32,175879.0,35.233,35.2913,35.0916,35.2081,175879.0
2015-09-02 09:30:00,42.56,42.56,42.1,42.13,36523.0,35.7166,35.7166,35.3306,35.3558,36523.0
2015-09-02 10:00:00,42.16,42.22,42.02,42.03,30070.0,35.381,35.4313,35.2635,35.2719,30070.0
2015-09-02 10:30:00,42.03,42.1,41.98,42.07,23075.0,35.2719,35.3306,35.2299,35.3054,23075.0
2015-09-02 11:00:00,42.07,42.14,41.97,42.07,42477.0,35.3054,35.3642,35.2215,35.3054,42477.0
2015-09-02 11:30:00,42.06,42.08,41.88,41.95,26187.0,35.297,35.3138,35.146,35.2047,26187.0
2015-09-02 12:00:00,41.94,42.02,41.89,42.02,16631.0,35.1963,35.2635,35.1544,35.2635,16631.0
2015-09-02 12:30:00,42.02,42.17,42.02,42.16,33605.0,35.2635,35.3894,35.2635,35.381,33605.0
2015-09-02 13:00:00,42.2,42.2,42.08,42.14,39204.0,35.4145,35.4145,35.3138,35.3642,39204.0
2015-09-02 13:30:00,42.14,42.18,42.07,42.09,19461.0,35.3642,35.3977,35.3054,35.3222,19461.0
2015-09-02 14:00:00,42.1,42.19,42.08,42.17,20941.0,35.3306,35.4061,35.3138,35.3894,20941.0
2015-09-02 14:30:00,42.17,42.17,42.05,42.12,24892.0,35.3894,35.3894,35.2887,35.3474,24892.0
2015-09-02 15:00:00,42.12,42.18,42.06,42.17,49344.0,35.3474,35.3977,35.297,35.3894,49344.0
2015-09-02 15:30:00,42.17,42.4,42.14,42.4,170401.0,35.3894,35.5824,35.3642,35.5824,170401.0
2015-09-03 09:30:00,42.47,42.59,42.42,42.48,61854.0,35.6411,35.7418,35.5992,35.6495,61854.0
2015-09-03 10:00:00,42.49,42.58,42.48,42.49,64900.0,35.6579,35.7334,35.6495,35.6579,64900.0
2015-09-03 10:30:00,42.49,42.65,42.42,42.64,44704.0,35.6579,35.7922,35.5992,35.7838,44704.0
2015-09-03 11:00:00,42.64,42.64,42.49,42.52,91541.0,35.7838,35.7838,35.6579,35.6831,91541.0
2015-09-03 11:30:00,42.53,42.63,42.51,42.55,35839.0,35.6915,35.7754,35.6747,35.7083,35839.0
2015-09-03 12:00:00,42.55,42.57,42.51,42.53,30865.0,35.7083,35.725,35.6747,35.6915,30865.0
2015-09-03 12:30:00,42.54,42.54,42.45,42.49,30404.0,35.6999,35.6999,35.6243,35.6579,30404.0
2015-09-03 13:00:00,42.49,42.49,42.34,42.42,53240.0,35.6579,35.6579,35.532,35.5992,53240.0
2015-09-03 13:30:00,42.42,42.42,42.35,42.36,52073.0,35.5992,35.5992,35.5404,35.5488,52073.0
2015-09-03 14:00:00,42.36,42.51,42.34,42.51,122724.0,35.5488,35.6747,35.532,35.6747,122724.0
2015-09-03 14:30:00,42.52,42.59,42.48,42.52,196300.0,35.6831,35.7418,35.6495,35.6831,196300.0
2015-09-03 15:00:00,42.52,42.53,42.44,42.46,160097.0,35.6831,35.6915,35.6159,35.6327,160097.0
2015-09-03 15:30:00,42.46,42.54,42.36,42.4,378856.0,35.6327,35.6999,35.5488,35.5824,378856.0
2015-09-04 09:30:00,41.98,42.16,41.89,42.04,79183.0,35.2299,35.381,35.1544,35.2803,79183.0
2015-09-04 10:00:00,42.07,42.2,42.05,42.15,54528.0,35.3054,35.4145,35.2887,35.3726,54528.0
2015-09-04 10:30:00,42.15,42.19,41.99,42.01,52988.0,35.3726,35.4061,35.2383,35.2551,52988.0
2015-09-04 11:00:00,42.02,42.08,41.95,42.01,40557.0,35.2635,35.3138,35.2047,35.2551,40557.0
2015-09-04 11:30:00,42.0,42.0,41.87,41.88,40433.0,35.2467,35.2467,35.1376,35.146,40433.0
2015-09-04 12:00:00,41.87,41.88,41.76,41.77,39069.0,35.1376,35.146,35.0453,35.0537,39069.0
2015-09-04 12:30:00,41.77,41.88,41.76,41.76,30659.0,35.0537,35.146,35.0453,35.0453,30659.0
2015-09-04 13:00:00,41.76,41.8,41.65,41.69,32444.0,35.0453,35.0789,34.953,34.9865,32444.0
2015-09-04 13:30:00,41.68,41.77,41.63,41.65,41769.0,34.9781,35.0537,34.9362,34.953,41769.0
2015-09-04 14:00:00,41.65,41.67,41.61,41.63,44103.0,34.953,34.9698,34.9194,34.9362,44103.0
2015-09-04 14:30:00,41.63,41.66,41.57,41.65,84927.0,34.9362,34.9614,34.8858,34.953,84927.0
2015-09-04 15:00:00,41.65,41.66,41.58,41.66,131650.0,34.953,34.9614,34.8942,34.9614,131650.0
2015-09-04 15:30:00,41.66,41.88,41.63,41.65,464521.0,34.9614,35.146,34.9362,34.953,464521.0
2015-09-08 09:30:00,42.25,42.68,42.25,42.34,83812.0,35.4565,35.8174,35.4565,35.532,83812.0
2015-09-08 10:00:00,42.36,42.4,42.29,42.36,54377.0,35.5488,35.5824,35.4901,35.5488,54377.0
2015-09-08 10:30:00,42.35,42.36,42.2,42.24,61285.0,35.5404,35.5488,35.4145,35.4481,61285.0
2015-09-08 11:00:00,42.23,42.3,42.21,42.21,110691.0,35.4397,35.4985,35.4229,35.4229,110691.0
2015-09-08 11:30:00,42.22,42.23,42.0,42.03,202021.0,35.4313,35.4397,35.2467,35.2719,202021.0
2015-09-08 12:00:00,42.02,42.18,42.0,42.17,170993.0,35.2635,35.3977,35.2467,35.3894,170993.0
2015-09-08 12:30:00,42.18,42.21,42.12,42.15,100890.0,35.3977,35.4229,35.3474,35.3726,100890.0
2015-09-08 13:00:00,42.15,42.2,42.07,42.08,115487.0,35.3726,35.4145,35.3054,35.3138,115487.0
2015-09-08 13:30:00,42.08,42.22,42.05,42.14,252891.0,35.3138,35.4313,35.2887,35.3642,252891.0
2015-09-08 14:00:00,42.14,42.24,42.11,42.23,134016.0,35.3642,35.4481,35.339,35.4397,134016.0
2015-09-08 14:30:00,42.23,42.44,42.21,42.42,99974.0,35.4397,35.6159,35.4229,35.5992,99974.0
2015-09-08 15:00:00,42.42,42.43,42.31,42.37,144944.0,35.5992,35.6076,35.5068,35.5572,144944.0
2015-09-08 15:30:00,42.37,42.48,42.35,42.45,363170.0,35.5572,35.6495,35.5404,35.6243,363170.0
2015-09-09 09:30:00,42.77,42.99,42.62,42.68,113968.0,35.8929,36.0775,35.767,35.8174,113968.0
2015-09-09 10:00:00,42.69,42.79,42.66,42.74,76538.0,35.8257,35.9097,35.8006,35.8677,76538.0
2015-09-09 10:30:00,42.74,42.74,42.6,42.63,51874.0,35.8677,35.8677,35.7502,35.7754,51874.0
2015-09-09 11:00:00,42.63,42.66,42.53,42.55,39413.0,35.7754,35.8006,35.6915,35.7083,39413.0
2015-09-09 11:30:00,42.54,42.59,42.48,42.52,77886.0,35.6999,35.7418,35.6495,35.6831,77886.0
2015-09-09 12:00:00,42.54,42.62,42.49,42.56,32915.0,35.6999,35.767,35.6579,35.7166,32915.0
2015-09-09 12:30:00,42.56,42.58,42.4,42.43,115949.0,35.7166,35.7334,35.5824,35.6076,115949.0
2015-09-09 13:00:00,42.44,42.53,42.41,42.46,38925.0,35.6159,35.6915,35.5908,35.6327,38925.0
2015-09-09 13:30:00,42.45,42.48,42.39,42.39,95622.0,35.6243,35.6495,35.574,35.574,95622.0
2015-09-09 14:00:00,42.38,42.44,42.32,42.4,42163.0,35.5656,35.6159,35.5152,35.5824,42163.0
2015-09-09 14:30:00,42.4,42.48,42.34,42.44,44278.0,35.5824,35.6495,35.532,35.6159,44278.0
2015-09-09 15:00:00,42.44,42.51,42.39,42.42,117652.0,35.6159,35.6747,35.574,35.5992,117652.0
2015-09-09 15:30:00,42.43,42.43,42.17,42.22,287262.0,35.6076,35.6076,35.3894,35.4313,287262.0
2015-09-10 09:30:00,42.01,42.3,41.99,42.15,58696.0,35.2551,35.4985,35.2383,35.3726,58696.0
2015-09-10 10:00:00,42.12,42.14,41.99,42.08,45936.0,35.3474,35.3642,35.2383,35.3138,45936.0
2015-09-10 10:30:00,42.08,42.4,42.05,42.37,83110.0,35.3138,35.5824,35.2887,35.5572,83110.0
2015-09-10 11:00:00,42.34,42.36,42.06,42.13,56969.0,35.532,35.5488,35.297,35.3558,56969.0
2015-09-10 11:30:00,42.14,42.21,42.13,42.19,51887.0,35.3642,35.4229,35.3558,35.4061,51887.0
2015-09-10 12:00:00,42.2,42.26,42.15,42.17,29842.0,35.4145,35.4649,35.3726,35.3894,29842.0
2015-09-10 12:30:00,42.18,42.24,42.16,42.21,30262.0,35.3977,35.4481,35.381,35.4229,30262.0
2015-09-10 13:00:00,42.23,42.33,42.2,42.33,37101.0,35.4397,35.5236,35.4145,35.5236,37101.0
2015-09-10 13:30:00,42.35,42.43,42.3,42.32,33013.0,35.5404,35.6076,35.4985,35.5152,33013.0
2015-09-10 14:00:00,42.33,42.33,42.16,42.16,91894.0,35.5236,35.5236,35.381,35.381,91894.0
2015-09-10 14:30:00,42.17,42.3,42.16,42.2,52627.0,35.3894,35.4985,35.381,35.4145,52627.0
2015-09-10 15:00:00,42.19,42.25,42.13,42.15,57413.0,35.4061,35.4565,35.3558,35.3726,57413.0
2015-09-10 15:30:00,42.14,42.14,42.01,42.1,158725.0,35.3642,35.3642,35.2551,35.3306,158725.0
2015-09-11 09:30:00,42.01,42.12,41.76,41.79,94505.0,35.2551,35.3474,35.0453,35.0705,94505.0
2015-09-11 10:00:00,41.77,41.89,41.76,41.85,48159.0,35.0537,35.1544,35.0453,35.1208,48159.0
2015-09-11 10:30:00,41.84,41.87,41.77,41.79,21219.0,35.1124,35.1376,35.0537,35.0705,21219.0
2015-09-11 11:00:00,41.79,41.89,41.78,41.89,39016.0,35.0705,35.1544,35.0621,35.1544,39016.0
2015-09-11 11:30:00,41.89,42.02,41.85,42.0,32556.0,35.1544,35.2635,35.1208,35.2467,32556.0
2015-09-11 12:00:00,42.0,42.07,41.98,42.0,59676.0,35.2467,35.3054,35.2299,35.2467,59676.0
2015-09-11 12:30:00,42.0,42.01,41.95,41.99,70826.0,35.2467,35.2551,35.2047,35.2383,70826.0
2015-09-11 13:00:00,41.99,42.0,41.89,41.9,34643.0,35.2383,35.2467,35.1544,35.1628,34643.0
2015-09-11 13:30:00,41.9,41.9,41.81,41.84,88565.0,35.1628,35.1628,35.0872,35.1124,88565.0
2015-09-11 14:00:00,41.83,41.86,41.77,41.82,36645.0,35.104,35.1292,35.0537,35.0956,36645.0
2015-09-11 14:30:00,41.83,41.94,41.83,41.88,39920.0,35.104,35.1963,35.104,35.146,39920.0
2015-09-11 15:00:00,41.88,42.0,41.88,41.95,77811.0,35.146,35.2467,35.146,35.2047,77811.0
2015-09-11 15:30:00,41.94,42.06,41.83,42.0,294205.0,35.1963,35.297,35.104,35.2467,294205.0
2015-09-14 09:30:00,41.98,42.07,41.87,42.02,154510.0,35.2299,35.3054,35.1376,35.2635,154510.0
2015-09-14 10:00:00,42.02,42.12,41.94,41.96,80270.0,35.2635,35.3474,35.1963,35.2131,80270.0
2015-09-14 10:30:00,41.97,42.05,41.96,42.0,50714.0,35.2215,35.2887,35.2131,35.2467,50714.0
2015-09-14 11:00:00,42.01,42.1,42.01,42.06,66268.0,35.2551,35.3306,35.2551,35.297,66268.0
2015-09-14 11:30:00,42.06,42.14,42.04,42.12,61200.0,35.297,35.3642,35.2803,35.3474,61200.0
2015-09-14 12:00:00,42.11,42.12,42.04,42.09,85836.0,35.339,35.3474,35.2803,35.3222,85836.0
2015-09-14 12:30:00,42.09,42.14,42.03,42.03,59720.0,35.3222,35.3642,35.2719,35.2719,59720.0
2015-09-14 13:00:00,42.04,42.06,42.01,42.04,32674.0,35.2803,35.297,35.2551,35.2803,32674.0
2015-09-14 13:30:00,42.04,42.16,42.04,42.1,46183.0,35.2803,35.381,35.2803,35.3306,46183.0
2015-09-14 14:00:00,42.1,42.12,42.05,42.05,31139.0,35.3306,35.3474,35.2887,35.2887,31139.0
2015-09-14 14:30:00,42.06,42.06,41.98,41.99,71323.0,35.297,35.297,35.2299,35.2383,71323.0
2015-09-14 15:00:00,41.99,42.04,41.97,41.99,69287.0,35.2383,35.2803,35.2215,35.2383,69287.0
2015-09-14 15:30:00,42.0,42.02,41.96,42.0,160186.0,35.2467,35.2635,35.2131,35.2467,160186.0
2015-09-15 09:30:00,42.08,42.17,41.98,42.0,31007.0,35.3138,35.3894,35.2299,35.2467,31007.0
2015-09-15 10:00:00,42.04,42.15,42.01,42.04,28542.0,35.2803,35.3726,35.2551,35.2803,28542.0
2015-09-15 10:30:00,42.04,42.21,42.03,42.18,54451.0,35.2803,35.4229,35.2719,35.3977,54451.0
2015-09-15 11:00:00,42.19,42.23,42.13,42.17,50157.0,35.4061,35.4397,35.3558,35.3894,50157.0
2015-09-15 11:30:00,42.18,42.19,42.08,42.12,43759.0,35.3977,35.4061,35.3138,35.3474,43759.0
2015-09-15 12:00:00,42.13,42.18,42.11,42.15,50475.0,35.3558,35.3977,35.339,35.3726,50475.0
2015-09-15 12:30:00,42.16,42.21,42.14,42.18,36381.0,35.381,35.4229,35.3642,35.3977,36381.0
2015-09-15 13:00:00,42.19,42.26,42.14,42.25,48107.0,35.4061,35.4649,35.3642,35.4565,48107.0
2015-09-15 13:30:00,42.25,42.34,42.22,42.24,77838.0,35.4565,35.532,35.4313,35.4481,77838.0
2015-09-15 14:00:00,42.25,42.34,42.25,42.29,58928.0,35.4565,35.532,35.4565,35.4901,58928.0
2015-09-15 14:30:00,42.3,42.33,42.26,42.31,48414.0,35.4985,35.5236,35.4649,35.5068,48414.0
2015-09-15 15:00:00,42.32,42.36,42.29,42.31,66665.0,35.5152,35.5488,35.4901,35.5068,66665.0
2015-09-15 15:30:00,42.31,42.34,42.23,42.26,157950.0,35.5068,35.532,35.4397,35.4649,157950.0
2015-09-16 09:30:00,42.32,42.41,42.11,42.21,60899.0,35.5152,35.5908,35.339,35.4229,60899.0
2015-09-16 10:00:00,42.21,42.39,42.2,42.24,67131.0,35.4229,35.574,35.4145,35.4481,67131.0
2015-09-16 10:30:00,42.24,42.26,42.16,42.17,39125.0,35.4481,35.4649,35.381,35.3894,39125.0
2015-09-16 11:00:00,42.17,42.35,42.17,42.29,57713.0,35.3894,35.5404,35.3894,35.4901,57713.0
2015-09-16 11:30:00,42.28,42.37,42.26,42.37,26146.0,35.4817,35.5572,35.4649,35.5572,26146.0
2015-09-16 12:00:00,42.37,42.45,42.36,42.43,27426.0,35.5572,35.6243,35.5488,35.6076,27426.0
2015-09-16 12:30:00,42.44,42.47,42.4,42.46,24711.0,35.6159,35.6411,35.5824,35.6327,24711.0
2015-09-16 13:00:00,42.46,42.5,42.41,42.42,35485.0,35.6327,35.6663,35.5908,35.5992,35485.0
2015-09-16 13:30:00,42.42,42.51,42.42,42.51,23218.0,35.5992,35.6747,35.5992,35.6747,23218.0
2015-09-16 14:00:00,42.5,42.51,42.42,42.46,30789.0,35.6663,35.6747,35.5992,35.6327,30789.0
2015-09-16 14:30:00,42.46,42.58,42.44,42.58,40825.0,35.6327,35.7334,35.6159,35.7334,40825.0
2015-09-16 15:00:00,42.58,42.61,42.52,42.53,95490.0,35.7334,35.7586,35.6831,35.6915,95490.0
2015-09-16 15:30:00,42.53,42.57,42.49,42.5,231785.0,35.6915,35.725,35.6579,35.6663,231785.0
2015-09-17 09:30:00,42.51,42.86,42.25,42.85,64495.0,35.6747,35.9684,35.4565,35.96,64495.0
2015-09-17 10:00:00,42.79,42.83,42.69,42.75,74766.0,35.9097,35.9432,35.8257,35.8761,74766.0
2015-09-17 10:30:00,42.76,42.84,42.72,42.83,60443.0,35.8845,35.9516,35.8509,35.9432,60443.0
2015-09-17 11:00:00,42.84,42.88,42.81,42.82,48070.0,35.9516,35.9852,35.9265,35.9348,48070.0
2015-09-17 11:30:00,42.83,42.83,42.72,42.72,38929.0,35.9432,35.9432,35.8509,35.8509,38929.0
2015-09-17 12:00:00,42.72,42.77,42.64,42.77,38462.0,35.8509,35.8929,35.7838,35.8929,38462.0
2015-09-17 12:30:00,42.76,42.77,42.69,42.72,49459.0,35.8845,35.8929,35.8257,35.8509,49459.0
2015-09-17 13:00:00,42.72,42.77,42.7,42.74,53052.0,35.8509,35.8929,35.8341,35.8677,53052.0
2015-09-17 13:30:00,42.74,42.77,42.61,42.62,63664.0,35.8677,35.8929,35.7586,35.767,63664.0
2015-09-17 14:00:00,42.65,42.75,42.43,42.59,115469.0,35.7922,35.8761,35.6076,35.7418,115469.0
2015-09-17 14:30:00,42.59,42.91,42.58,42.81,97577.0,35.7418,36.0104,35.7334,35.9265,97577.0
2015-09-17 15:00:00,42.83,42.86,42.39,42.52,81348.0,35.9432,35.9684,35.574,35.6831,81348.0
2015-09-17 15:30:00,42.52,42.63,42.4,42.48,242214.0,35.6831,35.7754,35.5824,35.6495,242214.0
2015-09-18 09:30:00,42.02,42.28,41.95,42.24,276211.0,35.2635,35.4817,35.2047,35.4481,276211.0
2015-09-18 10:00:00,42.23,42.32,42.1,42.27,82682.0,35.4397,35.5152,35.3306,35.4733,82682.0
2015-09-18 10:30:00,42.27,42.32,42.07,42.12,74296.0,35.4733,35.5152,35.3054,35.3474,74296.0
2015-09-18 11:00:00,42.12,42.19,42.09,42.11,50674.0,35.3474,35.4061,35.3222,35.339,50674.0
2015-09-18 11:30:00,42.1,42.21,42.09,42.16,47677.0,35.3306,35.4229,35.3222,35.381,47677.0
2015-09-18 12:00:00,42.15,42.16,42.01,42.02,77434.0,35.3726,35.381,35.2551,35.2635,77434.0
2015-09-18 12:30:00,42.02,42.02,41.89,42.02,59971.0,35.2635,35.2635,35.1544,35.2635,59971.0
2015-09-18 13:00:00,42.01,42.13,42.0,42.06,73033.0,35.2551,35.3558,35.2467,35.297,73033.0
2015-09-18 13:30:00,42.07,42.11,42.05,42.08,66591.0,35.3054,35.339,35.2887,35.3138,66591.0
2015-09-18 14:00:00,42.08,42.12,42.04,42.09,115887.0,35.3138,35.3474,35.2803,35.3222,115887.0
2015-09-18 14:30:00,42.1,42.11,42.04,42.09,114591.0,35.3306,35.339,35.2803,35.3222,114591.0
2015-09-18 15:00:00,42.09,42.1,41.79,41.84,134465.0,35.3222,35.3306,35.0705,35.1124,134465.0
2015-09-18 15:30:00,41.83,41.86,41.61,41.84,515658.0,35.104,35.1292,34.9194,35.1124,515658.0
2015-09-21 09:30:00,42.29,42.36,42.08,42.12,125157.0,35.4901,35.5488,35.3138,35.3474,125157.0
2015-09-21 10:00:00,42.12,42.23,42.1,42.17,167520.0,35.3474,35.4397,35.3306,35.3894,167520.0
2015-09-21 10:30:00,42.17,42.35,42.17,42.24,82053.0,35.3894,35.5404,35.3894,35.4481,82053.0
2015-09-21 11:00:00,42.25,42.33,42.24,42.29,36069.0,35.4565,35.5236,35.4481,35.4901,36069.0
2015-09-21 11:30:00,42.31,42.33,42.23,42.24,98621.0,35.5068,35.5236,35.4397,35.4481,98621.0
2015-09-21 12:00:00,42.24,42.24,42.07,42.18,45784.0,35.4481,35.4481,35.3054,35.3977,45784.0
2015-09-21 12:30:00,42.18,42.21,42.12,42.2,71271.0,35.3977,35.4229,35.3474,35.4145,71271.0
2015-09-21 13:00:00,42.19,42.31,42.19,42.25,47876.0,35.4061,35.5068,35.4061,35.4565,47876.0
2015-09-21 13:30:00,42.25,42.3,42.19,42.19,46960.0,35.4565,35.4985,35.4061,35.4061,46960.0
2015-09-21 14:00:00,42.19,42.25,42.16,42.21,26599.0,35.4061,35.4565,35.381,35.4229,26599.0
2015-09-21 14:30:00,42.2,42.37,42.18,42.37,70379.0,35.4145,35.5572,35.3977,35.5572,70379.0
2015-09-21 15:00:00,42.37,42.44,42.32,42.35,179271.0,35.5572,35.6159,35.5152,35.5404,179271.0
2015-09-21 15:30:00,42.35,42.36,42.19,42.33,266781.0,35.5404,35.5488,35.4061,35.5236,266781.0
2015-09-22 09:30:00,41.81,41.97,41.67,41.97,120509.0,35.0872,35.2215,34.9698,35.2215,120509.0
2015-09-22 10:00:00,41.97,42.04,41.78,41.98,120013.0,35.2215,35.2803,35.0621,35.2299,120013.0
2015-09-22 10:30:00,41.98,41.99,41.78,41.81,108989.0,35.2299,35.2383,35.0621,35.0872,108989.0
2015-09-22 11:00:00,41.8,41.89,41.79,41.85,90029.0,35.0789,35.1544,35.0705,35.1208,90029.0
2015-09-22 11:30:00,41.85,41.89,41.84,41.86,100945.0,35.1208,35.1544,35.1124,35.1292,100945.0
2015-09-22 12:00:00,41.85,42.01,41.84,42.01,58818.0,35.1208,35.2551,35.1124,35.2551,58818.0
2015-09-22 12:30:00,42.01,42.09,41.96,42.03,71883.0,35.2551,35.3222,35.2131,35.2719,71883.0
2015-09-22 13:00:00,42.02,42.14,42.01,42.08,88699.0,35.2635,35.3642,35.2551,35.3138,88699.0
2015-09-22 13:30:00,42.08,42.23,42.08,42.16,72346.0,35.3138,35.4397,35.3138,35.381,72346.0
2015-09-22 14:00:00,42.15,42.23,42.12,42.19,137174.0,35.3726,35.4397,35.3474,35.4061,137174.0
2015-09-22 14:30:00,42.2,42.3,42.16,42.3,149568.0,35.4145,35.4985,35.381,35.4985,149568.0
2015-09-22 15:00:00,42.29,42.33,42.22,42.23,186354.0,35.4901,35.5236,35.4313,35.4397,186354.0
2015-09-22 15:30:00,42.24,42.32,42.21,42.28,452239.0,35.4481,35.5152,35.4229,35.4817,452239.0
2015-09-23 09:30:00,42.3,42.42,42.2,42.2,52036.0,35.4985,35.5992,35.4145,35.4145,52036.0
2015-09-23 10:00:00,42.2,42.26,42.17,42.25,35568.0,35.4145,35.4649,35.3894,35.4565,35568.0
2015-09-23 10:30:00,42.24,42.26,42.09,42.09,32256.0,35.4481,35.4649,35.3222,35.3222,32256.0
2015-09-23 11:00:00,42.09,42.14,41.97,41.99,62979.0,35.3222,35.3642,35.2215,35.2383,62979.0
2015-09-23 11:30:00,41.99,42.02,41.92,41.99,43214.0,35.2383,35.2635,35.1796,35.2383,43214.0
2015-09-23 12:00:00,41.98,42.0,41.94,41.99,35246.0,35.2299,35.2467,35.1963,35.2383,35246.0
2015-09-23 12:30:00,41.99,42.03,41.97,42.0,26814.0,35.2383,35.2719,35.2215,35.2467,26814.0
2015-09-23 13:00:00,41.99,42.05,41.98,41.99,33496.0,35.2383,35.2887,35.2299,35.2383,33496.0
2015-09-23 13:30:00,41.98,42.13,41.98,42.11,25724.0,35.2299,35.3558,35.2299,35.339,25724.0
2015-09-23 14:00:00,42.12,42.19,42.09,42.11,31998.0,35.3474,35.4061,35.3222,35.339,31998.0
2015-09-23 14:30:00,42.1,42.12,41.97,42.02,38220.0,35.3306,35.3474,35.2215,35.2635,38220.0
2015-09-23 15:00:00,42.02,42.05,41.95,42.02,67049.0,35.2635,35.2887,35.2047,35.2635,67049.0
2015-09-23 15:30:00,42.01,42.14,41.99,42.11,246271.0,35.2551,35.3642,35.2383,35.339,246271.0
2015-09-24 09:30:00,41.85,41.87,41.69,41.81,23289.0,35.1208,35.1376,34.9865,35.0872,23289.0
2015-09-24 10:00:00,41.81,41.9,41.68,41.69,163083.0,35.0872,35.1628,34.9781,34.9865,163083.0
2015-09-24 10:30:00,41.68,41.75,41.65,41.67,53919.0,34.9781,35.0369,34.953,34.9698,53919.0
2015-09-24 11:00:00,41.67,41.72,41.59,41.67,38220.0,34.9698,35.0117,34.9026,34.9698,38220.0
2015-09-24 11:30:00,41.66,41.78,41.66,41.77,83025.0,34.9614,35.0621,34.9614,35.0537,83025.0
2015-09-24 12:00:00,41.75,41.82,41.74,41.79,57576.0,35.0369,35.0956,35.0285,35.0705,57576.0
2015-09-24 12:30:00,41.8,41.83,41.64,41.65,25917.0,35.0789,35.104,34.9446,34.953,25917.0
2015-09-24 13:00:00,41.65,41.69,41.57,41.62,81799.0,34.953,34.9865,34.8858,34.9278,81799.0
2015-09-24 13:30:00,41.62,41.79,41.61,41.76,58759.0,34.9278,35.0705,34.9194,35.0453,58759.0
2015-09-24 14:00:00,41.76,41.86,41.72,41.81,163651.0,35.0453,35.1292,35.0117,35.0872,163651.0
2015-09-24 14:30:00,41.82,41.96,41.74,41.91,73485.0,35.0956,35.2131,35.0285,35.1712,73485.0
2015-09-24 15:00:00,41.91,41.95,41.79,41.9,72843.0,35.1712,35.2047,35.0705,35.1628,72843.0
2015-09-24 15:30:00,41.92,41.94,41.79,41.9,170824.0,35.1796,35.1963,35.0705,35.1628,170824.0
2015-09-25 09:30:00,42.23,42.29,42.0,42.21,37978.0,35.4397,35.4901,35.2467,35.4229,37978.0
2015-09-25 10:00:00,42.19,42.19,42.05,42.13,49187.0,35.4061,35.4061,35.2887,35.3558,49187.0
2015-09-25 10:30:00,42.14,42.36,42.12,42.36,23820.0,35.3642,35.5488,35.3474,35.5488,23820.0
2015-09-25 11:00:00,42.35,42.36,42.27,42.32,22373.0,35.5404,35.5488,35.4733,35.5152,22373.0
2015-09-25 11:30:00,42.31,42.37,42.26,42.37,14498.0,35.5068,35.5572,35.4649,35.5572,14498.0
2015-09-25 12:00:00,42.36,42.37,42.29,42.33,46633.0,35.5488,35.5572,35.4901,35.5236,46633.0
2015-09-25 12:30:00,42.34,42.37,42.24,42.24,29610.0,35.532,35.5572,35.4481,35.4481,29610.0
2015-09-25 13:00:00,42.24,42.41,42.24,42.32,314225.0,35.4481,35.5908,35.4481,35.5152,314225.0
2015-09-25 13:30:00,42.33,42.35,42.28,42.3,292442.0,35.5236,35.5404,35.4817,35.4985,292442.0
2015-09-25 14:00:00,42.3,42.36,42.15,42.16,28056.0,35.4985,35.5488,35.3726,35.381,28056.0
2015-09-25 14:30:00,42.15,42.16,41.97,42.05,70438.0,35.3726,35.381,35.2215,35.2887,70438.0
2015-09-25 15:00:00,42.06,42.06,41.88,41.98,37830.0,35.297,35.297,35.146,35.2299,37830.0
2015-09-25 15:30:00,41.98,42.07,41.96,42.0,157868.0,35.2299,35.3054,35.2131,35.2467,157868.0
2015-09-28 09:30:00,41.8,41.9,41.66,41.75,105731.0,35.0789,35.1628,34.9614,35.0369,105731.0
2015-09-28 10:00:00,41.75,41.79,41.51,41.65,46095.0,35.0369,35.0705,34.8355,34.953,46095.0
2015-09-28 10:30:00,41.66,41.66,41.42,41.46,58518.0,34.9614,34.9614,34.76,34.7935,58518.0
2015-09-28 11:00:00,41.47,41.57,41.33,41.36,56117.0,34.8019,34.8858,34.6844,34.7096,56117.0
2015-09-28 11:30:00,41.36,41.37,41.28,41.28,26299.0,34.7096,34.718,34.6425,34.6425,26299.0
2015-09-28 12:00:00,41.28,41.29,41.14,41.19,37869.0,34.6425,34.6509,34.525,34.5669,37869.0
2015-09-28 12:30:00,41.18,41.21,41.12,41.2,75786.0,34.5585,34.5837,34.5082,34.5753,75786.0
2015-09-28 13:00:00,41.19,41.26,41.17,41.19,30377.0,34.5669,34.6257,34.5502,34.5669,30377.0
2015-09-28 13:30:00,41.19,41.35,41.19,41.27,47202.0,34.5669,34.7012,34.5669,34.6341,47202.0
2015-09-28 14:00:00,41.28,41.33,41.16,41.22,70602.0,34.6425,34.6844,34.5418,34.5921,70602.0
2015-09-28 14:30:00,41.21,41.27,41.07,41.07,34023.0,34.5837,34.6341,34.4662,34.4662,34023.0
2015-09-28 15:00:00,41.06,41.22,41.04,41.2,169849.0,34.4578,34.5921,34.4411,34.5753,169849.0
2015-09-28 15:30:00,41.2,41.24,41.12,41.14,282355.0,34.5753,34.6089,34.5082,34.525,282355.0
2015-09-29 09:30:00,40.91,41.1,40.5,40.82,164633.0,34.332,34.4914,33.9879,34.2564,164633.0
2015-09-29 10:00:00,40.81,40.87,40.61,40.74,110144.0,34.248,34.2984,34.0802,34.1893,110144.0
2015-09-29 10:30:00,40.74,40.82,40.62,40.7,87674.0,34.1893,34.2564,34.0886,34.1557,87674.0
2015-09-29 11:00:00,40.7,40.79,40.66,40.7,90479.0,34.1557,34.2313,34.1222,34.1557,90479.0
2015-09-29 11:30:00,40.71,40.81,40.66,40.7,166174.0,34.1641,34.248,34.1222,34.1557,166174.0
2015-09-29 12:00:00,40.7,40.72,40.59,40.68,51474.0,34.1557,34.1725,34.0634,34.1389,51474.0
2015-09-29 12:30:00,40.67,40.71,40.61,40.63,50489.0,34.1305,34.1641,34.0802,34.097,50489.0
2015-09-29 13:00:00,40.63,40.73,40.62,40.71,39662.0,34.097,34.1809,34.0886,34.1641,39662.0
2015-09-29 13:30:00,40.71,40.78,40.68,40.74,58144.0,34.1641,34.2229,34.1389,34.1893,58144.0
2015-09-29 14:00:00,40.73,40.78,40.65,40.76,47324.0,34.1809,34.2229,34.1138,34.2061,47324.0
2015-09-29 14:30:00,40.76,40.8,40.68,40.68,62667.0,34.2061,34.2396,34.1389,34.1389,62667.0
2015-09-29 15:00:00,40.68,40.69,40.56,40.57,92828.0,34.1389,34.1473,34.0382,34.0466,92828.0
2015-09-29 15:30:00,40.57,40.81,40.57,40.78,229472.0,34.0466,34.248,34.0466,34.2229,229472.0
2015-09-30 09:30:00,40.91,41.17,40.91,40.91,81971.0,34.332,34.5502,34.332,34.332,81971.0
2015-09-30 10:00:00,40.91,41.06,40.84,41.02,39800.0,34.332,34.4578,34.2732,34.4243,39800.0
2015-09-30 10:30:00,41.02,41.03,40.92,40.94,31325.0,34.4243,34.4327,34.3403,34.3571,31325.0
2015-09-30 11:00:00,40.94,41.04,40.88,41.03,40201.0,34.3571,34.4411,34.3068,34.4327,40201.0
2015-09-30 11:30:00,41.02,41.02,40.82,40.86,59778.0,34.4243,34.4243,34.2564,34.29,59778.0
2015-09-30 12:00:00,40.86,40.88,40.75,40.8,54408.0,34.29,34.3068,34.1977,34.2396,54408.0
2015-09-30 12:30:00,40.79,40.82,40.69,40.77,109710.0,34.2313,34.2564,34.1473,34.2145,109710.0
2015-09-30 13:00:00,40.78,40.86,40.77,40.85,31824.0,34.2229,34.29,34.2145,34.2816,31824.0
2015-09-30 13:30:00,40.85,41.02,40.84,41.01,47468.0,34.2816,34.4243,34.2732,34.4159,47468.0
2015-09-30 14:00:00,41.0,41.08,40.97,41.06,50278.0,34.4075,34.4746,34.3823,34.4578,50278.0
2015-09-30 14:30:00,41.06,41.18,41.04,41.18,77664.0,34.4578,34.5585,34.4411,34.5585,77664.0
2015-09-30 15:00:00,41.18,41.24,41.14,41.23,119941.0,34.5585,34.6089,34.525,34.6005,119941.0
2015-09-30 15:30:00,41.22,41.34,41.22,41.3,211718.0,34.5921,34.6928,34.5921,34.6592,211718.0
2015-10-01 09:30:00,41.19,41.34,40.67,41.14,44207.0,34.5669,34.6928,34.1305,34.525,44207.0
2015-10-01 10:00:00,41.15,41.35,41.07,41.32,91876.0,34.5334,34.7012,34.4662,34.676,91876.0
2015-10-01 10:30:00,41.32,41.33,41.18,41.18,56131.0,34.676,34.6844,34.5585,34.5585,56131.0
2015-10-01 11:00:00,41.17,41.21,41.05,41.05,33225.0,34.5502,34.5837,34.4494,34.4494,33225.0
2015-10-01 11:30:00,41.05,41.09,40.89,40.96,53527.0,34.4494,34.483,34.3152,34.3739,53527.0
2015-10-01 12:00:00,40.96,40.97,40.83,40.95,20771.0,34.3739,34.3823,34.2648,34.3655,20771.0
2015-10-01 12:30:00,40.95,40.99,40.9,40.94,19661.0,34.3655,34.3991,34.3236,34.3571,19661.0
2015-10-01 13:00:00,40.94,41.02,40.9,40.95,23881.0,34.3571,34.4243,34.3236,34.3655,23881.0
2015-10-01 13:30:00,40.96,41.08,40.95,41.06,28835.0,34.3739,34.4746,34.3655,34.4578,28835.0
2015-10-01 14:00:00,41.05,41.16,41.03,41.12,35752.0,34.4494,34.5418,34.4327,34.5082,35752.0
2015-10-01 14:30:00,41.13,41.2,41.1,41.18,48611.0,34.5166,34.5753,34.4914,34.5585,48611.0
2015-10-01 15:00:00,41.17,41.21,41.12,41.13,52042.0,34.5502,34.5837,34.5082,34.5166,52042.0
2015-10-01 15:30:00,41.12,41.24,41.04,41.23,181881.0,34.5082,34.6089,34.4411,34.6005,181881.0
2015-10-02 09:30:00,40.54,40.82,40.54,40.71,79921.0,34.0215,34.2564,34.0215,34.1641,79921.0
2015-10-02 10:00:00,40.7,40.91,40.63,40.78,50869.0,34.1557,34.332,34.097,34.2229,50869.0
2015-10-02 10:30:00,40.77,40.97,40.77,40.97,23181.0,34.2145,34.3823,34.2145,34.3823,23181.0
2015-10-02 11:00:00,40.98,41.04,40.91,40.97,33365.0,34.3907,34.4411,34.332,34.3823,33365.0
2015-10-02 11:30:00,40.98,41.06,40.95,41.04,40428.0,34.3907,34.4578,34.3655,34.4411,40428.0
2015-10-02 12:00:00,41.05,41.21,41.03,41.18,36229.0,34.4494,34.5837,34.4327,34.5585,36229.0
2015-10-02 12:30:00,41.19,41.33,41.19,41.32,30334.0,34.5669,34.6844,34.5669,34.676,30334.0
2015-10-02 13:00:00,41.32,41.42,41.29,41.39,28902.0,34.676,34.76,34.6509,34.7348,28902.0
2015-10-02 13:30:00,41.4,41.42,41.26,41.38,43898.0,34.7432,34.76,34.6257,34.7264,43898.0
2015-10-02 14:00:00,41.37,41.49,41.35,41.49,78223.0,34.718,34.8187,34.7012,34.8187,78223.0
2015-10-02 14:30:00,41.49,41.51,41.39,41.4,32473.0,34.8187,34.8355,34.7348,34.7432,32473.0
2015-10-02 15:00:00,41.39,41.63,41.37,41.63,81013.0,34.7348,34.9362,34.718,34.9362,81013.0
2015-10-02 15:30:00,41.64,41.79,41.62,41.78,149417.0,34.9446,35.0705,34.9278,35.0621,149417.0
2015-10-05 09:30:00,41.91,42.12,41.8,42.04,82515.0,35.1712,35.3474,35.0789,35.2803,82515.0
2015-10-05 10:00:00,42.05,42.09,41.97,41.98,68414.0,35.2887,35.3222,35.2215,35.2299,68414.0
2015-10-05 10:30:00,41.98,42.06,41.94,42.01,94576.0,35.2299,35.297,35.1963,35.2551,94576.0
2015-10-05 11:00:00,42.01,42.12,42.01,42.07,54978.0,35.2551,35.3474,35.2551,35.3054,54978.0
2015-10-05 11:30:00,42.07,42.07,41.98,42.06,56414.0,35.3054,35.3054,35.2299,35.297,56414.0
2015-10-05 12:00:00,42.06,42.21,42.03,42.1,85803.0,35.297,35.4229,35.2719,35.3306,85803.0
2015-10-05 12:30:00,42.1,42.12,42.06,42.09,37882.0,35.3306,35.3474,35.297,35.3222,37882.0
2015-10-05 13:00:00,42.1,42.2,42.1,42.17,34733.0,35.3306,35.4145,35.3306,35.3894,34733.0
2015-10-05 13:30:00,42.17,42.17,42.09,42.1,55464.0,35.3894,35.3894,35.3222,35.3306,55464.0
2015-10-05 14:00:00,42.09,42.1,41.97,42.08,108596.0,35.3222,35.3306,35.2215,35.3138,108596.0
2015-10-05 14:30:00,42.09,42.14,42.07,42.1,71064.0,35.3222,35.3642,35.3054,35.3306,71064.0
2015-10-05 15:00:00,42.1,42.12,42.01,42.08,254102.0,35.3306,35.3474,35.2551,35.3138,254102.0
2015-10-05 15:30:00,42.08,42.17,42.07,42.11,197227.0,35.3138,35.3894,35.3054,35.339,197227.0
2015-10-06 09:30:00,41.92,42.17,41.92,42.13,40042.0,35.1796,35.3894,35.1796,35.3558,40042.0
2015-10-06 10:00:00,42.13,42.22,42.03,42.04,29823.0,35.3558,35.4313,35.2719,35.2803,29823.0
2015-10-06 10:30:00,42.05,42.07,41.94,41.98,34472.0,35.2887,35.3054,35.1963,35.2299,34472.0
2015-10-06 11:00:00,41.99,42.1,41.99,42.04,30593.0,35.2383,35.3306,35.2383,35.2803,30593.0
2015-10-06 11:30:00,42.04,42.04,41.96,42.01,61987.0,35.2803,35.2803,35.2131,35.2551,61987.0
2015-10-06 12:00:00,42.01,42.03,41.97,42.01,42793.0,35.2551,35.2719,35.2215,35.2551,42793.0
2015-10-06 12:30:00,42.0,42.06,41.99,42.04,125571.0,35.2467,35.297,35.2383,35.2803,125571.0
2015-10-06 13:00:00,42.04,42.06,41.97,42.04,54100.0,35.2803,35.297,35.2215,35.2803,54100.0
2015-10-06 13:30:00,42.04,42.14,42.03,42.12,50553.0,35.2803,35.3642,35.2719,35.3474,50553.0
2015-10-06 14:00:00,42.11,42.16,42.05,42.15,70097.0,35.339,35.381,35.2887,35.3726,70097.0
2015-10-06 14:30:00,42.16,42.18,42.08,42.12,68462.0,35.381,35.3977,35.3138,35.3474,68462.0
2015-10-06 15:00:00,42.11,42.15,42.08,42.12,56315.0,35.339,35.3726,35.3138,35.3474,56315.0
2015-10-06 15:30:00,42.12,42.15,42.05,42.14,324709.0,35.3474,35.3726,35.2887,35.3642,324709.0
2015-10-07 09:30:00,42.42,42.62,42.22,42.43,80847.0,35.5992,35.767,35.4313,35.6076,80847.0
2015-10-07 10:00:00,42.43,42.51,42.37,42.38,83923.0,35.6076,35.6747,35.5572,35.5656,83923.0
2015-10-07 10:30:00,42.38,42.39,42.08,42.1,124679.0,35.5656,35.574,35.3138,35.3306,124679.0
2015-10-07 11:00:00,42.1,42.1,41.82,41.85,95153.0,35.3306,35.3306,35.0956,35.1208,95153.0
2015-10-07 11:30:00,41.86,41.95,41.82,41.9,82582.0,35.1292,35.2047,35.0956,35.1628,82582.0
2015-10-07 12:00:00,41.9,41.91,41.67,41.71,119762.0,35.1628,35.1712,34.9698,35.0033,119762.0
2015-10-07 12:30:00,41.71,41.84,41.7,41.82,49860.0,35.0033,35.1124,34.9949,35.0956,49860.0
2015-10-07 13:00:00,41.83,42.01,41.76,42.01,34418.0,35.104,35.2551,35.0453,35.2551,34418.0
2015-10-07 13:30:00,42.01,42.15,42.01,42.13,41510.0,35.2551,35.3726,35.2551,35.3558,41510.0
2015-10-07 14:00:00,42.13,42.2,42.08,42.1,43520.0,35.3558,35.4145,35.3138,35.3306,43520.0
2015-10-07 14:30:00,42.11,42.17,42.08,42.1,77624.0,35.339,35.3894,35.3138,35.3306,77624.0
2015-10-07 15:00:00,42.1,42.22,42.06,42.1,123553.0,35.3306,35.4313,35.297,35.3306,123553.0
2015-10-07 15:30:00,42.11,42.2,42.06,42.2,272445.0,35.339,35.4145,35.297,35.4145,272445.0
2015-10-08 09:30:00,42.11,42.14,41.92,42.0,91772.0,35.339,35.3642,35.1796,35.2467,91772.0
2015-10-08 10:00:00,42.0,42.12,41.97,42.08,50946.0,35.2467,35.3474,35.2215,35.3138,50946.0
2015-10-08 10:30:00,42.08,42.13,42.06,42.09,54784.0,35.3138,35.3558,35.297,35.3222,54784.0
2015-10-08 11:00:00,42.09,42.16,42.05,42.13,60607.0,35.3222,35.381,35.2887,35.3558,60607.0
2015-10-08 11:30:00,42.13,42.27,42.12,42.24,60094.0,35.3558,35.4733,35.3474,35.4481,60094.0
2015-10-08 12:00:00,42.25,42.3,42.23,42.27,30227.0,35.4565,35.4985,35.4397,35.4733,30227.0
2015-10-08 12:30:00,42.27,42.35,42.25,42.3,22782.0,35.4733,35.5404,35.4565,35.4985,22782.0
2015-10-08 13:00:00,42.29,42.3,42.24,42.28,25474.0,35.4901,35.4985,35.4481,35.4817,25474.0
2015-10-08 13:30:00,42.28,42.37,42.28,42.37,22703.0,35.4817,35.5572,35.4817,35.5572,22703.0
2015-10-08 14:00:00,42.37,42.48,42.34,42.43,66350.0,35.5572,35.6495,35.532,35.6076,66350.0
2015-10-08 14:30:00,42.43,42.58,42.43,42.57,48395.0,35.6076,35.7334,35.6076,35.725,48395.0
2015-10-08 15:00:00,42.57,42.63,42.53,42.56,62018.0,35.725,35.7754,35.6915,35.7166,62018.0
2015-10-08 15:30:00,42.56,42.58,42.51,42.54,141184.0,35.7166,35.7334,35.6747,35.6999,141184.0
2015-10-09 09:30:00,42.54,42.69,42.48,42.66,45709.0,35.6999,35.8257,35.6495,35.8006,45709.0
2015-10-09 10:00:00,42.66,42.66,42.5,42.56,36750.0,35.8006,35.8006,35.6663,35.7166,36750.0
2015-10-09 10:30:00,42.55,42.66,42.54,42.64,49157.0,35.7083,35.8006,35.6999,35.7838,49157.0
2015-10-09 11:00:00,42.65,42.66,42.53,42.55,50931.0,35.7922,35.8006,35.6915,35.7083,50931.0
2015-10-09 11:30:00,42.54,42.61,42.52,42.59,30938.0,35.6999,35.7586,35.6831,35.7418,30938.0
2015-10-09 12:00:00,42.59,42.63,42.52,42.57,21870.0,35.7418,35.7754,35.6831,35.725,21870.0
2015-10-09 12:30:00,42.57,42.57,42.48,42.52,20128.0,35.725,35.725,35.6495,35.6831,20128.0
2015-10-09 13:00:00,42.52,42.56,42.47,42.51,31959.0,35.6831,35.7166,35.6411,35.6747,31959.0
2015-10-09 13:30:00,42.51,42.57,42.47,42.55,34405.0,35.6747,35.725,35.6411,35.7083,34405.0
2015-10-09 14:00:00,42.55,42.6,42.53,42.59,33652.0,35.7083,35.7502,35.6915,35.7418,33652.0
2015-10-09 14:30:00,42.59,42.59,42.51,42.55,66839.0,35.7418,35.7418,35.6747,35.7083,66839.0
2015-10-09 15:00:00,42.54,42.58,42.5,42.55,64669.0,35.6999,35.7334,35.6663,35.7083,64669.0
2015-10-09 15:30:00,42.55,42.61,42.54,42.57,168400.0,35.7083,35.7586,35.6999,35.725,168400.0
2015-10-12 09:30:00,42.51,42.64,42.44,42.6,31953.0,35.6747,35.7838,35.6159,35.7502,31953.0
2015-10-12 10:00:00,42.61,42.65,42.51,42.52,30058.0,35.7586,35.7922,35.6747,35.6831,30058.0
2015-10-12 10:30:00,42.53,42.62,42.46,42.46,16441.0,35.6915,35.767,35.6327,35.6327,16441.0
2015-10-12 11:00:00,42.46,42.61,42.46,42.58,33932.0,35.6327,35.7586,35.6327,35.7334,33932.0
2015-10-12 11:30:00,42.58,42.61,42.53,42.58,65969.0,35.7334,35.7586,35.6915,35.7334,65969.0
2015-10-12 12:00:00,42.57,42.59,42.55,42.57,49464.0,35.725,35.7418,35.7083,35.725,49464.0
2015-10-12 12:30:00,42.57,42.66,42.53,42.66,52832.0,35.725,35.8006,35.6915,35.8006,52832.0
2015-10-12 13:00:00,42.66,42.72,42.6,42.69,46222.0,35.8006,35.8509,35.7502,35.8257,46222.0
2015-10-12 13:30:00,42.69,42.69,42.64,42.64,24691.0,35.8257,35.8257,35.7838,35.7838,24691.0
2015-10-12 14:00:00,42.65,42.65,42.6,42.6,60034.0,35.7922,35.7922,35.7502,35.7502,60034.0
2015-10-12 14:30:00,42.6,42.67,42.6,42.65,36327.0,35.7502,35.809,35.7502,35.7922,36327.0
2015-10-12 15:00:00,42.65,42.68,42.64,42.66,42594.0,35.7922,35.8174,35.7838,35.8006,42594.0
2015-10-12 15:30:00,42.66,42.69,42.64,42.68,77757.0,35.8006,35.8257,35.7838,35.8174,77757.0
2015-10-13 09:30:00,42.49,42.65,42.36,42.63,33842.0,35.6579,35.7922,35.5488,35.7754,33842.0
2015-10-13 10:00:00,42.61,42.68,42.55,42.62,33029.0,35.7586,35.8174,35.7083,35.767,33029.0
2015-10-13 10:30:00,42.62,42.64,42.5,42.6,38779.0,35.767,35.7838,35.6663,35.7502,38779.0
2015-10-13 11:00:00,42.61,42.65,42.57,42.6,31803.0,35.7586,35.7922,35.725,35.7502,31803.0
2015-10-13 11:30:00,42.6,42.64,42.56,42.58,21735.0,35.7502,35.7838,35.7166,35.7334,21735.0
2015-10-13 12:00:00,42.57,42.62,42.57,42.61,12277.0,35.725,35.767,35.725,35.7586,12277.0
2015-10-13 12:30:00,42.6,42.61,42.47,42.47,23658.0,35.7502,35.7586,35.6411,35.6411,23658.0
2015-10-13 13:00:00,42.47,42.49,42.43,42.46,28074.0,35.6411,35.6579,35.6076,35.6327,28074.0
2015-10-13 13:30:00,42.45,42.45,42.38,42.38,26036.0,35.6243,35.6243,35.5656,35.5656,26036.0
2015-10-13 14:00:00,42.38,42.45,42.36,42.4,25720.0,35.5656,35.6243,35.5488,35.5824,25720.0
2015-10-13 14:30:00,42.39,42.41,42.36,42.41,19276.0,35.574,35.5908,35.5488,35.5908,19276.0
2015-10-13 15:00:00,42.41,42.41,42.29,42.32,40338.0,35.5908,35.5908,35.4901,35.5152,40338.0
2015-10-13 15:30:00,42.33,42.33,42.24,42.26,80050.0,35.5236,35.5236,35.4481,35.4649,80050.0
2015-10-14 09:30:00,42.25,42.49,41.64,42.45,36917.0,35.4565,35.6579,34.9446,35.6243,36917.0
2015-10-14 10:00:00,42.42,42.42,42.19,42.24,41380.0,35.5992,35.5992,35.4061,35.4481,41380.0
2015-10-14 10:30:00,42.23,42.3,42.2,42.28,33124.0,35.4397,35.4985,35.4145,35.4817,33124.0
2015-10-14 11:00:00,42.27,42.34,42.26,42.3,37050.0,35.4733,35.532,35.4649,35.4985,37050.0
2015-10-14 11:30:00,42.3,42.43,42.28,42.37,51592.0,35.4985,35.6076,35.4817,35.5572,51592.0
2015-10-14 12:00:00,42.38,42.44,42.33,42.42,80251.0,35.5656,35.6159,35.5236,35.5992,80251.0
2015-10-14 12:30:00,42.42,42.51,42.42,42.44,21086.0,35.5992,35.6747,35.5992,35.6159,21086.0
2015-10-14 13:00:00,42.44,42.45,42.4,42.41,25351.0,35.6159,35.6243,35.5824,35.5908,25351.0
2015-10-14 13:30:00,42.41,42.41,42.3,42.3,20280.0,35.5908,35.5908,35.4985,35.4985,20280.0
2015-10-14 14:00:00,42.31,42.36,42.26,42.27,75737.0,35.5068,35.5488,35.4649,35.4733,75737.0
2015-10-14 14:30:00,42.27,42.3,42.23,42.3,95796.0,35.4733,35.4985,35.4397,35.4985,95796.0
2015-10-14 15:00:00,42.3,42.41,42.3,42.41,108680.0,35.4985,35.5908,35.4985,35.5908,108680.0
2015-10-14 15:30:00,42.4,42.55,42.39,42.46,306746.0,35.5824,35.7083,35.574,35.6327,306746.0
2015-10-15 09:30:00,42.67,42.77,42.48,42.56,53197.0,35.809,35.8929,35.6495,35.7166,53197.0
2015-10-15 10:00:00,42.56,42.63,42.49,42.54,48030.0,35.7166,35.7754,35.6579,35.6999,48030.0
2015-10-15 10:30:00,42.54,42.65,42.51,42.56,63204.0,35.6999,35.7922,35.6747,35.7166,63204.0
2015-10-15 11:00:00,42.55,42.6,42.42,42.44,20387.0,35.7083,35.7502,35.5992,35.6159,20387.0
2015-10-15 11:30:00,42.45,42.46,42.26,42.27,15321.0,35.6243,35.6327,35.4649,35.4733,15321.0
2015-10-15 12:00:00,42.27,42.32,42.27,42.29,22555.0,35.4733,35.5152,35.4733,35.4901,22555.0
2015-10-15 12:30:00,42.29,42.31,42.21,42.27,27133.0,35.4901,35.5068,35.4229,35.4733,27133.0
2015-10-15 13:00:00,42.26,42.4,42.25,42.39,29239.0,35.4649,35.5824,35.4565,35.574,29239.0
2015-10-15 13:30:00,42.39,42.39,42.31,42.37,51152.0,35.574,35.574,35.5068,35.5572,51152.0
2015-10-15 14:00:00,42.36,42.4,42.34,42.35,31415.0,35.5488,35.5824,35.532,35.5404,31415.0
2015-10-15 14:30:00,42.35,42.46,42.34,42.43,42326.0,35.5404,35.6327,35.532,35.6076,42326.0
2015-10-15 15:00:00,42.42,42.51,42.4,42.47,58254.0,35.5992,35.6747,35.5824,35.6411,58254.0
2015-10-15 15:30:00,42.47,42.54,42.46,42.5,482811.0,35.6411,35.6999,35.6327,35.6663,482811.0
2015-10-16 09:30:00,42.52,42.68,42.49,42.68,85693.0,35.6831,35.8174,35.6579,35.8174,85693.0
2015-10-16 10:00:00,42.71,42.8,42.56,42.61,135437.0,35.8425,35.9181,35.7166,35.7586,135437.0
2015-10-16 10:30:00,42.6,42.63,42.54,42.6,79055.0,35.7502,35.7754,35.6999,35.7502,79055.0
2015-10-16 11:00:00,42.6,42.64,42.57,42.58,42291.0,35.7502,35.7838,35.725,35.7334,42291.0
2015-10-16 11:30:00,42.59,42.63,42.57,42.61,37803.0,35.7418,35.7754,35.725,35.7586,37803.0
2015-10-16 12:00:00,42.62,42.62,42.53,42.55,42128.0,35.767,35.767,35.6915,35.7083,42128.0
2015-10-16 12:30:00,42.55,42.66,42.53,42.66,107673.0,35.7083,35.8006,35.6915,35.8006,107673.0
2015-10-16 13:00:00,42.66,42.67,42.62,42.66,28884.0,35.8006,35.809,35.767,35.8006,28884.0
2015-10-16 13:30:00,42.65,42.7,42.55,42.56,19057.0,35.7922,35.8341,35.7083,35.7166,19057.0
2015-10-16 14:00:00,42.55,42.65,42.55,42.64,15909.0,35.7083,35.7922,35.7083,35.7838,15909.0
2015-10-16 14:30:00,42.63,42.72,42.61,42.71,27232.0,35.7754,35.8509,35.7586,35.8425,27232.0
2015-10-16 15:00:00,42.71,42.81,42.67,42.8,70757.0,35.8425,35.9265,35.809,35.9181,70757.0
2015-10-16 15:30:00,42.81,42.9,42.79,42.83,191382.0,35.9265,36.002,35.9097,35.9432,191382.0
2015-10-19 09:30:00,42.76,42.93,42.59,42.91,831254.0,35.8845,36.0272,35.7418,36.0104,831254.0
2015-10-19 10:00:00,42.91,42.95,42.7,42.71,86865.0,36.0104,36.0439,35.8341,35.8425,86865.0
2015-10-19 10:30:00,42.71,42.8,42.64,42.78,118214.0,35.8425,35.9181,35.7838,35.9013,118214.0
2015-10-19 11:00:00,42.78,42.85,42.75,42.82,24188.0,35.9013,35.96,35.8761,35.9348,24188.0
2015-10-19 11:30:00,42.83,42.86,42.79,42.8,28099.0,35.9432,35.9684,35.9097,35.9181,28099.0
2015-10-19 12:00:00,42.8,42.8,42.71,42.72,36749.0,35.9181,35.9181,35.8425,35.8509,36749.0
2015-10-19 12:30:00,42.72,42.75,42.68,42.68,10927.0,35.8509,35.8761,35.8174,35.8174,10927.0
2015-10-19 13:00:00,42.68,42.75,42.68,42.73,25888.0,35.8174,35.8761,35.8174,35.8593,25888.0
2015-10-19 13:30:00,42.71,42.73,42.65,42.71,17540.0,35.8425,35.8593,35.7922,35.8425,17540.0
2015-10-19 14:00:00,42.71,42.71,42.6,42.6,29165.0,35.8425,35.8425,35.7502,35.7502,29165.0
2015-10-19 14:30:00,42.59,42.66,42.59,42.59,63520.0,35.7418,35.8006,35.7418,35.7418,63520.0
2015-10-19 15:00:00,42.59,42.7,42.58,42.67,36756.0,35.7418,35.8341,35.7334,35.809,36756.0
2015-10-19 15:30:00,42.67,42.72,42.63,42.71,66493.0,35.809,35.8509,35.7754,35.8425,66493.0
2015-10-20 09:30:00,42.6,42.91,42.56,42.81,135061.0,35.7502,36.0104,35.7166,35.9265,135061.0
2015-10-20 10:00:00,42.81,42.91,42.73,42.89,121692.0,35.9265,36.0104,35.8593,35.9936,121692.0
2015-10-20 10:30:00,42.89,43.1,42.88,43.1,62947.0,35.9936,36.1698,35.9852,36.1698,62947.0
2015-10-20 11:00:00,43.11,43.14,42.95,43.14,354272.0,36.1782,36.2034,36.0439,36.2034,354272.0
2015-10-20 11:30:00,43.14,43.36,43.14,43.36,153843.0,36.2034,36.388,36.2034,36.388,153843.0
2015-10-20 12:00:00,43.37,43.4,43.3,43.39,107826.0,36.3964,36.4216,36.3377,36.4132,107826.0
2015-10-20 12:30:00,43.39,43.39,43.25,43.33,36203.0,36.4132,36.4132,36.2957,36.3628,36203.0
2015-10-20 13:00:00,43.33,43.45,43.3,43.44,28703.0,36.3628,36.4635,36.3377,36.4552,28703.0
2015-10-20 13:30:00,43.45,43.54,43.43,43.52,38646.0,36.4635,36.5391,36.4468,36.5223,38646.0
2015-10-20 14:00:00,43.51,43.57,43.47,43.57,35145.0,36.5139,36.5642,36.4803,36.5642,35145.0
2015-10-20 14:30:00,43.57,43.62,43.53,43.55,44236.0,36.5642,36.6062,36.5307,36.5475,44236.0
2015-10-20 15:00:00,43.55,43.59,43.52,43.53,69665.0,36.5475,36.581,36.5223,36.5307,69665.0
2015-10-20 15:30:00,43.53,43.57,43.39,43.45,179739.0,36.5307,36.5642,36.4132,36.4635,179739.0
2015-10-21 09:30:00,43.6,43.76,43.48,43.57,38083.0,36.5894,36.7237,36.4887,36.5642,38083.0
2015-10-21 10:00:00,43.55,43.57,43.43,43.45,63071.0,36.5475,36.5642,36.4468,36.4635,63071.0
2015-10-21 10:30:00,43.44,43.5,43.39,43.49,23827.0,36.4552,36.5055,36.4132,36.4971,23827.0
2015-10-21 11:00:00,43.48,43.54,43.39,43.52,38759.0,36.4887,36.5391,36.4132,36.5223,38759.0
2015-10-21 11:30:00,43.52,43.58,43.48,43.53,25832.0,36.5223,36.5726,36.4887,36.5307,25832.0
2015-10-21 12:00:00,43.55,43.55,43.42,43.46,27439.0,36.5475,36.5475,36.4384,36.4719,27439.0
2015-10-21 12:30:00,43.45,43.53,43.44,43.5,46361.0,36.4635,36.5307,36.4552,36.5055,46361.0
2015-10-21 13:00:00,43.49,43.49,43.22,43.23,21834.0,36.4971,36.4971,36.2705,36.2789,21834.0
2015-10-21 13:30:00,43.24,43.27,43.15,43.15,24166.0,36.2873,36.3125,36.2118,36.2118,24166.0
2015-10-21 14:00:00,43.15,43.22,43.1,43.21,26975.0,36.2118,36.2705,36.1698,36.2621,26975.0
2015-10-21 14:30:00,43.22,43.32,43.18,43.29,38590.0,36.2705,36.3544,36.237,36.3293,38590.0
2015-10-21 15:00:00,43.29,43.34,43.16,43.19,57698.0,36.3293,36.3712,36.2202,36.2453,57698.0
2015-10-21 15:30:00,43.18,43.18,43.03,43.13,162486.0,36.237,36.237,36.1111,36.195,162486.0
2015-10-22 09:30:00,43.34,43.55,43.23,43.53,47722.0,36.3712,36.5475,36.2789,36.5307,47722.0
2015-10-22 10:00:00,43.52,43.58,43.43,43.44,47882.0,36.5223,36.5726,36.4468,36.4552,47882.0
2015-10-22 10:30:00,43.45,43.6,43.45,43.59,17165.0,36.4635,36.5894,36.4635,36.581,17165.0
2015-10-22 11:00:00,43.6,43.67,43.57,43.66,58903.0,36.5894,36.6482,36.5642,36.6398,58903.0
2015-10-22 11:30:00,43.65,43.78,43.65,43.71,20818.0,36.6314,36.7405,36.6314,36.6817,20818.0
2015-10-22 12:00:00,43.71,43.8,43.69,43.78,24577.0,36.6817,36.7573,36.665,36.7405,24577.0
2015-10-22 12:30:00,43.79,43.8,43.7,43.75,27954.0,36.7489,36.7573,36.6733,36.7153,27954.0
2015-10-22 13:00:00,43.74,43.8,43.7,43.7,39732.0,36.7069,36.7573,36.6733,36.6733,39732.0
2015-10-22 13:30:00,43.71,43.71,43.58,43.61,54062.0,36.6817,36.6817,36.5726,36.5978,54062.0
2015-10-22 14:00:00,43.61,43.62,43.41,43.5,44446.0,36.5978,36.6062,36.43,36.5055,44446.0
2015-10-22 14:30:00,43.5,43.59,43.49,43.58,44774.0,36.5055,36.581,36.4971,36.5726,44774.0
2015-10-22 15:00:00,43.58,43.63,43.54,43.6,80558.0,36.5726,36.6146,36.5391,36.5894,80558.0
2015-10-22 15:30:00,43.61,43.62,43.49,43.58,323900.0,36.5978,36.6062,36.4971,36.5726,323900.0
2015-10-23 09:30:00,43.76,43.94,43.49,43.92,88329.0,36.7237,36.8748,36.4971,36.858,88329.0
2015-10-23 10:00:00,43.92,43.92,43.72,43.72,164722.0,36.858,36.858,36.6901,36.6901,164722.0
2015-10-23 10:30:00,43.72,43.77,43.61,43.64,30785.0,36.6901,36.7321,36.5978,36.623,30785.0
2015-10-23 11:00:00,43.64,43.72,43.58,43.6,80605.0,36.623,36.6901,36.5726,36.5894,80605.0
2015-10-23 11:30:00,43.59,43.6,43.49,43.55,45494.0,36.581,36.5894,36.4971,36.5475,45494.0
2015-10-23 12:00:00,43.55,43.62,43.52,43.62,21920.0,36.5475,36.6062,36.5223,36.6062,21920.0
2015-10-23 12:30:00,43.62,43.64,43.53,43.56,17200.0,36.6062,36.623,36.5307,36.5559,17200.0
2015-10-23 13:00:00,43.56,43.61,43.5,43.59,62747.0,36.5559,36.5978,36.5055,36.581,62747.0
2015-10-23 13:30:00,43.6,43.62,43.57,43.59,21056.0,36.5894,36.6062,36.5642,36.581,21056.0
2015-10-23 14:00:00,43.59,43.64,43.54,43.63,19996.0,36.581,36.623,36.5391,36.6146,19996.0
2015-10-23 14:30:00,43.63,43.67,43.6,43.61,247282.0,36.6146,36.6482,36.5894,36.5978,247282.0
2015-10-23 15:00:00,43.61,43.65,43.5,43.51,67514.0,36.5978,36.6314,36.5055,36.5139,67514.0
2015-10-23 15:30:00,43.51,43.56,43.47,43.54,387187.0,36.5139,36.5559,36.4803,36.5391,387187.0
2015-10-26 09:30:00,43.57,43.7,43.32,43.57,136462.0,36.5642,36.6733,36.3544,36.5642,136462.0
2015-10-26 10:00:00,43.59,43.65,43.45,43.48,72317.0,36.581,36.6314,36.4635,36.4887,72317.0
2015-10-26 10:30:00,43.48,43.51,43.4,43.45,31764.0,36.4887,36.5139,36.4216,36.4635,31764.0
2015-10-26 11:00:00,43.45,43.47,43.41,43.46,44983.0,36.4635,36.4803,36.43,36.4719,44983.0
2015-10-26 11:30:00,43.45,43.63,43.44,43.63,140893.0,36.4635,36.6146,36.4552,36.6146,140893.0
2015-10-26 12:00:00,43.63,43.74,43.58,43.72,36928.0,36.6146,36.7069,36.5726,36.6901,36928.0
2015-10-26 12:30:00,43.73,43.82,43.7,43.76,30239.0,36.6985,36.774,36.6733,36.7237,30239.0
2015-10-26 13:00:00,43.76,43.76,43.71,43.73,29516.0,36.7237,36.7237,36.6817,36.6985,29516.0
2015-10-26 13:30:00,43.74,43.82,43.73,43.79,40472.0,36.7069,36.774,36.6985,36.7489,40472.0
2015-10-26 14:00:00,43.78,43.82,43.7,43.71,22194.0,36.7405,36.774,36.6733,36.6817,22194.0
2015-10-26 14:30:00,43.7,43.7,43.62,43.67,61125.0,36.6733,36.6733,36.6062,36.6482,61125.0
2015-10-26 15:00:00,43.68,43.78,43.65,43.77,104807.0,36.6566,36.7405,36.6314,36.7321,104807.0
2015-10-26 15:30:00,43.77,43.79,43.71,43.72,152026.0,36.7321,36.7489,36.6817,36.6901,152026.0
2015-10-27 09:30:00,43.5,43.73,43.41,43.62,34037.0,36.5055,36.6985,36.43,36.6062,34037.0
2015-10-27 10:00:00,43.61,43.61,43.33,43.42,43807.0,36.5978,36.5978,36.3628,36.4384,43807.0
2015-10-27 10:30:00,43.42,43.53,43.34,43.43,178787.0,36.4384,36.5307,36.3712,36.4468,178787.0
2015-10-27 11:00:00,43.43,43.52,43.32,43.34,127589.0,36.4468,36.5223,36.3544,36.3712,127589.0
2015-10-27 11:30:00,43.35,43.52,43.35,43.48,58098.0,36.3796,36.5223,36.3796,36.4887,58098.0
2015-10-27 12:00:00,43.48,43.6,43.47,43.58,38774.0,36.4887,36.5894,36.4803,36.5726,38774.0
2015-10-27 12:30:00,43.55,43.61,43.45,43.46,24122.0,36.5475,36.5978,36.4635,36.4719,24122.0
2015-10-27 13:00:00,43.45,43.45,43.38,43.43,32588.0,36.4635,36.4635,36.4048,36.4468,32588.0
2015-10-27 13:30:00,43.43,43.52,43.41,43.5,60380.0,36.4468,36.5223,36.43,36.5055,60380.0
2015-10-27 14:00:00,43.5,43.55,43.47,43.5,58938.0,36.5055,36.5475,36.4803,36.5055,58938.0
2015-10-27 14:30:00,43.5,43.54,43.48,43.51,63119.0,36.5055,36.5391,36.4887,36.5139,63119.0
2015-10-27 15:00:00,43.51,43.61,43.5,43.56,109151.0,36.5139,36.5978,36.5055,36.5559,109151.0
2015-10-27 15:30:00,43.56,43.65,43.49,43.63,226598.0,36.5559,36.6314,36.4971,36.6146,226598.0
2015-10-28 09:30:00,44.03,44.21,43.63,43.83,191951.0,36.9503,37.1013,36.6146,36.7824,191951.0
2015-10-28 10:00:00,43.83,44.19,43.82,44.04,113494.0,36.7824,37.0846,36.774,36.9587,113494.0
2015-10-28 10:30:00,44.04,44.21,43.9,44.15,45786.0,36.9587,37.1013,36.8412,37.051,45786.0
2015-10-28 11:00:00,44.15,44.2,43.98,44.14,100698.0,37.051,37.0929,36.9083,37.0426,100698.0
2015-10-28 11:30:00,44.14,44.3,44.14,44.29,42360.0,37.0426,37.1769,37.0426,37.1685,42360.0
2015-10-28 12:00:00,44.28,44.29,44.04,44.05,65367.0,37.1601,37.1685,36.9587,36.9671,65367.0
2015-10-28 12:30:00,44.04,44.14,44.01,44.09,46096.0,36.9587,37.0426,36.9335,37.0006,46096.0
2015-10-28 13:00:00,44.1,44.16,44.07,44.1,61989.0,37.009,37.0594,36.9839,37.009,61989.0
2015-10-28 13:30:00,44.1,44.24,43.95,44.01,37916.0,37.009,37.1265,36.8831,36.9335,37916.0
2015-10-28 14:00:00,44.0,44.01,43.73,43.84,78398.0,36.9251,36.9335,36.6985,36.7908,78398.0
2015-10-28 14:30:00,43.85,43.85,43.68,43.71,121672.0,36.7992,36.7992,36.6566,36.6817,121672.0
2015-10-28 15:00:00,43.71,43.85,43.67,43.77,146485.0,36.6817,36.7992,36.6482,36.7321,146485.0
2015-10-28 15:30:00,43.79,44.11,43.78,44.04,325512.0,36.7489,37.0174,36.7405,36.9587,325512.0
2015-10-29 09:30:00,43.73,44.15,43.73,43.89,162403.0,36.6985,37.051,36.6985,36.8328,162403.0
2015-10-29 10:00:00,43.91,44.17,43.8,43.83,68124.0,36.8496,37.0678,36.7573,36.7824,68124.0
2015-10-29 10:30:00,43.82,44.03,43.75,43.97,81815.0,36.774,36.9503,36.7153,36.8999,81815.0
2015-10-29 11:00:00,43.96,44.02,43.9,44.02,92841.0,36.8915,36.9419,36.8412,36.9419,92841.0
2015-10-29 11:30:00,44.01,44.19,44.0,44.13,41000.0,36.9335,37.0846,36.9251,37.0342,41000.0
2015-10-29 12:00:00,44.13,44.2,44.04,44.18,51046.0,37.0342,37.0929,36.9587,37.0762,51046.0
2015-10-29 12:30:00,44.19,44.21,44.05,44.13,46759.0,37.0846,37.1013,36.9671,37.0342,46759.0
2015-10-29 13:00:00,44.13,44.21,44.1,44.15,50037.0,37.0342,37.1013,37.009,37.051,50037.0
2015-10-29 13:30:00,44.16,44.18,44.06,44.16,46321.0,37.0594,37.0762,36.9755,37.0594,46321.0
2015-10-29 14:00:00,44.16,44.29,44.09,44.19,74777.0,37.0594,37.1685,37.0006,37.0846,74777.0
2015-10-29 14:30:00,44.19,44.21,44.08,44.14,43881.0,37.0846,37.1013,36.9922,37.0426,43881.0
2015-10-29 15:00:00,44.14,44.23,44.09,44.16,91345.0,37.0426,37.1181,37.0006,37.0594,91345.0
2015-10-29 15:30:00,44.16,44.26,44.12,44.16,242480.0,37.0594,37.1433,37.0258,37.0594,242480.0
2015-10-30 09:30:00,44.1,44.26,43.79,43.91,102318.0,37.009,37.1433,36.7489,36.8496,102318.0
2015-10-30 10:00:00,43.92,43.93,43.71,43.88,49638.0,36.858,36.8664,36.6817,36.8244,49638.0
2015-10-30 10:30:00,43.89,44.01,43.89,43.99,31812.0,36.8328,36.9335,36.8328,36.9167,31812.0
2015-10-30 11:00:00,43.99,44.07,43.98,44.05,37406.0,36.9167,36.9839,36.9083,36.9671,37406.0
2015-10-30 11:30:00,44.07,44.07,43.95,44.02,32612.0,36.9839,36.9839,36.8831,36.9419,32612.0
2015-10-30 12:00:00,44.01,44.02,43.96,43.97,50006.0,36.9335,36.9419,36.8915,36.8999,50006.0
2015-10-30 12:30:00,43.97,44.0,43.79,43.79,90049.0,36.8999,36.9251,36.7489,36.7489,90049.0
2015-10-30 13:00:00,43.79,43.8,43.72,43.75,59499.0,36.7489,36.7573,36.6901,36.7153,59499.0
2015-10-30 13:30:00,43.75,43.75,43.66,43.67,73299.0,36.7153,36.7153,36.6398,36.6482,73299.0
2015-10-30 14:00:00,43.66,43.69,43.58,43.58,79847.0,36.6398,36.665,36.5726,36.5726,79847.0
2015-10-30 14:30:00,43.58,43.7,43.56,43.63,112266.0,36.5726,36.6733,36.5559,36.6146,112266.0
2015-10-30 15:00:00,43.62,43.73,43.61,43.64,80159.0,36.6062,36.6985,36.5978,36.623,80159.0
2015-10-30 15:30:00,43.64,43.76,43.64,43.72,358059.0,36.623,36.7237,36.623,36.6901,358059.0
2015-11-02 09:30:00,43.19,43.61,42.91,43.39,103298.0,36.2453,36.5978,36.0104,36.4132,103298.0
2015-11-02 10:00:00,43.38,43.56,43.31,43.54,100335.0,36.4048,36.5559,36.3461,36.5391,100335.0
2015-11-02 10:30:00,43.54,43.55,43.42,43.47,38755.0,36.5391,36.5475,36.4384,36.4803,38755.0
2015-11-02 11:00:00,43.47,43.49,43.39,43.49,67474.0,36.4803,36.4971,36.4132,36.4971,67474.0
2015-11-02 11:30:00,43.5,43.5,43.42,43.44,54010.0,36.5055,36.5055,36.4384,36.4552,54010.0
2015-11-02 12:00:00,43.45,43.45,43.39,43.43,26067.0,36.4635,36.4635,36.4132,36.4468,26067.0
2015-11-02 12:30:00,43.43,43.47,43.4,43.46,40183.0,36.4468,36.4803,36.4216,36.4719,40183.0
2015-11-02 13:00:00,43.45,43.47,43.36,43.43,40176.0,36.4635,36.4803,36.388,36.4468,40176.0
2015-11-02 13:30:00,43.44,43.47,43.42,43.47,29339.0,36.4552,36.4803,36.4384,36.4803,29339.0
2015-11-02 14:00:00,43.47,43.5,43.38,43.39,64504.0,36.4803,36.5055,36.4048,36.4132,64504.0
2015-11-02 14:30:00,43.39,43.49,43.38,43.46,83619.0,36.4132,36.4971,36.4048,36.4719,83619.0
2015-11-02 15:00:00,43.47,43.63,43.46,43.62,79245.0,36.4803,36.6146,36.4719,36.6062,79245.0
2015-11-02 15:30:00,43.61,43.69,43.54,43.68,196073.0,36.5978,36.665,36.5391,36.6566,196073.0
2015-11-03 09:30:00,43.58,43.87,43.53,43.74,130596.0,36.5726,36.816,36.5307,36.7069,130596.0
2015-11-03 10:00:00,43.75,44.02,43.75,43.98,303208.0,36.7153,36.9419,36.7153,36.9083,303208.0
2015-11-03 10:30:00,43.97,43.97,43.89,43.92,44474.0,36.8999,36.8999,36.8328,36.858,44474.0
2015-11-03 11:00:00,43.92,44.05,43.91,44.05,74105.0,36.858,36.9671,36.8496,36.9671,74105.0
2015-11-03 11:30:00,44.04,44.14,44.02,44.14,67164.0,36.9587,37.0426,36.9419,37.0426,67164.0
2015-11-03 12:00:00,44.13,44.14,44.03,44.05,35739.0,37.0342,37.0426,36.9503,36.9671,35739.0
2015-11-03 12:30:00,44.06,44.14,44.04,44.14,40850.0,36.9755,37.0426,36.9587,37.0426,40850.0
2015-11-03 13:00:00,44.13,44.14,44.05,44.07,41211.0,37.0342,37.0426,36.9671,36.9839,41211.0
2015-11-03 13:30:00,44.07,44.09,44.01,44.08,69216.0,36.9839,37.0006,36.9335,36.9922,69216.0
2015-11-03 14:00:00,44.07,44.14,44.05,44.14,45697.0,36.9839,37.0426,36.9671,37.0426,45697.0
2015-11-03 14:30:00,44.15,44.16,44.06,44.14,79064.0,37.051,37.0594,36.9755,37.0426,79064.0
2015-11-03 15:00:00,44.14,44.14,44.06,44.1,93493.0,37.0426,37.0426,36.9755,37.009,93493.0
2015-11-03 15:30:00,44.1,44.11,43.89,43.92,338945.0,37.009,37.0174,36.8328,36.858,338945.0
2015-11-04 09:30:00,43.97,44.18,43.95,44.04,83524.0,36.8999,37.0762,36.8831,36.9587,83524.0
2015-11-04 10:00:00,44.04,44.19,43.97,43.97,51837.0,36.9587,37.0846,36.8999,36.8999,51837.0
2015-11-04 10:30:00,43.96,44.04,43.89,43.93,42531.0,36.8915,36.9587,36.8328,36.8664,42531.0
2015-11-04 11:00:00,43.93,44.0,43.85,43.91,66430.0,36.8664,36.9251,36.7992,36.8496,66430.0
2015-11-04 11:30:00,43.91,43.91,43.82,43.84,39719.0,36.8496,36.8496,36.774,36.7908,39719.0
2015-11-04 12:00:00,43.84,43.97,43.82,43.95,57173.0,36.7908,36.8999,36.774,36.8831,57173.0
2015-11-04 12:30:00,43.95,44.0,43.94,44.0,68399.0,36.8831,36.9251,36.8748,36.9251,68399.0
2015-11-04 13:00:00,44.0,44.01,43.93,43.97,68424.0,36.9251,36.9335,36.8664,36.8999,68424.0
2015-11-04 13:30:00,43.98,43.98,43.93,43.95,51654.0,36.9083,36.9083,36.8664,36.8831,51654.0
2015-11-04 14:00:00,43.96,43.99,43.82,43.83,54768.0,36.8915,36.9167,36.774,36.7824,54768.0
2015-11-04 14:30:00,43.83,43.94,43.82,43.91,100943.0,36.7824,36.8748,36.774,36.8496,100943.0
2015-11-04 15:00:00,43.91,43.92,43.86,43.9,90863.0,36.8496,36.858,36.8076,36.8412,90863.0
2015-11-04 15:30:00,43.9,44.02,43.88,44.02,309596.0,36.8412,36.9419,36.8244,36.9419,309596.0
2015-11-05 09:30:00,43.99,44.11,43.78,44.1,118229.0,36.9167,37.0174,36.7405,37.009,118229.0
2015-11-05 10:00:00,44.09,44.13,43.98,44.02,70808.0,37.0006,37.0342,36.9083,36.9419,70808.0
2015-11-05 10:30:00,44.02,44.16,44.0,44.1,52259.0,36.9419,37.0594,36.9251,37.009,52259.0
2015-11-05 11:00:00,44.09,44.16,44.07,44.15,36806.0,37.0006,37.0594,36.9839,37.051,36806.0
2015-11-05 11:30:00,44.15,44.15,44.02,44.12,38520.0,37.051,37.051,36.9419,37.0258,38520.0
2015-11-05 12:00:00,44.12,44.13,44.02,44.07,22785.0,37.0258,37.0342,36.9419,36.9839,22785.0
2015-11-05 12:30:00,44.07,44.08,44.01,44.05,19405.0,36.9839,36.9922,36.9335,36.9671,19405.0
2015-11-05 13:00:00,44.05,44.1,43.92,43.93,33333.0,36.9671,37.009,36.858,36.8664,33333.0
2015-11-05 13:30:00,43.95,44.09,43.94,44.05,26452.0,36.8831,37.0006,36.8748,36.9671,26452.0
2015-11-05 14:00:00,44.06,44.09,43.98,44.0,43355.0,36.9755,37.0006,36.9083,36.9251,43355.0
2015-11-05 14:30:00,43.99,44.05,43.94,44.05,38242.0,36.9167,36.9671,36.8748,36.9671,38242.0
2015-11-05 15:00:00,44.05,44.14,44.0,44.14,48040.0,36.9671,37.0426,36.9251,37.0426,48040.0
2015-11-05 15:30:00,44.13,44.13,44.02,44.1,200182.0,37.0342,37.0342,36.9419,37.009,200182.0
2015-11-06 09:30:00,44.26,44.31,43.9,44.12,67026.0,37.1433,37.1853,36.8412,37.0258,67026.0
2015-11-06 10:00:00,44.12,44.16,43.91,43.96,78852.0,37.0258,37.0594,36.8496,36.8915,78852.0
2015-11-06 10:30:00,43.96,44.1,43.92,43.98,76633.0,36.8915,37.009,36.858,36.9083,76633.0
2015-11-06 11:00:00,43.98,44.08,43.91,43.94,40601.0,36.9083,36.9922,36.8496,36.8748,40601.0
2015-11-06 11:30:00,43.94,44.02,43.94,43.95,17875.0,36.8748,36.9419,36.8748,36.8831,17875.0
2015-11-06 12:00:00,43.95,43.99,43.89,43.92,22348.0,36.8831,36.9167,36.8328,36.858,22348.0
2015-11-06 12:30:00,43.91,43.92,43.83,43.89,38115.0,36.8496,36.858,36.7824,36.8328,38115.0
2015-11-06 13:00:00,43.88,44.04,43.88,44.02,85057.0,36.8244,36.9587,36.8244,36.9419,85057.0
2015-11-06 13:30:00,44.02,44.04,43.98,44.02,26814.0,36.9419,36.9587,36.9083,36.9419,26814.0
2015-11-06 14:00:00,44.02,44.06,43.99,44.03,25935.0,36.9419,36.9755,36.9167,36.9503,25935.0
2015-11-06 14:30:00,44.03,44.04,43.93,43.98,61042.0,36.9503,36.9587,36.8664,36.9083,61042.0
2015-11-06 15:00:00,43.99,44.04,43.94,44.04,49225.0,36.9167,36.9587,36.8748,36.9587,49225.0
2015-11-06 15:30:00,44.04,44.07,44.0,44.04,157355.0,36.9587,36.9839,36.9251,36.9587,157355.0
2015-11-09 09:30:00,44.0,44.0,43.66,43.66,41247.0,36.9251,36.9251,36.6398,36.6398,41247.0
2015-11-09 10:00:00,43.66,43.77,43.63,43.65,41833.0,36.6398,36.7321,36.6146,36.6314,41833.0
2015-11-09 10:30:00,43.64,43.73,43.63,43.71,29072.0,36.623,36.6985,36.6146,36.6817,29072.0
2015-11-09 11:00:00,43.71,43.71,43.57,43.58,38343.0,36.6817,36.6817,36.5642,36.5726,38343.0
2015-11-09 11:30:00,43.58,43.62,43.45,43.47,35283.0,36.5726,36.6062,36.4635,36.4803,35283.0
2015-11-09 12:00:00,43.47,43.5,43.43,43.47,21942.0,36.4803,36.5055,36.4468,36.4803,21942.0
2015-11-09 12:30:00,43.46,43.5,43.42,43.47,34362.0,36.4719,36.5055,36.4384,36.4803,34362.0
2015-11-09 13:00:00,43.47,43.48,43.32,43.37,22753.0,36.4803,36.4887,36.3544,36.3964,22753.0
2015-11-09 13:30:00,43.37,43.46,43.34,43.42,33571.0,36.3964,36.4719,36.3712,36.4384,33571.0
2015-11-09 14:00:00,43.43,43.5,43.39,43.48,28972.0,36.4468,36.5055,36.4132,36.4887,28972.0
2015-11-09 14:30:00,43.48,43.53,43.43,43.5,33112.0,36.4887,36.5307,36.4468,36.5055,33112.0
2015-11-09 15:00:00,43.49,43.56,43.46,43.56,55908.0,36.4971,36.5559,36.4719,36.5559,55908.0
2015-11-09 15:30:00,43.56,43.7,43.56,43.66,79145.0,36.5559,36.6733,36.5559,36.6398,79145.0
2015-11-10 09:30:00,43.6,43.87,43.48,43.78,40776.0,36.5894,36.816,36.4887,36.7405,40776.0
2015-11-10 10:00:00,43.78,43.84,43.62,43.66,73672.0,36.7405,36.7908,36.6062,36.6398,73672.0
2015-11-10 10:30:00,43.65,43.81,43.65,43.76,35145.0,36.6314,36.7657,36.6314,36.7237,35145.0
2015-11-10 11:00:00,43.76,43.82,43.73,43.76,59090.0,36.7237,36.774,36.6985,36.7237,59090.0
2015-11-10 11:30:00,43.77,43.82,43.74,43.78,47683.0,36.7321,36.774,36.7069,36.7405,47683.0
2015-11-10 12:00:00,43.78,43.84,43.77,43.83,26578.0,36.7405,36.7908,36.7321,36.7824,26578.0
2015-11-10 12:30:00,43.81,43.87,43.76,43.85,44582.0,36.7657,36.816,36.7237,36.7992,44582.0
2015-11-10 13:00:00,43.84,43.96,43.82,43.92,88002.0,36.7908,36.8915,36.774,36.858,88002.0
2015-11-10 13:30:00,43.92,43.97,43.88,43.96,47122.0,36.858,36.8999,36.8244,36.8915,47122.0
2015-11-10 14:00:00,43.96,43.99,43.91,43.97,39185.0,36.8915,36.9167,36.8496,36.8999,39185.0
2015-11-10 14:30:00,43.97,44.05,43.96,43.97,40132.0,36.8999,36.9671,36.8915,36.8999,40132.0
2015-11-10 15:00:00,43.96,44.02,43.92,43.99,76563.0,36.8915,36.9419,36.858,36.9167,76563.0
2015-11-10 15:30:00,43.99,44.05,43.95,44.04,213975.0,36.9167,36.9671,36.8831,36.9587,213975.0
2015-11-11 09:30:00,44.1,44.22,43.96,44.13,63946.0,37.009,37.1097,36.8915,37.0342,63946.0
2015-11-11 10:00:00,44.13,44.3,44.07,44.29,328835.0,37.0342,37.1769,36.9839,37.1685,328835.0
2015-11-11 10:30:00,44.28,44.31,44.13,44.28,44719.0,37.1601,37.1853,37.0342,37.1601,44719.0
2015-11-11 11:00:00,44.29,44.38,44.28,44.37,40574.0,37.1685,37.244,37.1601,37.2356,40574.0
2015-11-11 11:30:00,44.38,44.44,44.32,44.32,67976.0,37.244,37.2944,37.1937,37.1937,67976.0
2015-11-11 12:00:00,44.31,44.43,44.28,44.39,48516.0,37.1853,37.286,37.1601,37.2524,48516.0
2015-11-11 12:30:00,44.38,44.38,44.28,44.31,29098.0,37.244,37.244,37.1601,37.1853,29098.0
2015-11-11 13:00:00,44.31,44.33,44.09,44.09,71730.0,37.1853,37.202,37.0006,37.0006,71730.0
2015-11-11 13:30:00,44.09,44.19,44.03,44.15,31886.0,37.0006,37.0846,36.9503,37.051,31886.0
2015-11-11 14:00:00,44.15,44.2,44.1,44.18,36251.0,37.051,37.0929,37.009,37.0762,36251.0
2015-11-11 14:30:00,44.19,44.24,44.08,44.08,60106.0,37.0846,37.1265,36.9922,36.9922,60106.0
2015-11-11 15:00:00,44.1,44.18,44.07,44.18,36827.0,37.009,37.0762,36.9839,37.0762,36827.0
2015-11-11 15:30:00,44.17,44.24,44.17,44.23,159936.0,37.0678,37.1265,37.0678,37.1181,159936.0
2015-11-12 09:30:00,43.96,44.1,43.73,43.8,37687.0,36.8915,37.009,36.6985,36.7573,37687.0
2015-11-12 10:00:00,43.78,43.79,43.63,43.69,32821.0,36.7405,36.7489,36.6146,36.665,32821.0
2015-11-12 10:30:00,43.67,43.78,43.65,43.77,14916.0,36.6482,36.7405,36.6314,36.7321,14916.0
2015-11-12 11:00:00,43.77,43.83,43.67,43.68,22460.0,36.7321,36.7824,36.6482,36.6566,22460.0
2015-11-12 11:30:00,43.67,43.67,43.55,43.59,19104.0,36.6482,36.6482,36.5475,36.581,19104.0
2015-11-12 12:00:00,43.58,43.61,43.45,43.49,24525.0,36.5726,36.5978,36.4635,36.4971,24525.0
2015-11-12 12:30:00,43.49,43.6,43.44,43.52,25911.0,36.4971,36.5894,36.4552,36.5223,25911.0
2015-11-12 13:00:00,43.53,43.69,43.53,43.65,42801.0,36.5307,36.665,36.5307,36.6314,42801.0
2015-11-12 13:30:00,43.66,43.67,43.59,43.65,31233.0,36.6398,36.6482,36.581,36.6314,31233.0
2015-11-12 14:00:00,43.66,43.66,43.53,43.56,31392.0,36.6398,36.6398,36.5307,36.5559,31392.0
2015-11-12 14:30:00,43.57,43.58,43.4,43.43,46790.0,36.5642,36.5726,36.4216,36.4468,46790.0
2015-11-12 15:00:00,43.43,43.5,43.41,43.46,45162.0,36.4468,36.5055,36.43,36.4719,45162.0
2015-11-12 15:30:00,43.47,43.47,43.27,43.27,116654.0,36.4803,36.4803,36.3125,36.3125,116654.0
2015-11-13 09:30:00,43.22,43.3,43.18,43.2,23066.0,36.2705,36.3377,36.237,36.2537,23066.0
2015-11-13 10:00:00,43.19,43.23,43.02,43.02,40264.0,36.2453,36.2789,36.1027,36.1027,40264.0
2015-11-13 10:30:00,43.02,43.08,42.98,43.08,30719.0,36.1027,36.153,36.0691,36.153,30719.0
2015-11-13 11:00:00,43.08,43.12,42.96,43.09,52758.0,36.153,36.1866,36.0523,36.1614,52758.0
2015-11-13 11:30:00,43.09,43.19,43.02,43.19,34584.0,36.1614,36.2453,36.1027,36.2453,34584.0
2015-11-13 12:00:00,43.2,43.25,43.13,43.19,26547.0,36.2537,36.2957,36.195,36.2453,26547.0
2015-11-13 12:30:00,43.19,43.21,43.07,43.14,13566.0,36.2453,36.2621,36.1446,36.2034,13566.0
2015-11-13 13:00:00,43.15,43.16,43.02,43.05,28096.0,36.2118,36.2202,36.1027,36.1279,28096.0
2015-11-13 13:30:00,43.05,43.07,42.94,42.99,61106.0,36.1279,36.1446,36.0355,36.0775,61106.0
2015-11-13 14:00:00,42.98,43.05,42.93,42.95,24884.0,36.0691,36.1279,36.0272,36.0439,24884.0
2015-11-13 14:30:00,42.95,43.01,42.85,42.87,55295.0,36.0439,36.0943,35.96,35.9768,55295.0
2015-11-13 15:00:00,42.87,42.97,42.87,42.95,63577.0,35.9768,36.0607,35.9768,36.0439,63577.0
2015-11-13 15:30:00,42.94,43.01,42.9,42.96,90009.0,36.0355,36.0943,36.002,36.0523,90009.0
2015-11-16 09:30:00,42.85,43.07,42.79,42.91,26099.0,35.96,36.1446,35.9097,36.0104,26099.0
2015-11-16 10:00:00,42.92,42.95,42.82,42.88,33214.0,36.0188,36.0439,35.9348,35.9852,33214.0
2015-11-16 10:30:00,42.88,42.92,42.82,42.87,59251.0,35.9852,36.0188,35.9348,35.9768,59251.0
2015-11-16 11:00:00,42.87,43.01,42.87,42.89,23599.0,35.9768,36.0943,35.9768,35.9936,23599.0
2015-11-16 11:30:00,42.93,43.05,42.93,43.0,34943.0,36.0272,36.1279,36.0272,36.0859,34943.0
2015-11-16 12:00:00,43.0,43.14,43.0,43.14,51245.0,36.0859,36.2034,36.0859,36.2034,51245.0
2015-11-16 12:30:00,43.13,43.22,43.12,43.13,39113.0,36.195,36.2705,36.1866,36.195,39113.0
2015-11-16 13:00:00,43.14,43.25,43.13,43.23,51723.0,36.2034,36.2957,36.195,36.2789,51723.0
2015-11-16 13:30:00,43.23,43.32,43.23,43.3,35681.0,36.2789,36.3544,36.2789,36.3377,35681.0
2015-11-16 14:00:00,43.32,43.36,43.26,43.34,88961.0,36.3544,36.388,36.3041,36.3712,88961.0
2015-11-16 14:30:00,43.34,43.42,43.33,43.35,50161.0,36.3712,36.4384,36.3628,36.3796,50161.0
2015-11-16 15:00:00,43.36,43.48,43.35,43.44,62025.0,36.388,36.4887,36.3796,36.4552,62025.0
2015-11-16 15:30:00,43.44,43.53,43.43,43.52,113292.0,36.4552,36.5307,36.4468,36.5223,113292.0
2015-11-17 09:30:00,43.61,43.69,43.36,43.44,56403.0,36.5978,36.665,36.388,36.4552,56403.0
2015-11-17 10:00:00,43.43,43.53,43.39,43.47,79121.0,36.4468,36.5307,36.4132,36.4803,79121.0
2015-11-17 10:30:00,43.47,43.61,43.45,43.51,62661.0,36.4803,36.5978,36.4635,36.5139,62661.0
2015-11-17 11:00:00,43.5,43.53,43.44,43.51,38352.0,36.5055,36.5307,36.4552,36.5139,38352.0
2015-11-17 11:30:00,43.52,43.56,43.49,43.53,32852.0,36.5223,36.5559,36.4971,36.5307,32852.0
2015-11-17 12:00:00,43.53,43.54,43.45,43.5,46310.0,36.5307,36.5391,36.4635,36.5055,46310.0
2015-11-17 12:30:00,43.49,43.55,43.45,43.52,68587.0,36.4971,36.5475,36.4635,36.5223,68587.0
2015-11-17 13:00:00,43.52,43.59,43.41,43.43,61043.0,36.5223,36.581,36.43,36.4468,61043.0
2015-11-17 13:30:00,43.42,43.52,43.39,43.5,34730.0,36.4384,36.5223,36.4132,36.5055,34730.0
2015-11-17 14:00:00,43.49,43.53,43.4,43.41,35475.0,36.4971,36.5307,36.4216,36.43,35475.0
2015-11-17 14:30:00,43.4,43.41,43.33,43.36,39785.0,36.4216,36.43,36.3628,36.388,39785.0
2015-11-17 15:00:00,43.36,43.36,43.17,43.24,80381.0,36.388,36.388,36.2286,36.2873,80381.0
2015-11-17 15:30:00,43.24,43.3,43.19,43.23,172622.0,36.2873,36.3377,36.2453,36.2789,172622.0
2015-11-18 09:30:00,43.28,43.49,43.23,43.3,56759.0,36.3209,36.4971,36.2789,36.3377,56759.0
2015-11-18 10:00:00,43.32,43.47,43.21,43.25,32441.0,36.3544,36.4803,36.2621,36.2957,32441.0
2015-11-18 10:30:00,43.24,43.35,43.2,43.3,37510.0,36.2873,36.3796,36.2537,36.3377,37510.0
2015-11-18 11:00:00,43.31,43.49,43.23,43.48,47429.0,36.3461,36.4971,36.2789,36.4887,47429.0
2015-11-18 11:30:00,43.48,43.63,43.48,43.6,41966.0,36.4887,36.6146,36.4887,36.5894,41966.0
2015-11-18 12:00:00,43.59,43.64,43.55,43.64,33181.0,36.581,36.623,36.5475,36.623,33181.0
2015-11-18 12:30:00,43.64,43.66,43.52,43.59,48497.0,36.623,36.6398,36.5223,36.581,48497.0
2015-11-18 13:00:00,43.59,43.61,43.53,43.57,18276.0,36.581,36.5978,36.5307,36.5642,18276.0
2015-11-18 13:30:00,43.57,43.68,43.55,43.66,30395.0,36.5642,36.6566,36.5475,36.6398,30395.0
2015-11-18 14:00:00,43.65,43.75,43.6,43.7,44910.0,36.6314,36.7153,36.5894,36.6733,44910.0
2015-11-18 14:30:00,43.69,43.71,43.58,43.7,45526.0,36.665,36.6817,36.5726,36.6733,45526.0
2015-11-18 15:00:00,43.71,43.75,43.66,43.71,66467.0,36.6817,36.7153,36.6398,36.6817,66467.0
2015-11-18 15:30:00,43.71,43.84,43.69,43.8,155192.0,36.6817,36.7908,36.665,36.7573,155192.0
2015-11-19 09:30:00,43.74,43.96,43.64,43.81,49112.0,36.7069,36.8915,36.623,36.7657,49112.0
2015-11-19 10:00:00,43.81,43.96,43.75,43.76,48342.0,36.7657,36.8915,36.7153,36.7237,48342.0
2015-11-19 10:30:00,43.76,43.81,43.7,43.76,26412.0,36.7237,36.7657,36.6733,36.7237,26412.0
2015-11-19 11:00:00,43.77,43.9,43.76,43.81,23830.0,36.7321,36.8412,36.7237,36.7657,23830.0
2015-11-19 11:30:00,43.8,43.8,43.53,43.59,54876.0,36.7573,36.7573,36.5307,36.581,54876.0
2015-11-19 12:00:00,43.59,43.81,43.58,43.77,20079.0,36.581,36.7657,36.5726,36.7321,20079.0
2015-11-19 12:30:00,43.78,43.82,43.74,43.82,16882.0,36.7405,36.774,36.7069,36.774,16882.0
2015-11-19 13:00:00,43.81,43.86,43.79,43.81,11831.0,36.7657,36.8076,36.7489,36.7657,11831.0
2015-11-19 13:30:00,43.79,43.83,43.72,43.79,18082.0,36.7489,36.7824,36.6901,36.7489,18082.0
2015-11-19 14:00:00,43.79,43.79,43.64,43.77,54156.0,36.7489,36.7489,36.623,36.7321,54156.0
2015-11-19 14:30:00,43.77,43.83,43.66,43.8,80860.0,36.7321,36.7824,36.6398,36.7573,80860.0
2015-11-19 15:00:00,43.8,43.87,43.77,43.83,38390.0,36.7573,36.816,36.7321,36.7824,38390.0
2015-11-19 15:30:00,43.83,43.91,43.76,43.87,109871.0,36.7824,36.8496,36.7237,36.816,109871.0
2015-11-20 09:30:00,44.0,44.29,44.0,44.29,42965.0,36.9251,37.1685,36.9251,37.1685,42965.0
2015-11-20 10:00:00,44.29,44.38,44.24,44.27,69258.0,37.1685,37.244,37.1265,37.1517,69258.0
2015-11-20 10:30:00,44.28,44.3,44.19,44.25,53807.0,37.1601,37.1769,37.0846,37.1349,53807.0
2015-11-20 11:00:00,44.25,44.34,44.25,44.31,41371.0,37.1349,37.2104,37.1349,37.1853,41371.0
2015-11-20 11:30:00,44.3,44.3,44.17,44.21,18615.0,37.1769,37.1769,37.0678,37.1013,18615.0
2015-11-20 12:00:00,44.2,44.23,44.17,44.22,17672.0,37.0929,37.1181,37.0678,37.1097,17672.0
2015-11-20 12:30:00,44.22,44.27,44.21,44.25,18026.0,37.1097,37.1517,37.1013,37.1349,18026.0
2015-11-20 13:00:00,44.25,44.27,44.14,44.15,19533.0,37.1349,37.1517,37.0426,37.051,19533.0
2015-11-20 13:30:00,44.14,44.18,44.1,44.12,15589.0,37.0426,37.0762,37.009,37.0258,15589.0
2015-11-20 14:00:00,44.11,44.16,44.1,44.1,23531.0,37.0174,37.0594,37.009,37.009,23531.0
2015-11-20 14:30:00,44.1,44.18,44.09,44.1,54862.0,37.009,37.0762,37.0006,37.009,54862.0
2015-11-20 15:00:00,44.11,44.17,44.08,44.16,40917.0,37.0174,37.0678,36.9922,37.0594,40917.0
2015-11-20 15:30:00,44.15,44.21,44.13,44.19,216290.0,37.051,37.1013,37.0342,37.0846,216290.0
2015-11-23 09:30:00,44.32,44.46,44.27,44.34,42131.0,37.1937,37.3111,37.1517,37.2104,42131.0
2015-11-23 10:00:00,44.36,44.46,44.34,44.43,34109.0,37.2272,37.3111,37.2104,37.286,34109.0
2015-11-23 10:30:00,44.44,44.5,44.39,44.49,30213.0,37.2944,37.3447,37.2524,37.3363,30213.0
2015-11-23 11:00:00,44.5,44.54,44.43,44.45,32119.0,37.3447,37.3783,37.286,37.3027,32119.0
2015-11-23 11:30:00,44.46,44.49,44.35,44.36,45305.0,37.3111,37.3363,37.2188,37.2272,45305.0
2015-11-23 12:00:00,44.35,44.38,44.25,44.3,26512.0,37.2188,37.244,37.1349,37.1769,26512.0
2015-11-23 12:30:00,44.31,44.31,44.19,44.19,26602.0,37.1853,37.1853,37.0846,37.0846,26602.0
2015-11-23 13:00:00,44.2,44.22,44.15,44.15,17634.0,37.0929,37.1097,37.051,37.051,17634.0
2015-11-23 13:30:00,44.14,44.18,44.11,44.16,27193.0,37.0426,37.0762,37.0174,37.0594,27193.0
2015-11-23 14:00:00,44.15,44.17,44.04,44.11,27197.0,37.051,37.0678,36.9587,37.0174,27197.0
2015-11-23 14:30:00,44.1,44.11,44.03,44.06,31851.0,37.009,37.0174,36.9503,36.9755,31851.0
2015-11-23 15:00:00,44.06,44.17,44.05,44.17,48724.0,36.9755,37.0678,36.9671,37.0678,48724.0
2015-11-23 15:30:00,44.18,44.21,44.1,44.11,103885.0,37.0762,37.1013,37.009,37.0174,103885.0
2015-11-24 09:30:00,43.92,44.12,43.87,43.95,50924.0,36.858,37.0258,36.816,36.8831,50924.0
2015-11-24 10:00:00,43.99,44.08,43.96,43.97,32179.0,36.9167,36.9922,36.8915,36.8999,32179.0
2015-11-24 10:30:00,43.95,43.98,43.86,43.89,65125.0,36.8831,36.9083,36.8076,36.8328,65125.0
2015-11-24 11:00:00,43.88,44.01,43.87,44.01,28765.0,36.8244,36.9335,36.816,36.9335,28765.0
2015-11-24 11:30:00,44.01,44.19,44.01,44.13,48809.0,36.9335,37.0846,36.9335,37.0342,48809.0
2015-11-24 12:00:00,44.13,44.16,44.07,44.1,24475.0,37.0342,37.0594,36.9839,37.009,24475.0
2015-11-24 12:30:00,44.11,44.15,44.06,44.15,18251.0,37.0174,37.051,36.9755,37.051,18251.0
2015-11-24 13:00:00,44.15,44.33,44.15,44.32,33221.0,37.051,37.202,37.051,37.1937,33221.0
2015-11-24 13:30:00,44.32,44.37,44.28,44.32,32413.0,37.1937,37.2356,37.1601,37.1937,32413.0
2015-11-24 14:00:00,44.32,44.35,44.23,44.23,66800.0,37.1937,37.2188,37.1181,37.1181,66800.0
2015-11-24 14:30:00,44.23,44.3,44.2,44.26,52988.0,37.1181,37.1769,37.0929,37.1433,52988.0
2015-11-24 15:00:00,44.26,44.31,44.19,44.22,85753.0,37.1433,37.1853,37.0846,37.1097,85753.0
2015-11-24 15:30:00,44.21,44.23,44.04,44.13,209655.0,37.1013,37.1181,36.9587,37.0342,209655.0
2015-11-25 09:30:00,44.21,44.25,44.03,44.07,24077.0,37.1013,37.1349,36.9503,36.9839,24077.0
2015-11-25 10:00:00,44.07,44.12,44.01,44.01,38355.0,36.9839,37.0258,36.9335,36.9335,38355.0
2015-11-25 10:30:00,44.0,44.06,43.98,44.0,29470.0,36.9251,36.9755,36.9083,36.9251,29470.0
2015-11-25 11:00:00,44.01,44.01,43.9,44.0,28450.0,36.9335,36.9335,36.8412,36.9251,28450.0
2015-11-25 11:30:00,44.0,44.02,43.96,43.99,28986.0,36.9251,36.9419,36.8915,36.9167,28986.0
2015-11-25 12:00:00,43.99,44.11,43.98,44.06,25060.0,36.9167,37.0174,36.9083,36.9755,25060.0
2015-11-25 12:30:00,44.05,44.06,43.92,43.93,17698.0,36.9671,36.9755,36.858,36.8664,17698.0
2015-11-25 13:00:00,43.93,43.93,43.86,43.9,23553.0,36.8664,36.8664,36.8076,36.8412,23553.0
2015-11-25 13:30:00,43.89,43.94,43.86,43.88,20327.0,36.8328,36.8748,36.8076,36.8244,20327.0
2015-11-25 14:00:00,43.89,43.97,43.87,43.92,22295.0,36.8328,36.8999,36.816,36.858,22295.0
2015-11-25 14:30:00,43.92,43.94,43.88,43.91,28750.0,36.858,36.8748,36.8244,36.8496,28750.0
2015-11-25 15:00:00,43.91,43.96,43.9,43.96,39395.0,36.8496,36.8915,36.8412,36.8915,39395.0
2015-11-25 15:30:00,43.95,43.98,43.92,43.95,73123.0,36.8831,36.9083,36.858,36.8831,73123.0
2015-11-27 09:30:00,44.0,44.19,43.76,43.84,32345.0,36.9251,37.0846,36.7237,36.7908,32345.0
2015-11-27 10:00:00,43.82,44.0,43.76,43.99,38982.0,36.774,36.9251,36.7237,36.9167,38982.0
2015-11-27 10:30:00,44.0,44.01,43.9,43.96,21446.0,36.9251,36.9335,36.8412,36.8915,21446.0
2015-11-27 11:00:00,43.96,44.08,43.95,43.96,35349.0,36.8915,36.9922,36.8831,36.8915,35349.0
2015-11-27 11:30:00,43.96,44.01,43.86,43.87,23570.0,36.8915,36.9335,36.8076,36.816,23570.0
2015-11-27 12:00:00,43.87,43.99,43.87,43.97,33620.0,36.816,36.9167,36.816,36.8999,33620.0
2015-11-27 12:30:00,43.98,44.03,43.96,43.97,77177.0,36.9083,36.9503,36.8915,36.8999,77177.0
2015-11-30 09:30:00,44.14,44.34,44.01,44.04,78293.0,37.0426,37.2104,36.9335,36.9587,78293.0
2015-11-30 10:00:00,44.04,44.07,43.91,44.0,54994.0,36.9587,36.9839,36.8496,36.9251,54994.0
2015-11-30 10:30:00,44.0,44.06,43.9,43.91,65237.0,36.9251,36.9755,36.8412,36.8496,65237.0
2015-11-30 11:00:00,43.91,43.95,43.81,43.82,57068.0,36.8496,36.8831,36.7657,36.774,57068.0
2015-11-30 11:30:00,43.82,43.89,43.78,43.83,64818.0,36.774,36.8328,36.7405,36.7824,64818.0
2015-11-30 12:00:00,43.83,43.94,43.81,43.94,43265.0,36.7824,36.8748,36.7657,36.8748,43265.0
2015-11-30 12:30:00,43.95,43.95,43.9,43.93,28629.0,36.8831,36.8831,36.8412,36.8664,28629.0
2015-11-30 13:00:00,43.92,44.06,43.91,44.03,40106.0,36.858,36.9755,36.8496,36.9503,40106.0
2015-11-30 13:30:00,44.04,44.05,43.98,43.98,33401.0,36.9587,36.9671,36.9083,36.9083,33401.0
2015-11-30 14:00:00,43.97,43.98,43.84,43.84,94610.0,36.8999,36.9083,36.7908,36.7908,94610.0
2015-11-30 14:30:00,43.84,43.85,43.78,43.79,80270.0,36.7908,36.7992,36.7405,36.7489,80270.0
2015-11-30 15:00:00,43.79,43.82,43.76,43.81,106920.0,36.7489,36.774,36.7237,36.7657,106920.0
2015-11-30 15:30:00,43.81,43.91,43.76,43.76,209720.0,36.7657,36.8496,36.7237,36.7237,209720.0
2015-12-01 09:30:00,43.98,44.21,43.78,44.01,66143.0,36.9083,37.1013,36.7405,36.9335,66143.0
2015-12-01 10:00:00,43.99,44.04,43.81,43.94,71718.0,36.9167,36.9587,36.7657,36.8748,71718.0
2015-12-01 10:30:00,43.95,43.95,43.81,43.83,126937.0,36.8831,36.8831,36.7657,36.7824,126937.0
2015-12-01 11:00:00,43.83,43.89,43.73,43.84,65621.0,36.7824,36.8328,36.6985,36.7908,65621.0
2015-12-01 11:30:00,43.84,43.89,43.73,43.83,55863.0,36.7908,36.8328,36.6985,36.7824,55863.0
2015-12-01 12:00:00,43.84,43.86,43.74,43.77,40921.0,36.7908,36.8076,36.7069,36.7321,40921.0
2015-12-01 12:30:00,43.78,43.84,43.77,43.83,35467.0,36.7405,36.7908,36.7321,36.7824,35467.0
2015-12-01 13:00:00,43.83,43.83,43.7,43.7,48186.0,36.7824,36.7824,36.6733,36.6733,48186.0
2015-12-01 13:30:00,43.7,43.75,43.65,43.72,46874.0,36.6733,36.7153,36.6314,36.6901,46874.0
2015-12-01 14:00:00,43.72,43.79,43.72,43.76,58872.0,36.6901,36.7489,36.6901,36.7237,58872.0
2015-12-01 14:30:00,43.76,43.78,43.69,43.77,64244.0,36.7237,36.7405,36.665,36.7321,64244.0
2015-12-01 15:00:00,43.77,43.82,43.74,43.82,52541.0,36.7321,36.774,36.7069,36.774,52541.0
2015-12-01 15:30:00,43.82,43.87,43.78,43.84,177318.0,36.774,36.816,36.7405,36.7908,177318.0
2015-12-02 09:30:00,43.6,43.68,43.47,43.51,61372.0,36.9009,36.9686,36.7909,36.8248,61372.0
2015-12-02 10:00:00,43.51,43.61,43.51,43.61,69517.0,36.8248,36.9094,36.8248,36.9094,69517.0
2015-12-02 10:30:00,43.61,43.61,43.56,43.57,38731.0,36.9094,36.9094,36.8671,36.8755,38731.0
2015-12-02 11:00:00,43.57,43.57,43.39,43.44,47237.0,36.8755,36.8755,36.7232,36.7655,47237.0
2015-12-02 11:30:00,43.45,43.51,43.44,43.51,64852.0,36.774,36.8248,36.7655,36.8248,64852.0
2015-12-02 12:00:00,43.51,43.56,43.43,43.52,48157.0,36.8248,36.8671,36.7571,36.8332,48157.0
2015-12-02 12:30:00,43.52,43.58,43.5,43.53,27734.0,36.8332,36.884,36.8163,36.8417,27734.0
2015-12-02 13:00:00,43.54,43.65,43.51,43.62,31197.0,36.8501,36.9432,36.8248,36.9179,31197.0
2015-12-02 13:30:00,43.61,43.64,43.58,43.63,43176.0,36.9094,36.9348,36.884,36.9263,43176.0
2015-12-02 14:00:00,43.62,43.62,43.53,43.56,53933.0,36.9179,36.9179,36.8417,36.8671,53933.0
2015-12-02 14:30:00,43.56,43.56,43.46,43.46,90200.0,36.8671,36.8671,36.7824,36.7824,90200.0
2015-12-02 15:00:00,43.48,43.56,43.46,43.49,67470.0,36.7994,36.8671,36.7824,36.8078,67470.0
2015-12-02 15:30:00,43.5,43.51,43.4,43.44,194958.0,36.8163,36.8248,36.7317,36.7655,194958.0
2015-12-03 09:30:00,43.51,43.63,43.41,43.41,54774.0,36.8248,36.9263,36.7401,36.7401,54774.0
2015-12-03 10:00:00,43.4,43.4,43.18,43.26,51291.0,36.7317,36.7317,36.5455,36.6132,51291.0
2015-12-03 10:30:00,43.24,43.4,43.2,43.34,29999.0,36.5962,36.7317,36.5624,36.6809,29999.0
2015-12-03 11:00:00,43.34,43.47,43.33,43.45,30338.0,36.6809,36.7909,36.6724,36.774,30338.0
2015-12-03 11:30:00,43.45,43.45,43.24,43.31,35080.0,36.774,36.774,36.5962,36.6555,35080.0
2015-12-03 12:00:00,43.31,43.32,43.15,43.18,30583.0,36.6555,36.664,36.5201,36.5455,30583.0
2015-12-03 12:30:00,43.16,43.19,43.1,43.12,71853.0,36.5285,36.5539,36.4778,36.4947,71853.0
2015-12-03 13:00:00,43.12,43.22,43.1,43.21,33972.0,36.4947,36.5793,36.4778,36.5709,33972.0
2015-12-03 13:30:00,43.21,43.22,43.0,43.01,32135.0,36.5709,36.5793,36.3931,36.4016,32135.0
2015-12-03 14:00:00,43.01,43.02,42.85,42.85,47059.0,36.4016,36.41,36.2662,36.2662,47059.0
2015-12-03 14:30:00,42.86,42.89,42.76,42.89,50346.0,36.2746,36.3,36.19,36.3,50346.0
2015-12-03 15:00:00,42.88,42.96,42.84,42.86,82602.0,36.2916,36.3593,36.2577,36.2746,82602.0
2015-12-03 15:30:00,42.87,42.98,42.82,42.96,245629.0,36.2831,36.3762,36.2408,36.3593,245629.0
2015-12-04 09:30:00,43.06,43.41,42.97,43.37,55201.0,36.4439,36.7401,36.3677,36.7063,55201.0
2015-12-04 10:00:00,43.37,43.5,43.28,43.48,59598.0,36.7063,36.8163,36.6301,36.7994,59598.0
2015-12-04 10:30:00,43.49,43.62,43.43,43.62,58109.0,36.8078,36.9179,36.7571,36.9179,58109.0
2015-12-04 11:00:00,43.62,43.63,43.51,43.51,30586.0,36.9179,36.9263,36.8248,36.8248,30586.0
2015-12-04 11:30:00,43.51,43.53,43.37,43.44,52752.0,36.8248,36.8417,36.7063,36.7655,52752.0
2015-12-04 12:00:00,43.45,43.55,43.4,43.5,25858.0,36.774,36.8586,36.7317,36.8163,25858.0
2015-12-04 12:30:00,43.51,43.81,43.51,43.8,34482.0,36.8248,37.0787,36.8248,37.0702,34482.0
2015-12-04 13:00:00,43.79,43.91,43.79,43.83,25819.0,37.0617,37.1633,37.0617,37.0956,25819.0
2015-12-04 13:30:00,43.84,43.91,43.82,43.87,28153.0,37.1041,37.1633,37.0871,37.1294,28153.0
2015-12-04 14:00:00,43.87,43.87,43.76,43.8,31337.0,37.1294,37.1294,37.0363,37.0702,31337.0
2015-12-04 14:30:00,43.8,43.9,43.78,43.89,92454.0,37.0702,37.1548,37.0533,37.1464,92454.0
2015-12-04 15:00:00,43.89,43.9,43.79,43.84,62089.0,37.1464,37.1548,37.0617,37.1041,62089.0
2015-12-04 15:30:00,43.84,43.93,43.77,43.92,160678.0,37.1041,37.1802,37.0448,37.1718,160678.0
2015-12-07 09:30:00,43.85,43.9,43.64,43.89,48478.0,37.1125,37.1548,36.9348,37.1464,48478.0
2015-12-07 10:00:00,43.88,43.99,43.86,43.95,33256.0,37.1379,37.231,37.121,37.1972,33256.0
2015-12-07 10:30:00,43.96,43.96,43.78,43.78,33705.0,37.2056,37.2056,37.0533,37.0533,33705.0
2015-12-07 11:00:00,43.79,43.85,43.74,43.75,33464.0,37.0617,37.1125,37.0194,37.0279,33464.0
2015-12-07 11:30:00,43.76,43.98,43.76,43.94,23533.0,37.0363,37.2225,37.0363,37.1887,23533.0
2015-12-07 12:00:00,43.93,43.96,43.88,43.94,21770.0,37.1802,37.2056,37.1379,37.1887,21770.0
2015-12-07 12:30:00,43.94,43.94,43.77,43.82,43411.0,37.1887,37.1887,37.0448,37.0871,43411.0
2015-12-07 13:00:00,43.82,43.95,43.77,43.93,42565.0,37.0871,37.1972,37.0448,37.1802,42565.0
2015-12-07 13:30:00,43.94,43.95,43.74,43.83,36302.0,37.1887,37.1972,37.0194,37.0956,36302.0
2015-12-07 14:00:00,43.82,43.95,43.8,43.88,45606.0,37.0871,37.1972,37.0702,37.1379,45606.0
2015-12-07 14:30:00,43.89,43.92,43.82,43.84,57182.0,37.1464,37.1718,37.0871,37.1041,57182.0
2015-12-07 15:00:00,43.83,43.96,43.8,43.94,80979.0,37.0956,37.2056,37.0702,37.1887,80979.0
2015-12-07 15:30:00,43.94,44.03,43.9,44.01,148946.0,37.1887,37.2649,37.1548,37.2479,148946.0
2015-12-08 09:30:00,43.68,43.77,43.54,43.56,53877.0,36.9686,37.0448,36.8501,36.8671,53877.0
2015-12-08 10:00:00,43.54,43.65,43.41,43.41,49558.0,36.8501,36.9432,36.7401,36.7401,49558.0
2015-12-08 10:30:00,43.4,43.53,43.4,43.45,51039.0,36.7317,36.8417,36.7317,36.774,51039.0
2015-12-08 11:00:00,43.45,43.7,43.45,43.56,37999.0,36.774,36.9856,36.774,36.8671,37999.0
2015-12-08 11:30:00,43.56,43.58,43.48,43.52,28638.0,36.8671,36.884,36.7994,36.8332,28638.0
2015-12-08 12:00:00,43.53,43.54,43.36,43.41,33896.0,36.8417,36.8501,36.6978,36.7401,33896.0
2015-12-08 12:30:00,43.41,43.44,43.35,43.44,29817.0,36.7401,36.7655,36.6893,36.7655,29817.0
2015-12-08 13:00:00,43.44,43.45,43.34,43.35,61503.0,36.7655,36.774,36.6809,36.6893,61503.0
2015-12-08 13:30:00,43.36,43.43,43.3,43.34,37784.0,36.6978,36.7571,36.647,36.6809,37784.0
2015-12-08 14:00:00,43.34,43.44,43.34,43.38,45907.0,36.6809,36.7655,36.6809,36.7147,45907.0
2015-12-08 14:30:00,43.38,43.41,43.31,43.32,55637.0,36.7147,36.7401,36.6555,36.664,55637.0
2015-12-08 15:00:00,43.32,43.4,43.27,43.27,85832.0,36.664,36.7317,36.6216,36.6216,85832.0
2015-12-08 15:30:00,43.26,43.41,43.24,43.35,176105.0,36.6132,36.7401,36.5962,36.6893,176105.0
2015-12-09 09:30:00,43.1,43.4,42.99,43.31,64074.0,36.4778,36.7317,36.3847,36.6555,64074.0
2015-12-09 10:00:00,43.3,43.46,43.28,43.41,62570.0,36.647,36.7824,36.6301,36.7401,62570.0
2015-12-09 10:30:00,43.42,43.63,43.42,43.61,52817.0,36.7486,36.9263,36.7486,36.9094,52817.0
2015-12-09 11:00:00,43.61,43.63,43.42,43.43,38388.0,36.9094,36.9263,36.7486,36.7571,38388.0
2015-12-09 11:30:00,43.44,43.46,43.24,43.29,52397.0,36.7655,36.7824,36.5962,36.6386,52397.0
2015-12-09 12:00:00,43.29,43.34,43.15,43.16,40553.0,36.6386,36.6809,36.5201,36.5285,40553.0
2015-12-09 12:30:00,43.15,43.16,42.99,43.02,57613.0,36.5201,36.5285,36.3847,36.41,57613.0
2015-12-09 13:00:00,43.01,43.16,42.94,43.13,83117.0,36.4016,36.5285,36.3423,36.5031,83117.0
2015-12-09 13:30:00,43.15,43.28,43.05,43.2,97816.0,36.5201,36.6301,36.4354,36.5624,97816.0
2015-12-09 14:00:00,43.21,43.31,43.21,43.24,60892.0,36.5709,36.6555,36.5709,36.5962,60892.0
2015-12-09 14:30:00,43.24,43.29,43.16,43.16,61293.0,36.5962,36.6386,36.5285,36.5285,61293.0
2015-12-09 15:00:00,43.16,43.21,43.07,43.15,71938.0,36.5285,36.5709,36.4524,36.5201,71938.0
2015-12-09 15:30:00,43.16,43.27,43.16,43.19,202592.0,36.5285,36.6216,36.5285,36.5539,202592.0
2015-12-10 09:30:00,43.17,43.24,42.96,43.05,59990.0,36.537,36.5962,36.3593,36.4354,59990.0
2015-12-10 10:00:00,43.05,43.08,42.89,43.07,63623.0,36.4354,36.4608,36.3,36.4524,63623.0
2015-12-10 10:30:00,43.08,43.28,43.07,43.2,65649.0,36.4608,36.6301,36.4524,36.5624,65649.0
2015-12-10 11:00:00,43.21,43.39,43.19,43.35,66718.0,36.5709,36.7232,36.5539,36.6893,66718.0
2015-12-10 11:30:00,43.34,43.34,43.18,43.27,68088.0,36.6809,36.6809,36.5455,36.6216,68088.0
2015-12-10 12:00:00,43.27,43.36,43.18,43.25,42033.0,36.6216,36.6978,36.5455,36.6047,42033.0
2015-12-10 12:30:00,43.27,43.39,43.22,43.37,49133.0,36.6216,36.7232,36.5793,36.7063,49133.0
2015-12-10 13:00:00,43.37,43.46,43.34,43.4,63421.0,36.7063,36.7824,36.6809,36.7317,63421.0
2015-12-10 13:30:00,43.4,43.53,43.4,43.5,56969.0,36.7317,36.8417,36.7317,36.8163,56969.0
2015-12-10 14:00:00,43.49,43.52,43.39,43.5,96071.0,36.8078,36.8332,36.7232,36.8163,96071.0
2015-12-10 14:30:00,43.51,43.58,43.47,43.54,58732.0,36.8248,36.884,36.7909,36.8501,58732.0
2015-12-10 15:00:00,43.54,43.54,43.33,43.43,140776.0,36.8501,36.8501,36.6724,36.7571,140776.0
2015-12-10 15:30:00,43.42,43.52,43.38,43.45,284363.0,36.7486,36.8332,36.7147,36.774,284363.0
2015-12-11 09:30:00,42.95,43.34,42.9,43.25,62485.0,36.3508,36.6809,36.3085,36.6047,62485.0
2015-12-11 10:00:00,43.25,43.69,43.25,43.68,124972.0,36.6047,36.9771,36.6047,36.9686,124972.0
2015-12-11 10:30:00,43.69,43.71,43.28,43.28,75989.0,36.9771,36.994,36.6301,36.6301,75989.0
2015-12-11 11:00:00,43.26,43.37,43.17,43.27,89822.0,36.6132,36.7063,36.537,36.6216,89822.0
2015-12-11 11:30:00,43.28,43.37,43.17,43.31,77553.0,36.6301,36.7063,36.537,36.6555,77553.0
2015-12-11 12:00:00,43.31,43.31,43.2,43.24,52042.0,36.6555,36.6555,36.5624,36.5962,52042.0
2015-12-11 12:30:00,43.24,43.3,43.18,43.28,101788.0,36.5962,36.647,36.5455,36.6301,101788.0
2015-12-11 13:00:00,43.29,43.5,43.27,43.39,67066.0,36.6386,36.8163,36.6216,36.7232,67066.0
2015-12-11 13:30:00,43.38,43.55,43.38,43.49,90424.0,36.7147,36.8586,36.7147,36.8078,90424.0
2015-12-11 14:00:00,43.5,43.66,43.48,43.5,92299.0,36.8163,36.9517,36.7994,36.8163,92299.0
2015-12-11 14:30:00,43.5,43.67,43.49,43.62,113601.0,36.8163,36.9602,36.8078,36.9179,113601.0
2015-12-11 15:00:00,43.62,43.62,43.34,43.39,92062.0,36.9179,36.9179,36.6809,36.7232,92062.0
2015-12-11 15:30:00,43.38,43.49,43.36,43.42,213667.0,36.7147,36.8078,36.6978,36.7486,213667.0
2015-12-14 09:30:00,43.45,43.84,43.45,43.51,51907.0,36.774,37.1041,36.774,36.8248,51907.0
2015-12-14 10:00:00,43.51,43.75,43.2,43.2,213509.0,36.8248,37.0279,36.5624,36.5624,213509.0
2015-12-14 10:30:00,43.21,43.29,43.08,43.12,52519.0,36.5709,36.6386,36.4608,36.4947,52519.0
2015-12-14 11:00:00,43.11,43.14,42.89,42.99,67886.0,36.4862,36.5116,36.3,36.3847,67886.0
2015-12-14 11:30:00,42.98,42.99,42.87,42.95,44561.0,36.3762,36.3847,36.2831,36.3508,44561.0
2015-12-14 12:00:00,42.96,43.1,42.89,43.06,43995.0,36.3593,36.4778,36.3,36.4439,43995.0
2015-12-14 12:30:00,43.07,43.09,42.8,42.95,95490.0,36.4524,36.4693,36.2238,36.3508,95490.0
2015-12-14 13:00:00,42.95,42.99,42.66,42.72,67849.0,36.3508,36.3847,36.1054,36.1561,67849.0
2015-12-14 13:30:00,42.71,42.76,42.53,42.56,104443.0,36.1477,36.19,35.9953,36.0207,104443.0
2015-12-14 14:00:00,42.54,42.55,42.45,42.52,118107.0,36.0038,36.0123,35.9276,35.9869,118107.0
2015-12-14 14:30:00,42.51,42.65,42.49,42.58,48133.0,35.9784,36.0969,35.9615,36.0377,48133.0
2015-12-14 15:00:00,42.57,42.68,42.48,42.66,82823.0,36.0292,36.1223,35.953,36.1054,82823.0
2015-12-14 15:30:00,42.65,42.84,42.61,42.79,267292.0,36.0969,36.2577,36.063,36.2154,267292.0
2015-12-15 09:30:00,43.11,43.69,43.11,43.37,88526.0,36.4862,36.9771,36.4862,36.7063,88526.0
2015-12-15 10:00:00,43.38,43.44,43.29,43.43,53005.0,36.7147,36.7655,36.6386,36.7571,53005.0
2015-12-15 10:30:00,43.42,43.53,43.28,43.39,52753.0,36.7486,36.8417,36.6301,36.7232,52753.0
2015-12-15 11:00:00,43.38,43.58,43.36,43.46,35747.0,36.7147,36.884,36.6978,36.7824,35747.0
2015-12-15 11:30:00,43.46,43.48,43.32,43.41,29370.0,36.7824,36.7994,36.664,36.7401,29370.0
2015-12-15 12:00:00,43.4,43.49,43.36,43.49,46863.0,36.7317,36.8078,36.6978,36.8078,46863.0
2015-12-15 12:30:00,43.49,43.65,43.49,43.62,23725.0,36.8078,36.9432,36.8078,36.9179,23725.0
2015-12-15 13:00:00,43.63,43.66,43.51,43.6,19509.0,36.9263,36.9517,36.8248,36.9009,19509.0
2015-12-15 13:30:00,43.59,43.65,43.53,43.62,25986.0,36.8925,36.9432,36.8417,36.9179,25986.0
2015-12-15 14:00:00,43.6,43.67,43.58,43.67,33687.0,36.9009,36.9602,36.884,36.9602,33687.0
2015-12-15 14:30:00,43.68,43.72,43.61,43.65,33078.0,36.9686,37.0025,36.9094,36.9432,33078.0
2015-12-15 15:00:00,43.64,43.65,43.5,43.55,57189.0,36.9348,36.9432,36.8163,36.8586,57189.0
2015-12-15 15:30:00,43.55,43.6,43.46,43.58,160704.0,36.8586,36.9009,36.7824,36.884,160704.0
2015-12-16 09:30:00,43.6,43.6,42.86,43.26,325043.0,36.9009,36.9009,36.2746,36.6132,325043.0
2015-12-16 10:00:00,43.27,43.3,42.8,42.82,210380.0,36.6216,36.647,36.2238,36.2408,210380.0
2015-12-16 10:30:00,42.81,42.91,42.73,42.87,191877.0,36.2323,36.3169,36.1646,36.2831,191877.0
2015-12-16 11:00:00,42.84,42.89,42.65,42.7,104724.0,36.2577,36.3,36.0969,36.1392,104724.0
2015-12-16 11:30:00,42.7,42.84,42.59,42.59,114806.0,36.1392,36.2577,36.0461,36.0461,114806.0
2015-12-16 12:00:00,42.6,42.61,42.38,42.39,122084.0,36.0546,36.063,35.8684,35.8768,122084.0
2015-12-16 12:30:00,42.39,42.51,42.28,42.29,60039.0,35.8768,35.9784,35.7837,35.7922,60039.0
2015-12-16 13:00:00,42.29,42.32,42.22,42.25,60956.0,35.7922,35.8176,35.733,35.7584,60956.0
2015-12-16 13:30:00,42.25,42.35,42.13,42.2,185154.0,35.7584,35.843,35.6568,35.716,185154.0
2015-12-16 14:00:00,42.19,42.54,42.07,42.13,154941.0,35.7076,36.0038,35.606,35.6568,154941.0
2015-12-16 14:30:00,42.12,42.29,42.05,42.29,138279.0,35.6483,35.7922,35.5891,35.7922,138279.0
2015-12-16 15:00:00,42.29,42.36,42.22,42.34,199935.0,35.7922,35.8515,35.733,35.8345,199935.0
2015-12-16 15:30:00,42.35,42.65,42.33,42.53,401632.0,35.843,36.0969,35.8261,35.9953,401632.0
2015-12-17 09:30:00,42.47,42.69,41.86,41.88,162327.0,35.9446,36.1308,35.4283,35.4452,162327.0
2015-12-17 10:00:00,41.87,41.88,41.64,41.73,154247.0,35.4367,35.4452,35.2421,35.3183,154247.0
2015-12-17 10:30:00,41.73,41.77,41.27,41.28,156463.0,35.3183,35.3521,34.9289,34.9374,156463.0
2015-12-17 11:00:00,41.28,41.4,41.06,41.19,215762.0,34.9374,35.039,34.7512,34.8612,215762.0
2015-12-17 11:30:00,41.18,41.45,41.11,41.4,125809.0,34.8528,35.0813,34.7935,35.039,125809.0
2015-12-17 12:00:00,41.39,41.46,41.29,41.29,150261.0,35.0305,35.0897,34.9459,34.9459,150261.0
2015-12-17 12:30:00,41.3,41.37,41.05,41.09,114627.0,34.9543,35.0136,34.7427,34.7766,114627.0
2015-12-17 13:00:00,41.08,41.46,41.06,41.21,167912.0,34.7681,35.0897,34.7512,34.8782,167912.0
2015-12-17 13:30:00,41.21,41.41,41.14,41.35,114540.0,34.8782,35.0474,34.8189,34.9966,114540.0
2015-12-17 14:00:00,41.34,41.59,41.33,41.4,207204.0,34.9882,35.1998,34.9797,35.039,207204.0
2015-12-17 14:30:00,41.39,41.47,41.28,41.35,86372.0,35.0305,35.0982,34.9374,34.9966,86372.0
2015-12-17 15:00:00,41.35,41.5,41.32,41.41,195975.0,34.9966,35.1236,34.9712,35.0474,195975.0
2015-12-17 15:30:00,41.42,41.54,41.25,41.26,399092.0,35.0559,35.1574,34.912,34.9205,399092.0
2015-12-18 09:30:00,41.23,41.35,41.03,41.34,348422.0,34.8951,34.9966,34.7258,34.9882,348422.0
2015-12-18 10:00:00,41.34,41.38,40.97,40.99,188375.0,34.9882,35.022,34.675,34.692,188375.0
2015-12-18 10:30:00,40.99,41.04,40.77,40.97,153283.0,34.692,34.7343,34.5058,34.675,153283.0
2015-12-18 11:00:00,40.97,40.98,40.68,40.7,89164.0,34.675,34.6835,34.4296,34.4465,89164.0
2015-12-18 11:30:00,40.7,40.73,40.49,40.61,134173.0,34.4465,34.4719,34.2688,34.3703,134173.0
2015-12-18 12:00:00,40.61,40.65,40.47,40.54,108797.0,34.3703,34.4042,34.2519,34.3111,108797.0
2015-12-18 12:30:00,40.53,40.56,40.41,40.48,70659.0,34.3026,34.328,34.2011,34.2603,70659.0
2015-12-18 13:00:00,40.48,40.54,40.29,40.36,82820.0,34.2603,34.3111,34.0995,34.1588,82820.0
2015-12-18 13:30:00,40.36,40.45,40.32,40.41,78931.0,34.1588,34.2349,34.1249,34.2011,78931.0
2015-12-18 14:00:00,40.41,40.48,40.32,40.44,113881.0,34.2011,34.2603,34.1249,34.2265,113881.0
2015-12-18 14:30:00,40.45,40.45,40.32,40.43,160772.0,34.2349,34.2349,34.1249,34.218,160772.0
2015-12-18 15:00:00,40.44,40.51,40.38,40.4,229181.0,34.2265,34.2857,34.1757,34.1926,229181.0
2015-12-18 15:30:00,40.4,40.48,40.07,40.08,665334.0,34.1926,34.2603,33.9133,33.9218,665334.0
2015-12-21 09:30:00,40.27,40.49,40.21,40.22,82133.0,34.0826,34.2688,34.0318,34.0403,82133.0
2015-12-21 10:00:00,40.22,40.22,39.95,40.0,182784.0,34.0403,34.0403,33.8117,33.8541,182784.0
2015-12-21 10:30:00,40.0,40.16,39.83,39.89,135055.0,33.8541,33.9895,33.7102,33.761,135055.0
2015-12-21 11:00:00,39.88,39.94,39.58,39.68,144563.0,33.7525,33.8033,33.4986,33.5832,144563.0
2015-12-21 11:30:00,39.67,39.67,39.43,39.53,137664.0,33.5748,33.5748,33.3716,33.4563,137664.0
2015-12-21 12:00:00,39.56,39.68,39.46,39.47,59793.0,33.4817,33.5832,33.397,33.4055,59793.0
2015-12-21 12:30:00,39.46,39.6,39.44,39.48,90937.0,33.397,33.5155,33.3801,33.414,90937.0
2015-12-21 13:00:00,39.48,39.6,39.45,39.55,81317.0,33.414,33.5155,33.3886,33.4732,81317.0
2015-12-21 13:30:00,39.56,39.62,39.47,39.48,119667.0,33.4817,33.5325,33.4055,33.414,119667.0
2015-12-21 14:00:00,39.48,39.57,39.46,39.54,129826.0,33.414,33.4901,33.397,33.4647,129826.0
2015-12-21 14:30:00,39.54,39.79,39.52,39.77,166145.0,33.4647,33.6763,33.4478,33.6594,166145.0
2015-12-21 15:00:00,39.77,40.01,39.76,40.01,131430.0,33.6594,33.8625,33.6509,33.8625,131430.0
2015-12-21 15:30:00,40.01,40.32,39.99,40.31,525485.0,33.8625,34.1249,33.8456,34.1164,525485.0
2015-12-22 09:30:00,40.41,40.49,39.92,40.03,109012.0,34.2011,34.2688,33.7864,33.8795,109012.0
2015-12-22 10:00:00,40.01,40.08,39.9,40.02,55879.0,33.8625,33.9218,33.7694,33.871,55879.0
2015-12-22 10:30:00,40.02,40.04,39.92,40.02,65660.0,33.871,33.8879,33.7864,33.871,65660.0
2015-12-22 11:00:00,40.02,40.03,39.8,39.84,107385.0,33.871,33.8795,33.6848,33.7186,107385.0
2015-12-22 11:30:00,39.84,40.07,39.84,40.06,40792.0,33.7186,33.9133,33.7186,33.9048,40792.0
2015-12-22 12:00:00,40.07,40.11,40.0,40.09,48833.0,33.9133,33.9472,33.8541,33.9302,48833.0
2015-12-22 12:30:00,40.09,40.21,40.08,40.21,40728.0,33.9302,34.0318,33.9218,34.0318,40728.0
2015-12-22 13:00:00,40.23,40.24,40.0,40.16,190756.0,34.0487,34.0572,33.8541,33.9895,190756.0
2015-12-22 13:30:00,40.16,40.32,40.11,40.31,58669.0,33.9895,34.1249,33.9472,34.1164,58669.0
2015-12-22 14:00:00,40.32,40.39,40.25,40.32,67977.0,34.1249,34.1841,34.0657,34.1249,67977.0
2015-12-22 14:30:00,40.32,40.4,40.32,40.4,84381.0,34.1249,34.1926,34.1249,34.1926,84381.0
2015-12-22 15:00:00,40.41,40.53,40.39,40.5,120337.0,34.2011,34.3026,34.1841,34.2772,120337.0
2015-12-22 15:30:00,40.49,40.52,40.39,40.51,327182.0,34.2688,34.2942,34.1841,34.2857,327182.0
2015-12-23 09:30:00,40.65,40.79,40.28,40.48,70988.0,34.4042,34.5227,34.091,34.2603,70988.0
2015-12-23 10:00:00,40.48,40.61,40.46,40.58,87150.0,34.2603,34.3703,34.2434,34.3449,87150.0
2015-12-23 10:30:00,40.58,40.66,40.53,40.66,74322.0,34.3449,34.4127,34.3026,34.4127,74322.0
2015-12-23 11:00:00,40.66,40.67,40.45,40.58,91534.0,34.4127,34.4211,34.2349,34.3449,91534.0
2015-12-23 11:30:00,40.59,40.7,40.59,40.69,68796.0,34.3534,34.4465,34.3534,34.438,68796.0
2015-12-23 12:00:00,40.69,40.83,40.68,40.79,47085.0,34.438,34.5565,34.4296,34.5227,47085.0
2015-12-23 12:30:00,40.78,40.81,40.69,40.78,87753.0,34.5142,34.5396,34.438,34.5142,87753.0
2015-12-23 13:00:00,40.77,40.81,40.73,40.8,51449.0,34.5058,34.5396,34.4719,34.5311,51449.0
2015-12-23 13:30:00,40.79,40.85,40.7,40.83,50041.0,34.5227,34.5735,34.4465,34.5565,50041.0
2015-12-23 14:00:00,40.83,40.94,40.8,40.9,69948.0,34.5565,34.6496,34.5311,34.6158,69948.0
2015-12-23 14:30:00,40.91,40.97,40.89,40.97,66719.0,34.6242,34.675,34.6073,34.675,66719.0
2015-12-23 15:00:00,40.95,40.96,40.88,40.91,82190.0,34.6581,34.6666,34.5989,34.6242,82190.0
2015-12-23 15:30:00,40.91,41.02,40.86,41.01,263503.0,34.6242,34.7173,34.5819,34.7089,263503.0
2015-12-24 09:30:00,41.06,41.13,40.81,40.82,35470.0,34.7512,34.8104,34.5396,34.5481,35470.0
2015-12-24 10:00:00,40.82,40.92,40.77,40.84,49772.0,34.5481,34.6327,34.5058,34.565,49772.0
2015-12-24 10:30:00,40.83,41.02,40.81,41.02,47104.0,34.5565,34.7173,34.5396,34.7173,47104.0
2015-12-24 11:00:00,41.01,41.12,40.97,41.11,55222.0,34.7089,34.802,34.675,34.7935,55222.0
2015-12-24 11:30:00,41.1,41.18,41.07,41.18,39580.0,34.7851,34.8528,34.7597,34.8528,39580.0
2015-12-24 12:00:00,41.18,41.25,41.16,41.22,46045.0,34.8528,34.912,34.8358,34.8866,46045.0
2015-12-24 12:30:00,41.23,41.3,41.14,41.16,61747.0,34.8951,34.9543,34.8189,34.8358,61747.0
2015-12-28 09:30:00,40.98,41.07,40.88,40.96,34648.0,34.6835,34.7597,34.5989,34.6666,34648.0
2015-12-28 10:00:00,40.95,40.95,40.8,40.92,41584.0,34.6581,34.6581,34.5311,34.6327,41584.0
2015-12-28 10:30:00,40.92,40.92,40.78,40.82,43319.0,34.6327,34.6327,34.5142,34.5481,43319.0
2015-12-28 11:00:00,40.82,40.92,40.78,40.81,42269.0,34.5481,34.6327,34.5142,34.5396,42269.0
2015-12-28 11:30:00,40.81,40.99,40.79,40.96,53655.0,34.5396,34.692,34.5227,34.6666,53655.0
2015-12-28 12:00:00,40.96,41.06,40.95,41.04,37951.0,34.6666,34.7512,34.6581,34.7343,37951.0
2015-12-28 12:30:00,41.05,41.11,41.03,41.07,35383.0,34.7427,34.7935,34.7258,34.7597,35383.0
2015-12-28 13:00:00,41.07,41.22,41.06,41.2,48876.0,34.7597,34.8866,34.7512,34.8697,48876.0
2015-12-28 13:30:00,41.2,41.25,41.1,41.13,55681.0,34.8697,34.912,34.7851,34.8104,55681.0
2015-12-28 14:00:00,41.11,41.21,41.11,41.2,56426.0,34.7935,34.8782,34.7935,34.8697,56426.0
2015-12-28 14:30:00,41.21,41.32,41.19,41.27,60247.0,34.8782,34.9712,34.8612,34.9289,60247.0
2015-12-28 15:00:00,41.29,41.3,41.22,41.23,67902.0,34.9459,34.9543,34.8866,34.8951,67902.0
2015-12-28 15:30:00,41.24,41.32,41.22,41.31,151388.0,34.9035,34.9712,34.8866,34.9628,151388.0
2015-12-29 09:30:00,41.56,41.78,41.5,41.72,68664.0,35.1744,35.3606,35.1236,35.3098,68664.0
2015-12-29 10:00:00,41.73,41.79,41.7,41.78,41768.0,35.3183,35.369,35.2929,35.3606,41768.0
2015-12-29 10:30:00,41.78,41.79,41.69,41.77,63919.0,35.3606,35.369,35.2844,35.3521,63919.0
2015-12-29 11:00:00,41.77,41.79,41.56,41.61,63771.0,35.3521,35.369,35.1744,35.2167,63771.0
2015-12-29 11:30:00,41.61,41.63,41.41,41.48,23299.0,35.2167,35.2336,35.0474,35.1067,23299.0
2015-12-29 12:00:00,41.48,41.52,41.43,41.44,22111.0,35.1067,35.1405,35.0643,35.0728,22111.0
2015-12-29 12:30:00,41.43,41.46,41.36,41.46,33086.0,35.0643,35.0897,35.0051,35.0897,33086.0
2015-12-29 13:00:00,41.46,41.57,41.45,41.52,31985.0,35.0897,35.1828,35.0813,35.1405,31985.0
2015-12-29 13:30:00,41.51,41.51,41.42,41.49,42716.0,35.1321,35.1321,35.0559,35.1151,42716.0
2015-12-29 14:00:00,41.49,41.56,41.44,41.48,41518.0,35.1151,35.1744,35.0728,35.1067,41518.0
2015-12-29 14:30:00,41.47,41.49,41.42,41.49,45543.0,35.0982,35.1151,35.0559,35.1151,45543.0
2015-12-29 15:00:00,41.49,41.53,41.47,41.52,69322.0,35.1151,35.149,35.0982,35.1405,69322.0
2015-12-29 15:30:00,41.52,41.59,41.42,41.57,177932.0,35.1405,35.1998,35.0559,35.1828,177932.0
2015-12-30 09:30:00,41.6,41.66,41.28,41.4,51503.0,35.2082,35.259,34.9374,35.039,51503.0
2015-12-30 10:00:00,41.44,41.62,41.4,41.6,52798.0,35.0728,35.2252,35.039,35.2082,52798.0
2015-12-30 10:30:00,41.59,41.72,41.51,41.71,73920.0,35.1998,35.3098,35.1321,35.3013,73920.0
2015-12-30 11:00:00,41.72,41.76,41.6,41.64,25712.0,35.3098,35.3436,35.2082,35.2421,25712.0
2015-12-30 11:30:00,41.63,41.63,41.53,41.55,18061.0,35.2336,35.2336,35.149,35.1659,18061.0
2015-12-30 12:00:00,41.57,41.64,41.52,41.58,36286.0,35.1828,35.2421,35.1405,35.1913,36286.0
2015-12-30 12:30:00,41.56,41.56,41.45,41.49,24398.0,35.1744,35.1744,35.0813,35.1151,24398.0
2015-12-30 13:00:00,41.5,41.53,41.41,41.47,18877.0,35.1236,35.149,35.0474,35.0982,18877.0
2015-12-30 13:30:00,41.46,41.5,41.44,41.44,23405.0,35.0897,35.1236,35.0728,35.0728,23405.0
2015-12-30 14:00:00,41.42,41.48,41.42,41.44,31601.0,35.0559,35.1067,35.0559,35.0728,31601.0
2015-12-30 14:30:00,41.44,41.5,41.42,41.47,32420.0,35.0728,35.1236,35.0559,35.0982,32420.0
2015-12-30 15:00:00,41.47,41.48,41.38,41.38,49549.0,35.0982,35.1067,35.022,35.022,49549.0
2015-12-30 15:30:00,41.38,41.45,41.28,41.37,117405.0,35.022,35.0813,34.9374,35.0136,117405.0
2015-12-31 09:30:00,41.2,41.34,41.05,41.08,44259.0,34.8697,34.9882,34.7427,34.7681,44259.0
2015-12-31 10:00:00,41.07,41.15,41.0,41.04,38771.0,34.7597,34.8274,34.7004,34.7343,38771.0
2015-12-31 10:30:00,41.02,41.05,40.95,41.0,37737.0,34.7173,34.7427,34.6581,34.7004,37737.0
2015-12-31 11:00:00,41.01,41.22,41.0,41.16,33207.0,34.7089,34.8866,34.7004,34.8358,33207.0
2015-12-31 11:30:00,41.15,41.37,41.12,41.37,46059.0,34.8274,35.0136,34.802,35.0136,46059.0
2015-12-31 12:00:00,41.38,41.54,41.37,41.51,56940.0,35.022,35.1574,35.0136,35.1321,56940.0
2015-12-31 12:30:00,41.52,41.52,41.3,41.32,38104.0,35.1405,35.1405,34.9543,34.9712,38104.0
2015-12-31 13:00:00,41.3,41.38,41.22,41.36,40289.0,34.9543,35.022,34.8866,35.0051,40289.0
2015-12-31 13:30:00,41.34,41.4,41.26,41.37,35728.0,34.9882,35.039,34.9205,35.0136,35728.0
2015-12-31 14:00:00,41.38,41.41,41.27,41.3,43907.0,35.022,35.0474,34.9289,34.9543,43907.0
2015-12-31 14:30:00,41.3,41.31,41.24,41.24,48176.0,34.9543,34.9628,34.9035,34.9035,48176.0
2015-12-31 15:00:00,41.24,41.25,41.12,41.13,47542.0,34.9035,34.912,34.802,34.8104,47542.0
2015-12-31 15:30:00,41.13,41.19,40.93,40.94,139249.0,34.8104,34.8612,34.6412,34.6496,139249.0
2016-01-04 09:30:00,40.4,40.49,40.0,40.04,100466.0,34.1926,34.2688,33.8541,33.8879,100466.0
2016-01-04 10:00:00,40.05,40.22,39.93,40.15,45390.0,33.8964,34.0403,33.7948,33.981,45390.0
2016-01-04 10:30:00,40.14,40.14,39.91,40.05,48520.0,33.9726,33.9726,33.7779,33.8964,48520.0
2016-01-04 11:00:00,40.05,40.13,39.97,40.13,62842.0,33.8964,33.9641,33.8287,33.9641,62842.0
2016-01-04 11:30:00,40.12,40.33,40.12,40.22,44473.0,33.9556,34.1334,33.9556,34.0403,44473.0
2016-01-04 12:00:00,40.21,40.24,40.1,40.18,45214.0,34.0318,34.0572,33.9387,34.0064,45214.0
2016-01-04 12:30:00,40.18,40.28,40.12,40.2,40783.0,34.0064,34.091,33.9556,34.0233,40783.0
2016-01-04 13:00:00,40.2,40.2,40.06,40.13,70663.0,34.0233,34.0233,33.9048,33.9641,70663.0
2016-01-04 13:30:00,40.12,40.15,40.07,40.08,34384.0,33.9556,33.981,33.9133,33.9218,34384.0
2016-01-04 14:00:00,40.07,40.14,40.03,40.09,46050.0,33.9133,33.9726,33.8795,33.9302,46050.0
2016-01-04 14:30:00,40.09,40.11,40.01,40.08,42766.0,33.9302,33.9472,33.8625,33.9218,42766.0
2016-01-04 15:00:00,40.07,40.09,39.86,39.92,69012.0,33.9133,33.9302,33.7356,33.7864,69012.0
2016-01-04 15:30:00,39.92,40.21,39.91,40.2,231910.0,33.7864,34.0318,33.7779,34.0233,231910.0
2016-01-05 09:30:00,40.32,40.45,40.17,40.18,79468.0,34.1249,34.2349,33.9979,34.0064,79468.0
2016-01-05 10:00:00,40.17,40.21,40.09,40.09,74199.0,33.9979,34.0318,33.9302,33.9302,74199.0
2016-01-05 10:30:00,40.09,40.23,40.06,40.17,65235.0,33.9302,34.0487,33.9048,33.9979,65235.0
2016-01-05 11:00:00,40.16,40.22,40.05,40.09,52655.0,33.9895,34.0403,33.8964,33.9302,52655.0
2016-01-05 11:30:00,40.09,40.21,40.08,40.18,69012.0,33.9302,34.0318,33.9218,34.0064,69012.0
2016-01-05 12:00:00,40.18,40.19,40.09,40.12,66068.0,34.0064,34.0149,33.9302,33.9556,66068.0
2016-01-05 12:30:00,40.12,40.22,40.09,40.15,56053.0,33.9556,34.0403,33.9302,33.981,56053.0
2016-01-05 13:00:00,40.15,40.16,40.0,40.08,71295.0,33.981,33.9895,33.8541,33.9218,71295.0
2016-01-05 13:30:00,40.08,40.26,40.08,40.22,41307.0,33.9218,34.0741,33.9218,34.0403,41307.0
2016-01-05 14:00:00,40.21,40.3,40.15,40.24,43055.0,34.0318,34.108,33.981,34.0572,43055.0
2016-01-05 14:30:00,40.25,40.27,40.18,40.27,45687.0,34.0657,34.0826,34.0064,34.0826,45687.0
2016-01-05 15:00:00,40.27,40.27,40.16,40.2,68830.0,34.0826,34.0826,33.9895,34.0233,68830.0
2016-01-05 15:30:00,40.21,40.35,40.19,40.29,191607.0,34.0318,34.1503,34.0149,34.0995,191607.0
2016-01-06 09:30:00,39.88,39.92,39.66,39.77,50076.0,33.7525,33.7864,33.5663,33.6594,50076.0
2016-01-06 10:00:00,39.77,39.84,39.73,39.8,42429.0,33.6594,33.7186,33.6255,33.6848,42429.0
2016-01-06 10:30:00,39.8,39.83,39.62,39.63,93214.0,33.6848,33.7102,33.5325,33.5409,93214.0
2016-01-06 11:00:00,39.63,39.86,39.62,39.82,130362.0,33.5409,33.7356,33.5325,33.7017,130362.0
2016-01-06 11:30:00,39.81,39.85,39.74,39.75,41821.0,33.6933,33.7271,33.634,33.6425,41821.0
2016-01-06 12:00:00,39.73,39.75,39.67,39.69,58917.0,33.6255,33.6425,33.5748,33.5917,58917.0
2016-01-06 12:30:00,39.68,39.72,39.66,39.66,79253.0,33.5832,33.6171,33.5663,33.5663,79253.0
2016-01-06 13:00:00,39.67,39.69,39.56,39.58,36223.0,33.5748,33.5917,33.4817,33.4986,36223.0
2016-01-06 13:30:00,39.6,39.63,39.5,39.57,55404.0,33.5155,33.5409,33.4309,33.4901,55404.0
2016-01-06 14:00:00,39.57,39.63,39.53,39.61,38289.0,33.4901,33.5409,33.4563,33.524,38289.0
2016-01-06 14:30:00,39.62,39.62,39.36,39.38,43956.0,33.5325,33.5325,33.3124,33.3293,43956.0
2016-01-06 15:00:00,39.39,39.55,39.36,39.52,31720.0,33.3378,33.4732,33.3124,33.4478,31720.0
2016-01-06 15:30:00,39.53,39.58,39.42,39.54,122467.0,33.4563,33.4986,33.3632,33.4647,122467.0
2016-01-07 09:30:00,38.82,38.96,38.66,38.85,81462.0,32.8554,32.9739,32.72,32.8808,81462.0
2016-01-07 10:00:00,38.84,38.86,38.71,38.74,73123.0,32.8723,32.8892,32.7623,32.7877,73123.0
2016-01-07 10:30:00,38.75,38.84,38.7,38.79,123959.0,32.7961,32.8723,32.7538,32.83,123959.0
2016-01-07 11:00:00,38.8,38.81,38.59,38.7,55847.0,32.8384,32.8469,32.6607,32.7538,55847.0
2016-01-07 11:30:00,38.69,38.78,38.67,38.73,65558.0,32.7453,32.8215,32.7284,32.7792,65558.0
2016-01-07 12:00:00,38.72,38.83,38.7,38.7,42083.0,32.7707,32.8638,32.7538,32.7538,42083.0
2016-01-07 12:30:00,38.7,38.73,38.51,38.52,60627.0,32.7538,32.7792,32.593,32.6015,60627.0
2016-01-07 13:00:00,38.52,38.53,38.35,38.46,82181.0,32.6015,32.6099,32.4576,32.5507,82181.0
2016-01-07 13:30:00,38.46,38.74,38.45,38.7,86186.0,32.5507,32.7877,32.5422,32.7538,86186.0
2016-01-07 14:00:00,38.69,38.76,38.61,38.69,63171.0,32.7453,32.8046,32.6776,32.7453,63171.0
2016-01-07 14:30:00,38.7,38.89,38.63,38.77,84701.0,32.7538,32.9146,32.6946,32.8131,84701.0
2016-01-07 15:00:00,38.76,38.85,38.69,38.7,84176.0,32.8046,32.8808,32.7453,32.7538,84176.0
2016-01-07 15:30:00,38.69,38.88,38.68,38.71,178482.0,32.7453,32.9062,32.7369,32.7623,178482.0
2016-01-08 09:30:00,38.81,39.06,38.55,38.73,67753.0,32.8469,33.0585,32.6269,32.7792,67753.0
2016-01-08 10:00:00,38.73,38.73,38.47,38.6,41158.0,32.7792,32.7792,32.5591,32.6692,41158.0
2016-01-08 10:30:00,38.6,38.69,38.54,38.63,41980.0,32.6692,32.7453,32.6184,32.6946,41980.0
2016-01-08 11:00:00,38.63,38.66,38.47,38.48,34188.0,32.6946,32.72,32.5591,32.5676,34188.0
2016-01-08 11:30:00,38.48,38.61,38.41,38.6,25399.0,32.5676,32.6776,32.5084,32.6692,25399.0
2016-01-08 12:00:00,38.59,38.69,38.56,38.67,28260.0,32.6607,32.7453,32.6353,32.7284,28260.0
2016-01-08 12:30:00,38.66,38.68,38.59,38.62,23240.0,32.72,32.7369,32.6607,32.6861,23240.0
2016-01-08 13:00:00,38.62,38.64,38.48,38.52,39245.0,32.6861,32.703,32.5676,32.6015,39245.0
2016-01-08 13:30:00,38.52,38.58,38.51,38.53,25759.0,32.6015,32.6522,32.593,32.6099,25759.0
2016-01-08 14:00:00,38.54,38.62,38.46,38.49,32166.0,32.6184,32.6861,32.5507,32.5761,32166.0
2016-01-08 14:30:00,38.5,38.53,38.42,38.48,32576.0,32.5845,32.6099,32.5168,32.5676,32576.0
2016-01-08 15:00:00,38.47,38.51,38.43,38.44,43037.0,32.5591,32.593,32.5253,32.5338,43037.0
2016-01-08 15:30:00,38.43,38.44,38.25,38.3,202837.0,32.5253,32.5338,32.3729,32.4153,202837.0
2016-01-11 09:30:00,38.35,38.41,37.8,37.82,113344.0,32.4576,32.5084,31.9921,32.009,113344.0
2016-01-11 10:00:00,37.82,38.08,37.79,38.04,96461.0,32.009,32.2291,31.9836,32.1952,96461.0
2016-01-11 10:30:00,38.05,38.14,37.79,37.81,39365.0,32.2037,32.2799,31.9836,32.0006,39365.0
2016-01-11 11:00:00,37.82,37.85,37.72,37.78,36307.0,32.009,32.0344,31.9244,31.9752,36307.0
2016-01-11 11:30:00,37.78,37.99,37.71,37.95,89829.0,31.9752,32.1529,31.9159,32.119,89829.0
2016-01-11 12:00:00,37.95,38.01,37.77,37.77,54818.0,32.119,32.1698,31.9667,31.9667,54818.0
2016-01-11 12:30:00,37.77,37.85,37.69,37.75,37380.0,31.9667,32.0344,31.899,31.9498,37380.0
2016-01-11 13:00:00,37.74,37.78,37.56,37.56,50517.0,31.9413,31.9752,31.789,31.789,50517.0
2016-01-11 13:30:00,37.56,37.61,37.45,37.5,44451.0,31.789,31.8313,31.6959,31.7382,44451.0
2016-01-11 14:00:00,37.51,37.63,37.49,37.56,120305.0,31.7466,31.8482,31.7297,31.789,120305.0
2016-01-11 14:30:00,37.57,37.59,37.42,37.42,152211.0,31.7974,31.8144,31.6705,31.6705,152211.0
2016-01-11 15:00:00,37.42,37.56,37.32,37.55,221764.0,31.6705,31.789,31.5858,31.7805,221764.0
2016-01-11 15:30:00,37.55,37.71,37.55,37.65,388609.0,31.7805,31.9159,31.7805,31.8651,388609.0
2016-01-12 09:30:00,37.87,37.92,37.71,37.77,97554.0,32.0513,32.0937,31.9159,31.9667,97554.0
2016-01-12 10:00:00,37.77,37.78,37.67,37.71,76151.0,31.9667,31.9752,31.8821,31.9159,76151.0
2016-01-12 10:30:00,37.72,37.83,37.66,37.75,44088.0,31.9244,32.0175,31.8736,31.9498,44088.0
2016-01-12 11:00:00,37.76,37.79,37.68,37.7,42774.0,31.9582,31.9836,31.8905,31.9075,42774.0
2016-01-12 11:30:00,37.7,37.86,37.63,37.83,90549.0,31.9075,32.0429,31.8482,32.0175,90549.0
2016-01-12 12:00:00,37.83,37.93,37.77,37.81,42388.0,32.0175,32.1021,31.9667,32.0006,42388.0
2016-01-12 12:30:00,37.81,37.84,37.57,37.57,75851.0,32.0006,32.0259,31.7974,31.7974,75851.0
2016-01-12 13:00:00,37.58,37.61,37.49,37.49,110723.0,31.8059,31.8313,31.7297,31.7297,110723.0
2016-01-12 13:30:00,37.5,37.71,37.48,37.6,86594.0,31.7382,31.9159,31.7213,31.8228,86594.0
2016-01-12 14:00:00,37.61,37.61,37.43,37.54,28905.0,31.8313,31.8313,31.6789,31.772,28905.0
2016-01-12 14:30:00,37.54,37.74,37.54,37.72,49974.0,31.772,31.9413,31.772,31.9244,49974.0
2016-01-12 15:00:00,37.73,37.87,37.55,37.82,60304.0,31.9328,32.0513,31.7805,32.009,60304.0
2016-01-12 15:30:00,37.81,37.94,37.74,37.89,167409.0,32.0006,32.1106,31.9413,32.0683,167409.0
2016-01-13 09:30:00,38.16,38.27,38.07,38.12,60406.0,32.2968,32.3899,32.2206,32.2629,60406.0
2016-01-13 10:00:00,38.13,38.16,38.01,38.08,125022.0,32.2714,32.2968,32.1698,32.2291,125022.0
2016-01-13 10:30:00,38.05,38.11,37.99,38.09,129089.0,32.2037,32.2545,32.1529,32.2375,129089.0
2016-01-13 11:00:00,38.09,38.11,37.94,37.94,189580.0,32.2375,32.2545,32.1106,32.1106,189580.0
2016-01-13 11:30:00,37.94,38.01,37.77,37.81,46665.0,32.1106,32.1698,31.9667,32.0006,46665.0
2016-01-13 12:00:00,37.82,37.91,37.75,37.82,120551.0,32.009,32.0852,31.9498,32.009,120551.0
2016-01-13 12:30:00,37.81,37.81,37.62,37.64,72882.0,32.0006,32.0006,31.8397,31.8567,72882.0
2016-01-13 13:00:00,37.63,37.68,37.51,37.51,22996.0,31.8482,31.8905,31.7466,31.7466,22996.0
2016-01-13 13:30:00,37.51,37.54,37.33,37.33,83247.0,31.7466,31.772,31.5943,31.5943,83247.0
2016-01-13 14:00:00,37.35,37.45,37.27,37.35,46434.0,31.6112,31.6959,31.5435,31.6112,46434.0
2016-01-13 14:30:00,37.33,37.33,37.1,37.3,53885.0,31.5943,31.5943,31.3996,31.5689,53885.0
2016-01-13 15:00:00,37.29,37.37,37.19,37.32,55649.0,31.5605,31.6282,31.4758,31.5858,55649.0
2016-01-13 15:30:00,37.32,37.36,36.99,37.0,518199.0,31.5858,31.6197,31.3065,31.315,518199.0
2016-01-14 09:30:00,37.08,37.18,36.82,36.85,58441.0,31.3827,31.4674,31.1627,31.1881,58441.0
2016-01-14 10:00:00,36.88,37.29,36.78,37.27,50191.0,31.2134,31.5605,31.1288,31.5435,50191.0
2016-01-14 10:30:00,37.28,37.44,37.25,37.25,113361.0,31.552,31.6874,31.5266,31.5266,113361.0
2016-01-14 11:00:00,37.26,37.3,37.12,37.18,86565.0,31.5351,31.5689,31.4166,31.4674,86565.0
2016-01-14 11:30:00,37.21,37.28,37.17,37.23,123324.0,31.4927,31.552,31.4589,31.5097,123324.0
2016-01-14 12:00:00,37.24,37.38,37.16,37.37,94296.0,31.5181,31.6366,31.4504,31.6282,94296.0
2016-01-14 12:30:00,37.38,37.48,37.35,37.38,193561.0,31.6366,31.7213,31.6112,31.6366,193561.0
2016-01-14 13:00:00,37.37,37.57,37.35,37.51,267012.0,31.6282,31.7974,31.6112,31.7466,267012.0
2016-01-14 13:30:00,37.5,37.54,37.39,37.52,96411.0,31.7382,31.772,31.6451,31.7551,96411.0
2016-01-14 14:00:00,37.53,37.79,37.47,37.79,221302.0,31.7636,31.9836,31.7128,31.9836,221302.0
2016-01-14 14:30:00,37.8,38.04,37.71,38.01,125028.0,31.9921,32.1952,31.9159,32.1698,125028.0
2016-01-14 15:00:00,38.02,38.08,37.92,38.0,134370.0,32.1783,32.2291,32.0937,32.1614,134370.0
2016-01-14 15:30:00,37.99,37.99,37.68,37.7,339434.0,32.1529,32.1529,31.8905,31.9075,339434.0
2016-01-15 09:30:00,36.96,37.3,36.89,37.27,105384.0,31.2812,31.5689,31.2219,31.5435,105384.0
2016-01-15 10:00:00,37.26,37.63,37.1,37.54,152776.0,31.5351,31.8482,31.3996,31.772,152776.0
2016-01-15 10:30:00,37.54,37.6,37.27,37.29,115706.0,31.772,31.8228,31.5435,31.5605,115706.0
2016-01-15 11:00:00,37.3,37.42,37.27,37.36,40409.0,31.5689,31.6705,31.5435,31.6197,40409.0
2016-01-15 11:30:00,37.36,37.41,37.2,37.24,60915.0,31.6197,31.662,31.4843,31.5181,60915.0
2016-01-15 12:00:00,37.24,37.29,37.13,37.15,180624.0,31.5181,31.5605,31.425,31.442,180624.0
2016-01-15 12:30:00,37.14,37.21,36.99,37.21,47886.0,31.4335,31.4927,31.3065,31.4927,47886.0
2016-01-15 13:00:00,37.2,37.3,37.13,37.23,62361.0,31.4843,31.5689,31.425,31.5097,62361.0
2016-01-15 13:30:00,37.22,37.46,37.21,37.42,192819.0,31.5012,31.7043,31.4927,31.6705,192819.0
2016-01-15 14:00:00,37.42,37.54,37.38,37.39,102098.0,31.6705,31.772,31.6366,31.6451,102098.0
2016-01-15 14:30:00,37.39,37.7,37.34,37.69,272200.0,31.6451,31.9075,31.6028,31.899,272200.0
2016-01-15 15:00:00,37.69,37.72,37.36,37.58,187614.0,31.899,31.9244,31.6197,31.8059,187614.0
2016-01-15 15:30:00,37.57,37.7,37.47,37.61,313162.0,31.7974,31.9075,31.7128,31.8313,313162.0
2016-01-19 09:30:00,37.99,38.0,37.66,37.95,65664.0,32.1529,32.1614,31.8736,32.119,65664.0
2016-01-19 10:00:00,37.98,38.1,37.85,38.09,63222.0,32.1444,32.246,32.0344,32.2375,63222.0
2016-01-19 10:30:00,38.09,38.1,37.74,37.75,87147.0,32.2375,32.246,31.9413,31.9498,87147.0
2016-01-19 11:00:00,37.75,37.81,37.65,37.8,34056.0,31.9498,32.0006,31.8651,31.9921,34056.0
2016-01-19 11:30:00,37.79,37.84,37.69,37.7,21629.0,31.9836,32.0259,31.899,31.9075,21629.0
2016-01-19 12:00:00,37.71,37.72,37.53,37.63,30776.0,31.9159,31.9244,31.7636,31.8482,30776.0
2016-01-19 12:30:00,37.65,37.65,37.49,37.52,42172.0,31.8651,31.8651,31.7297,31.7551,42172.0
2016-01-19 13:00:00,37.54,37.59,37.46,37.46,43605.0,31.772,31.8144,31.7043,31.7043,43605.0
2016-01-19 13:30:00,37.46,37.51,37.34,37.36,73386.0,31.7043,31.7466,31.6028,31.6197,73386.0
2016-01-19 14:00:00,37.35,37.37,37.08,37.16,73410.0,31.6112,31.6282,31.3827,31.4504,73410.0
2016-01-19 14:30:00,37.16,37.19,37.03,37.08,62090.0,31.4504,31.4758,31.3404,31.3827,62090.0
2016-01-19 15:00:00,37.07,37.28,37.05,37.28,67645.0,31.3743,31.552,31.3573,31.552,67645.0
2016-01-19 15:30:00,37.29,37.37,37.17,37.18,173138.0,31.5605,31.6282,31.4589,31.4674,173138.0
2016-01-20 09:30:00,36.65,36.78,36.51,36.67,117517.0,31.0188,31.1288,30.9003,31.0357,117517.0
2016-01-20 10:00:00,36.66,36.68,36.38,36.45,52595.0,31.0273,31.0442,30.7903,30.8495,52595.0
2016-01-20 10:30:00,36.4,36.44,36.22,36.22,55003.0,30.8072,30.8411,30.6549,30.6549,55003.0
2016-01-20 11:00:00,36.23,36.44,36.23,36.34,45207.0,30.6633,30.8411,30.6633,30.7564,45207.0
2016-01-20 11:30:00,36.37,36.43,36.13,36.19,37216.0,30.7818,30.8326,30.5787,30.6295,37216.0
2016-01-20 12:00:00,36.19,36.23,35.96,35.99,85304.0,30.6295,30.6633,30.4348,30.4602,85304.0
2016-01-20 12:30:00,36.01,36.26,36.0,36.26,53015.0,30.4771,30.6887,30.4687,30.6887,53015.0
2016-01-20 13:00:00,36.22,36.33,36.13,36.26,42885.0,30.6549,30.748,30.5787,30.6887,42885.0
2016-01-20 13:30:00,36.27,36.57,36.26,36.48,35982.0,30.6972,30.9511,30.6887,30.8749,35982.0
2016-01-20 14:00:00,36.49,36.63,36.38,36.57,64831.0,30.8834,31.0019,30.7903,30.9511,64831.0
2016-01-20 14:30:00,36.58,36.74,36.52,36.69,57349.0,30.9595,31.095,30.9088,31.0526,57349.0
2016-01-20 15:00:00,36.69,37.2,36.65,37.19,68491.0,31.0526,31.4843,31.0188,31.4758,68491.0
2016-01-20 15:30:00,37.19,37.21,36.8,36.81,249152.0,31.4758,31.4927,31.1457,31.1542,249152.0
2016-01-21 09:30:00,36.9,37.12,36.72,36.87,36954.0,31.2304,31.4166,31.078,31.205,36954.0
2016-01-21 10:00:00,36.87,37.0,36.78,36.86,25741.0,31.205,31.315,31.1288,31.1965,25741.0
2016-01-21 10:30:00,36.85,36.95,36.74,36.74,73930.0,31.1881,31.2727,31.095,31.095,73930.0
2016-01-21 11:00:00,36.73,36.9,36.67,36.7,60113.0,31.0865,31.2304,31.0357,31.0611,60113.0
2016-01-21 11:30:00,36.71,37.06,36.71,37.05,54322.0,31.0696,31.3658,31.0696,31.3573,54322.0
2016-01-21 12:00:00,37.07,37.17,37.02,37.05,34503.0,31.3743,31.4589,31.3319,31.3573,34503.0
2016-01-21 12:30:00,37.06,37.09,37.02,37.07,30527.0,31.3658,31.3912,31.3319,31.3743,30527.0
2016-01-21 13:00:00,37.07,37.14,36.89,36.9,41478.0,31.3743,31.4335,31.2219,31.2304,41478.0
2016-01-21 13:30:00,36.91,37.06,36.78,36.96,33231.0,31.2388,31.3658,31.1288,31.2812,33231.0
2016-01-21 14:00:00,36.96,37.01,36.69,36.82,46982.0,31.2812,31.3235,31.0526,31.1627,46982.0
2016-01-21 14:30:00,36.83,36.99,36.81,36.98,45844.0,31.1711,31.3065,31.1542,31.2981,45844.0
2016-01-21 15:00:00,37.0,37.0,36.78,36.87,74817.0,31.315,31.315,31.1288,31.205,74817.0
2016-01-21 15:30:00,36.88,37.0,36.77,36.77,164716.0,31.2134,31.315,31.1203,31.1203,164716.0
2016-01-22 09:30:00,37.31,37.67,37.23,37.67,58072.0,31.5774,31.8821,31.5097,31.8821,58072.0
2016-01-22 10:00:00,37.68,37.68,37.38,37.43,80244.0,31.8905,31.8905,31.6366,31.6789,80244.0
2016-01-22 10:30:00,37.46,37.54,37.38,37.38,31664.0,31.7043,31.772,31.6366,31.6366,31664.0
2016-01-22 11:00:00,37.41,37.44,37.34,37.44,25073.0,31.662,31.6874,31.6028,31.6874,25073.0
2016-01-22 11:30:00,37.43,37.44,37.33,37.38,24803.0,31.6789,31.6874,31.5943,31.6366,24803.0
2016-01-22 12:00:00,37.37,37.52,37.37,37.5,24468.0,31.6282,31.7551,31.6282,31.7382,24468.0
2016-01-22 12:30:00,37.49,37.62,37.47,37.61,17351.0,31.7297,31.8397,31.7128,31.8313,17351.0
2016-01-22 13:00:00,37.61,37.63,37.53,37.6,30962.0,31.8313,31.8482,31.7636,31.8228,30962.0
2016-01-22 13:30:00,37.61,37.72,37.6,37.69,25483.0,31.8313,31.9244,31.8228,31.899,25483.0
2016-01-22 14:00:00,37.69,37.7,37.57,37.58,32500.0,31.899,31.9075,31.7974,31.8059,32500.0
2016-01-22 14:30:00,37.57,37.58,37.46,37.58,45521.0,31.7974,31.8059,31.7043,31.8059,45521.0
2016-01-22 15:00:00,37.57,37.58,37.48,37.56,37442.0,31.7974,31.8059,31.7213,31.789,37442.0
2016-01-22 15:30:00,37.56,37.7,37.51,37.65,179985.0,31.789,31.9075,31.7466,31.8651,179985.0
2016-01-25 09:30:00,37.58,37.59,37.19,37.29,28457.0,31.8059,31.8144,31.4758,31.5605,28457.0
2016-01-25 10:00:00,37.28,37.36,37.14,37.19,64827.0,31.552,31.6197,31.4335,31.4758,64827.0
2016-01-25 10:30:00,37.18,37.22,37.0,37.03,31653.0,31.4674,31.5012,31.315,31.3404,31653.0
2016-01-25 11:00:00,37.02,37.15,36.99,37.15,39797.0,31.3319,31.442,31.3065,31.442,39797.0
2016-01-25 11:30:00,37.15,37.17,37.04,37.06,28029.0,31.442,31.4589,31.3489,31.3658,28029.0
2016-01-25 12:00:00,37.06,37.23,37.05,37.17,31685.0,31.3658,31.5097,31.3573,31.4589,31685.0
2016-01-25 12:30:00,37.16,37.17,37.08,37.11,27613.0,31.4504,31.4589,31.3827,31.4081,27613.0
2016-01-25 13:00:00,37.11,37.26,37.11,37.24,38564.0,31.4081,31.5351,31.4081,31.5181,38564.0
2016-01-25 13:30:00,37.25,37.3,37.09,37.1,37207.0,31.5266,31.5689,31.3912,31.3996,37207.0
2016-01-25 14:00:00,37.09,37.2,37.08,37.12,31574.0,31.3912,31.4843,31.3827,31.4166,31574.0
2016-01-25 14:30:00,37.12,37.12,36.99,37.04,48421.0,31.4166,31.4166,31.3065,31.3489,48421.0
2016-01-25 15:00:00,37.04,37.1,36.99,37.0,80364.0,31.3489,31.3996,31.3065,31.315,80364.0
2016-01-25 15:30:00,37.01,37.04,36.86,36.88,132701.0,31.3235,31.3489,31.1965,31.2134,132701.0
2016-01-26 09:30:00,37.12,37.49,37.0,37.25,38187.0,31.4166,31.7297,31.315,31.5266,38187.0
2016-01-26 10:00:00,37.25,37.53,37.25,37.47,55876.0,31.5266,31.7636,31.5266,31.7128,55876.0
2016-01-26 10:30:00,37.48,37.58,37.32,37.35,52574.0,31.7213,31.8059,31.5858,31.6112,52574.0
2016-01-26 11:00:00,37.35,37.52,37.35,37.48,57030.0,31.6112,31.7551,31.6112,31.7213,57030.0
2016-01-26 11:30:00,37.48,37.48,37.24,37.32,69957.0,31.7213,31.7213,31.5181,31.5858,69957.0
2016-01-26 12:00:00,37.33,37.57,37.33,37.57,32398.0,31.5943,31.7974,31.5943,31.7974,32398.0
2016-01-26 12:30:00,37.56,37.58,37.38,37.44,22141.0,31.789,31.8059,31.6366,31.6874,22141.0
2016-01-26 13:00:00,37.44,37.52,37.37,37.47,24152.0,31.6874,31.7551,31.6282,31.7128,24152.0
2016-01-26 13:30:00,37.47,37.47,37.35,37.4,25344.0,31.7128,31.7128,31.6112,31.6536,25344.0
2016-01-26 14:00:00,37.4,37.4,37.28,37.29,40860.0,31.6536,31.6536,31.552,31.5605,40860.0
2016-01-26 14:30:00,37.28,37.39,37.21,37.32,43584.0,31.552,31.6451,31.4927,31.5858,43584.0
2016-01-26 15:00:00,37.32,37.34,37.21,37.25,50070.0,31.5858,31.6028,31.4927,31.5266,50070.0
2016-01-26 15:30:00,37.25,37.35,37.19,37.34,140243.0,31.5266,31.6112,31.4758,31.6028,140243.0
2016-01-27 09:30:00,37.2,37.36,37.11,37.15,39126.0,31.4843,31.6197,31.4081,31.442,39126.0
2016-01-27 10:00:00,37.17,37.19,37.0,37.02,29898.0,31.4589,31.4758,31.315,31.3319,29898.0
2016-01-27 10:30:00,37.02,37.14,36.96,37.03,39093.0,31.3319,31.4335,31.2812,31.3404,39093.0
2016-01-27 11:00:00,37.03,37.14,37.01,37.14,70384.0,31.3404,31.4335,31.3235,31.4335,70384.0
2016-01-27 11:30:00,37.16,37.37,37.16,37.36,32834.0,31.4504,31.6282,31.4504,31.6197,32834.0
2016-01-27 12:00:00,37.37,37.53,37.37,37.44,21867.0,31.6282,31.7636,31.6282,31.6874,21867.0
2016-01-27 12:30:00,37.43,37.44,37.36,37.36,12600.0,31.6789,31.6874,31.6197,31.6197,12600.0
2016-01-27 13:00:00,37.37,37.42,37.31,37.31,40051.0,31.6282,31.6705,31.5774,31.5774,40051.0
2016-01-27 13:30:00,37.32,37.5,37.32,37.47,59831.0,31.5858,31.7382,31.5858,31.7128,59831.0
2016-01-27 14:00:00,37.49,37.52,37.16,37.25,54214.0,31.7297,31.7551,31.4504,31.5266,54214.0
2016-01-27 14:30:00,37.24,37.27,36.98,36.99,36945.0,31.5181,31.5435,31.2981,31.3065,36945.0
2016-01-27 15:00:00,36.99,37.02,36.82,36.98,54687.0,31.3065,31.3319,31.1627,31.2981,54687.0
2016-01-27 15:30:00,36.98,37.11,36.95,37.06,137143.0,31.2981,31.4081,31.2727,31.3658,137143.0
2016-01-28 09:30:00,37.31,37.56,37.02,37.1,110128.0,31.5774,31.789,31.3319,31.3996,110128.0
2016-01-28 10:00:00,37.09,37.09,36.89,36.89,55565.0,31.3912,31.3912,31.2219,31.2219,55565.0
2016-01-28 10:30:00,36.9,36.95,36.8,36.84,63198.0,31.2304,31.2727,31.1457,31.1796,63198.0
2016-01-28 11:00:00,36.83,36.93,36.76,36.79,88162.0,31.1711,31.2558,31.1119,31.1373,88162.0
2016-01-28 11:30:00,36.78,36.78,36.62,36.7,62479.0,31.1288,31.1288,30.9934,31.0611,62479.0
2016-01-28 12:00:00,36.69,36.74,36.64,36.69,176091.0,31.0526,31.095,31.0103,31.0526,176091.0
2016-01-28 12:30:00,36.7,36.73,36.62,36.65,165919.0,31.0611,31.0865,30.9934,31.0188,165919.0
2016-01-28 13:00:00,36.64,36.67,36.52,36.57,109203.0,31.0103,31.0357,30.9088,30.9511,109203.0
2016-01-28 13:30:00,36.57,36.6,36.37,36.38,455055.0,30.9511,30.9765,30.7818,30.7903,455055.0
2016-01-28 14:00:00,36.38,36.45,36.28,36.35,382264.0,30.7903,30.8495,30.7056,30.7649,382264.0
2016-01-28 14:30:00,36.36,36.46,36.33,36.4,174581.0,30.7733,30.858,30.748,30.8072,174581.0
2016-01-28 15:00:00,36.38,36.4,36.3,36.32,489455.0,30.7903,30.8072,30.7226,30.7395,489455.0
2016-01-28 15:30:00,36.32,36.38,36.22,36.24,863820.0,30.7395,30.7903,30.6549,30.6718,863820.0
2016-01-29 09:30:00,36.53,36.96,36.25,36.91,201731.0,30.9172,31.2812,30.6802,31.2388,201731.0
2016-01-29 10:00:00,36.92,36.99,36.76,36.77,163170.0,31.2473,31.3065,31.1119,31.1203,163170.0
2016-01-29 10:30:00,36.78,36.87,36.59,36.6,164651.0,31.1288,31.205,30.968,30.9765,164651.0
2016-01-29 11:00:00,36.61,37.0,36.6,36.94,174781.0,30.9849,31.315,30.9765,31.2642,174781.0
2016-01-29 11:30:00,36.95,36.97,36.75,36.92,198782.0,31.2727,31.2896,31.1034,31.2473,198782.0
2016-01-29 12:00:00,36.93,36.94,36.82,36.83,112705.0,31.2558,31.2642,31.1627,31.1711,112705.0
2016-01-29 12:30:00,36.82,36.93,36.81,36.91,97088.0,31.1627,31.2558,31.1542,31.2388,97088.0
2016-01-29 13:00:00,36.92,36.93,36.85,36.9,126703.0,31.2473,31.2558,31.1881,31.2304,126703.0
2016-01-29 13:30:00,36.91,37.14,36.9,37.04,128092.0,31.2388,31.4335,31.2304,31.3489,128092.0
2016-01-29 14:00:00,37.05,37.14,36.95,37.13,186219.0,31.3573,31.4335,31.2727,31.425,186219.0
2016-01-29 14:30:00,37.13,37.17,36.89,36.96,271466.0,31.425,31.4589,31.2219,31.2812,271466.0
2016-01-29 15:00:00,36.98,37.25,36.97,37.25,232921.0,31.2981,31.5266,31.2896,31.5266,232921.0
2016-01-29 15:30:00,37.26,37.7,37.21,37.68,647895.0,31.5351,31.9075,31.4927,31.8905,647895.0
2016-02-01 09:30:00,37.56,37.56,37.19,37.35,65744.0,31.789,31.789,31.4758,31.6112,65744.0
2016-02-01 10:00:00,37.36,37.57,37.26,37.46,70903.0,31.6197,31.7974,31.5351,31.7043,70903.0
2016-02-01 10:30:00,37.47,37.74,37.46,37.65,111291.0,31.7128,31.9413,31.7043,31.8651,111291.0
2016-02-01 11:00:00,37.66,37.71,37.6,37.64,66069.0,31.8736,31.9159,31.8228,31.8567,66069.0
2016-02-01 11:30:00,37.64,37.8,37.55,37.79,108288.0,31.8567,31.9921,31.7805,31.9836,108288.0
2016-02-01 12:00:00,37.79,37.82,37.65,37.66,57682.0,31.9836,32.009,31.8651,31.8736,57682.0
2016-02-01 12:30:00,37.66,37.73,37.64,37.68,57117.0,31.8736,31.9328,31.8567,31.8905,57117.0
2016-02-01 13:00:00,37.69,37.75,37.58,37.69,106114.0,31.899,31.9498,31.8059,31.899,106114.0
2016-02-01 13:30:00,37.69,37.75,37.62,37.65,87704.0,31.899,31.9498,31.8397,31.8651,87704.0
2016-02-01 14:00:00,37.65,37.66,37.44,37.5,144580.0,31.8651,31.8736,31.6874,31.7382,144580.0
2016-02-01 14:30:00,37.51,37.76,37.5,37.68,114947.0,31.7466,31.9582,31.7382,31.8905,114947.0
2016-02-01 15:00:00,37.71,38.08,37.69,38.07,147416.0,31.9159,32.2291,31.899,32.2206,147416.0
2016-02-01 15:30:00,38.08,38.08,37.79,37.84,238910.0,32.2291,32.2291,31.9836,32.0259,238910.0
2016-02-02 09:30:00,37.46,37.53,37.19,37.39,42878.0,31.7043,31.7636,31.4758,31.6451,42878.0
2016-02-02 10:00:00,37.38,37.59,37.34,37.44,123905.0,31.6366,31.8144,31.6028,31.6874,123905.0
2016-02-02 10:30:00,37.44,37.48,37.37,37.44,54389.0,31.6874,31.7213,31.6282,31.6874,54389.0
2016-02-02 11:00:00,37.44,37.52,37.41,37.52,83699.0,31.6874,31.7551,31.662,31.7551,83699.0
2016-02-02 11:30:00,37.51,37.7,37.48,37.62,77999.0,31.7466,31.9075,31.7213,31.8397,77999.0
2016-02-02 12:00:00,37.63,37.66,37.52,37.59,50821.0,31.8482,31.8736,31.7551,31.8144,50821.0
2016-02-02 12:30:00,37.6,37.69,37.56,37.58,52622.0,31.8228,31.899,31.789,31.8059,52622.0
2016-02-02 13:00:00,37.59,37.64,37.51,37.51,44953.0,31.8144,31.8567,31.7466,31.7466,44953.0
2016-02-02 13:30:00,37.5,37.53,37.41,37.45,43190.0,31.7382,31.7636,31.662,31.6959,43190.0
2016-02-02 14:00:00,37.46,37.52,37.44,37.48,63924.0,31.7043,31.7551,31.6874,31.7213,63924.0
2016-02-02 14:30:00,37.48,37.68,37.45,37.6,68981.0,31.7213,31.8905,31.6959,31.8228,68981.0
2016-02-02 15:00:00,37.59,37.61,37.45,37.51,125779.0,31.8144,31.8313,31.6959,31.7466,125779.0
2016-02-02 15:30:00,37.51,37.59,37.47,37.5,249051.0,31.7466,31.8144,31.7128,31.7382,249051.0
2016-02-03 09:30:00,37.8,38.63,37.36,38.29,229145.0,31.9921,32.6946,31.6197,32.4068,229145.0
2016-02-03 10:00:00,38.24,38.29,37.53,37.56,172275.0,32.3645,32.4068,31.7636,31.789,172275.0
2016-02-03 10:30:00,37.54,38.12,37.5,38.01,80362.0,31.772,32.2629,31.7382,32.1698,80362.0
2016-02-03 11:00:00,38.02,38.04,37.79,38.02,64979.0,32.1783,32.1952,31.9836,32.1783,64979.0
2016-02-03 11:30:00,38.0,38.18,37.99,38.12,53994.0,32.1614,32.3137,32.1529,32.2629,53994.0
2016-02-03 12:00:00,38.11,38.21,38.01,38.15,58041.0,32.2545,32.3391,32.1698,32.2883,58041.0
2016-02-03 12:30:00,38.11,38.27,38.01,38.23,40528.0,32.2545,32.3899,32.1698,32.356,40528.0
2016-02-03 13:00:00,38.25,38.31,38.04,38.15,35689.0,32.3729,32.4237,32.1952,32.2883,35689.0
2016-02-03 13:30:00,38.15,38.15,37.91,37.95,61881.0,32.2883,32.2883,32.0852,32.119,61881.0
2016-02-03 14:00:00,37.96,38.48,37.96,38.46,65528.0,32.1275,32.5676,32.1275,32.5507,65528.0
2016-02-03 14:30:00,38.48,38.65,38.45,38.63,78264.0,32.5676,32.7115,32.5422,32.6946,78264.0
2016-02-03 15:00:00,38.63,38.65,38.44,38.45,93892.0,32.6946,32.7115,32.5338,32.5422,93892.0
2016-02-03 15:30:00,38.44,38.58,38.34,38.55,364023.0,32.5338,32.6522,32.4491,32.6269,364023.0
2016-02-04 09:30:00,38.38,38.86,38.29,38.61,66863.0,32.483,32.8892,32.4068,32.6776,66863.0
2016-02-04 10:00:00,38.58,38.69,38.41,38.54,54089.0,32.6522,32.7453,32.5084,32.6184,54089.0
2016-02-04 10:30:00,38.55,38.63,38.43,38.44,108871.0,32.6269,32.6946,32.5253,32.5338,108871.0
2016-02-04 11:00:00,38.44,38.45,38.1,38.12,78220.0,32.5338,32.5422,32.246,32.2629,78220.0
2016-02-04 11:30:00,38.11,38.29,38.05,38.2,125461.0,32.2545,32.4068,32.2037,32.3306,125461.0
2016-02-04 12:00:00,38.21,38.54,38.18,38.4,80874.0,32.3391,32.6184,32.3137,32.4999,80874.0
2016-02-04 12:30:00,38.4,38.51,38.33,38.48,48608.0,32.4999,32.593,32.4407,32.5676,48608.0
2016-02-04 13:00:00,38.48,38.55,38.39,38.39,57307.0,32.5676,32.6269,32.4914,32.4914,57307.0
2016-02-04 13:30:00,38.4,38.46,38.3,38.39,76524.0,32.4999,32.5507,32.4153,32.4914,76524.0
2016-02-04 14:00:00,38.39,38.46,38.28,38.4,74623.0,32.4914,32.5507,32.3983,32.4999,74623.0
2016-02-04 14:30:00,38.39,38.44,38.28,38.44,70119.0,32.4914,32.5338,32.3983,32.5338,70119.0
2016-02-04 15:00:00,38.45,38.56,38.36,38.49,71353.0,32.5422,32.6353,32.466,32.5761,71353.0
2016-02-04 15:30:00,38.49,38.71,38.42,38.67,277665.0,32.5761,32.7623,32.5168,32.7284,277665.0
2016-02-05 09:30:00,38.49,38.75,38.28,38.48,100764.0,32.5761,32.7961,32.3983,32.5676,100764.0
2016-02-05 10:00:00,38.5,38.63,38.39,38.39,84210.0,32.5845,32.6946,32.4914,32.4914,84210.0
2016-02-05 10:30:00,38.39,38.47,38.28,38.29,113448.0,32.4914,32.5591,32.3983,32.4068,113448.0
2016-02-05 11:00:00,38.3,38.36,38.19,38.26,115965.0,32.4153,32.466,32.3222,32.3814,115965.0
2016-02-05 11:30:00,38.27,38.38,38.22,38.31,67894.0,32.3899,32.483,32.3476,32.4237,67894.0
2016-02-05 12:00:00,38.34,38.37,38.23,38.36,53791.0,32.4491,32.4745,32.356,32.466,53791.0
2016-02-05 12:30:00,38.37,38.47,38.27,38.31,44996.0,32.4745,32.5591,32.3899,32.4237,44996.0
2016-02-05 13:00:00,38.3,38.38,38.26,38.36,68007.0,32.4153,32.483,32.3814,32.466,68007.0
2016-02-05 13:30:00,38.37,38.41,38.22,38.26,64742.0,32.4745,32.5084,32.3476,32.3814,64742.0
2016-02-05 14:00:00,38.27,38.38,38.25,38.36,92305.0,32.3899,32.483,32.3729,32.466,92305.0
2016-02-05 14:30:00,38.36,38.42,38.35,38.41,74266.0,32.466,32.5168,32.4576,32.5084,74266.0
2016-02-05 15:00:00,38.4,38.45,38.31,38.4,83377.0,32.4999,32.5422,32.4237,32.4999,83377.0
2016-02-05 15:30:00,38.39,38.42,38.25,38.32,226709.0,32.4914,32.5168,32.3729,32.4322,226709.0
2016-02-08 09:30:00,37.93,38.15,37.89,37.96,68264.0,32.1021,32.2883,32.0683,32.1275,68264.0
2016-02-08 10:00:00,37.95,38.1,37.82,37.94,53312.0,32.119,32.246,32.009,32.1106,53312.0
2016-02-08 10:30:00,37.92,38.03,37.87,37.96,47323.0,32.0937,32.1868,32.0513,32.1275,47323.0
2016-02-08 11:00:00,37.95,37.98,37.8,37.85,64506.0,32.119,32.1444,31.9921,32.0344,64506.0
2016-02-08 11:30:00,37.85,37.88,37.74,37.88,41758.0,32.0344,32.0598,31.9413,32.0598,41758.0
2016-02-08 12:00:00,37.88,37.93,37.82,37.91,41868.0,32.0598,32.1021,32.009,32.0852,41868.0
2016-02-08 12:30:00,37.92,37.98,37.85,37.87,30386.0,32.0937,32.1444,32.0344,32.0513,30386.0
2016-02-08 13:00:00,37.87,37.9,37.82,37.85,36567.0,32.0513,32.0767,32.009,32.0344,36567.0
2016-02-08 13:30:00,37.85,37.9,37.74,37.77,55889.0,32.0344,32.0767,31.9413,31.9667,55889.0
2016-02-08 14:00:00,37.76,37.86,37.73,37.82,64485.0,31.9582,32.0429,31.9328,32.009,64485.0
2016-02-08 14:30:00,37.83,37.9,37.79,37.82,55717.0,32.0175,32.0767,31.9836,32.009,55717.0
2016-02-08 15:00:00,37.82,38.03,37.81,37.94,74949.0,32.009,32.1868,32.0006,32.1106,74949.0
2016-02-08 15:30:00,37.95,38.26,37.95,38.18,239638.0,32.119,32.3814,32.119,32.3137,239638.0
2016-02-09 09:30:00,37.86,38.18,37.76,38.1,46878.0,32.0429,32.3137,31.9582,32.246,46878.0
2016-02-09 10:00:00,38.11,38.29,37.94,37.99,45198.0,32.2545,32.4068,32.1106,32.1529,45198.0
2016-02-09 10:30:00,38.0,38.01,37.73,37.75,31290.0,32.1614,32.1698,31.9328,31.9498,31290.0
2016-02-09 11:00:00,37.76,38.05,37.75,37.97,27362.0,31.9582,32.2037,31.9498,32.136,27362.0
2016-02-09 11:30:00,37.95,37.97,37.79,37.8,26342.0,32.119,32.136,31.9836,31.9921,26342.0
2016-02-09 12:00:00,37.8,37.95,37.78,37.92,24185.0,31.9921,32.119,31.9752,32.0937,24185.0
2016-02-09 12:30:00,37.91,37.97,37.83,37.86,19915.0,32.0852,32.136,32.0175,32.0429,19915.0
2016-02-09 13:00:00,37.87,37.87,37.65,37.73,28107.0,32.0513,32.0513,31.8651,31.9328,28107.0
2016-02-09 13:30:00,37.74,37.82,37.69,37.79,34465.0,31.9413,32.009,31.899,31.9836,34465.0
2016-02-09 14:00:00,37.8,37.91,37.78,37.84,31637.0,31.9921,32.0852,31.9752,32.0259,31637.0
2016-02-09 14:30:00,37.83,37.96,37.83,37.88,89635.0,32.0175,32.1275,32.0175,32.0598,89635.0
2016-02-09 15:00:00,37.88,38.04,37.82,37.86,106438.0,32.0598,32.1952,32.009,32.0429,106438.0
2016-02-09 15:30:00,37.86,37.91,37.76,37.81,115465.0,32.0429,32.0852,31.9582,32.0006,115465.0
2016-02-10 09:30:00,37.93,38.07,37.81,37.96,58079.0,32.1021,32.2206,32.0006,32.1275,58079.0
2016-02-10 10:00:00,37.96,38.26,37.9,38.11,122032.0,32.1275,32.3814,32.0767,32.2545,122032.0
2016-02-10 10:30:00,38.13,38.25,38.13,38.18,83909.0,32.2714,32.3729,32.2714,32.3137,83909.0
2016-02-10 11:00:00,38.18,38.23,38.06,38.1,24665.0,32.3137,32.356,32.2121,32.246,24665.0
2016-02-10 11:30:00,38.09,38.22,38.0,38.17,21078.0,32.2375,32.3476,32.1614,32.3052,21078.0
2016-02-10 12:00:00,38.17,38.18,38.02,38.13,24022.0,32.3052,32.3137,32.1783,32.2714,24022.0
2016-02-10 12:30:00,38.16,38.3,38.1,38.29,41086.0,32.2968,32.4153,32.246,32.4068,41086.0
2016-02-10 13:00:00,38.29,38.36,38.23,38.26,25546.0,32.4068,32.466,32.356,32.3814,25546.0
2016-02-10 13:30:00,38.26,38.27,38.18,38.22,37604.0,32.3814,32.3899,32.3137,32.3476,37604.0
2016-02-10 14:00:00,38.23,38.33,38.21,38.25,48646.0,32.356,32.4407,32.3391,32.3729,48646.0
2016-02-10 14:30:00,38.24,38.3,38.08,38.17,54028.0,32.3645,32.4153,32.2291,32.3052,54028.0
2016-02-10 15:00:00,38.17,38.26,38.07,38.08,82491.0,32.3052,32.3814,32.2206,32.2291,82491.0
2016-02-10 15:30:00,38.08,38.12,37.98,38.0,183400.0,32.2291,32.2629,32.1444,32.1614,183400.0
2016-02-11 09:30:00,37.29,37.55,37.19,37.52,68658.0,31.5605,31.7805,31.4758,31.7551,68658.0
2016-02-11 10:00:00,37.47,37.61,37.39,37.4,55236.0,31.7128,31.8313,31.6451,31.6536,55236.0
2016-02-11 10:30:00,37.4,37.52,37.33,37.41,48200.0,31.6536,31.7551,31.5943,31.662,48200.0
2016-02-11 11:00:00,37.42,37.45,37.25,37.27,31779.0,31.6705,31.6959,31.5266,31.5435,31779.0
2016-02-11 11:30:00,37.27,37.41,37.24,37.32,27168.0,31.5435,31.662,31.5181,31.5858,27168.0
2016-02-11 12:00:00,37.32,37.39,37.24,37.38,33038.0,31.5858,31.6451,31.5181,31.6366,33038.0
2016-02-11 12:30:00,37.38,37.49,37.35,37.48,37717.0,31.6366,31.7297,31.6112,31.7213,37717.0
2016-02-11 13:00:00,37.48,37.58,37.45,37.53,34444.0,31.7213,31.8059,31.6959,31.7636,34444.0
2016-02-11 13:30:00,37.5,37.58,37.48,37.53,46577.0,31.7382,31.8059,31.7213,31.7636,46577.0
2016-02-11 14:00:00,37.52,37.62,37.48,37.5,60969.0,31.7551,31.8397,31.7213,31.7382,60969.0
2016-02-11 14:30:00,37.5,37.95,37.45,37.83,87770.0,31.7382,32.119,31.6959,32.0175,87770.0
2016-02-11 15:00:00,37.85,37.88,37.7,37.87,110835.0,32.0344,32.0598,31.9075,32.0513,110835.0
2016-02-11 15:30:00,37.88,38.07,37.78,37.8,321297.0,32.0598,32.2206,31.9752,31.9921,321297.0
2016-02-12 09:30:00,38.33,38.33,37.96,38.2,42959.0,32.4407,32.4407,32.1275,32.3306,42959.0
2016-02-12 10:00:00,38.18,38.34,38.07,38.34,46419.0,32.3137,32.4491,32.2206,32.4491,46419.0
2016-02-12 10:30:00,38.34,38.38,38.14,38.2,24059.0,32.4491,32.483,32.2799,32.3306,24059.0
2016-02-12 11:00:00,38.21,38.51,38.21,38.41,28989.0,32.3391,32.593,32.3391,32.5084,28989.0
2016-02-12 11:30:00,38.45,38.54,38.36,38.36,63662.0,32.5422,32.6184,32.466,32.466,63662.0
2016-02-12 12:00:00,38.37,38.47,38.28,38.46,38743.0,32.4745,32.5591,32.3983,32.5507,38743.0
2016-02-12 12:30:00,38.46,38.47,38.3,38.3,31671.0,32.5507,32.5591,32.4153,32.4153,31671.0
2016-02-12 13:00:00,38.3,38.32,38.14,38.16,32823.0,32.4153,32.4322,32.2799,32.2968,32823.0
2016-02-12 13:30:00,38.17,38.26,38.15,38.22,40859.0,32.3052,32.3814,32.2883,32.3476,40859.0
2016-02-12 14:00:00,38.22,38.36,38.22,38.27,65164.0,32.3476,32.466,32.3476,32.3899,65164.0
2016-02-12 14:30:00,38.26,38.33,38.25,38.3,22036.0,32.3814,32.4407,32.3729,32.4153,22036.0
2016-02-12 15:00:00,38.3,38.55,38.28,38.55,93246.0,32.4153,32.6269,32.3983,32.6269,93246.0
2016-02-12 15:30:00,38.52,38.56,38.48,38.5,238978.0,32.6015,32.6353,32.5676,32.5845,238978.0
2016-02-16 09:30:00,38.98,39.11,38.73,38.87,99446.0,32.9908,33.1008,32.7792,32.8977,99446.0
2016-02-16 10:00:00,38.86,38.93,38.68,38.91,74512.0,32.8892,32.9485,32.7369,32.9315,74512.0
2016-02-16 10:30:00,38.91,39.03,38.84,39.03,105971.0,32.9315,33.0331,32.8723,33.0331,105971.0
2016-02-16 11:00:00,39.02,39.06,38.83,39.0,148151.0,33.0246,33.0585,32.8638,33.0077,148151.0
2016-02-16 11:30:00,39.0,39.08,38.95,39.03,73557.0,33.0077,33.0754,32.9654,33.0331,73557.0
2016-02-16 12:00:00,39.03,39.1,39.0,39.1,37020.0,33.0331,33.0923,33.0077,33.0923,37020.0
2016-02-16 12:30:00,39.1,39.13,38.89,38.92,59298.0,33.0923,33.1177,32.9146,32.94,59298.0
2016-02-16 13:00:00,38.92,39.03,38.91,39.01,43551.0,32.94,33.0331,32.9315,33.0162,43551.0
2016-02-16 13:30:00,39.0,39.04,38.96,38.98,44754.0,33.0077,33.0416,32.9739,32.9908,44754.0
2016-02-16 14:00:00,38.98,38.98,38.85,38.96,63475.0,32.9908,32.9908,32.8808,32.9739,63475.0
2016-02-16 14:30:00,38.97,39.05,38.92,38.95,62053.0,32.9823,33.05,32.94,32.9654,62053.0
2016-02-16 15:00:00,38.95,39.04,38.94,39.01,87233.0,32.9654,33.0416,32.9569,33.0162,87233.0
2016-02-16 15:30:00,39.02,39.04,38.97,39.0,229677.0,33.0246,33.0416,32.9823,33.0077,229677.0
2016-02-17 09:30:00,39.26,39.36,39.14,39.27,47948.0,33.2278,33.3124,33.1262,33.2362,47948.0
2016-02-17 10:00:00,39.3,39.35,39.26,39.32,56895.0,33.2616,33.3039,33.2278,33.2785,56895.0
2016-02-17 10:30:00,39.31,39.48,39.21,39.43,35126.0,33.2701,33.414,33.1854,33.3716,35126.0
2016-02-17 11:00:00,39.43,39.45,39.29,39.39,50491.0,33.3716,33.3886,33.2532,33.3378,50491.0
2016-02-17 11:30:00,39.38,39.45,39.35,39.39,50005.0,33.3293,33.3886,33.3039,33.3378,50005.0
2016-02-17 12:00:00,39.4,39.41,39.33,39.33,31808.0,33.3463,33.3547,33.287,33.287,31808.0
2016-02-17 12:30:00,39.34,39.47,39.34,39.4,22411.0,33.2955,33.4055,33.2955,33.3463,22411.0
2016-02-17 13:00:00,39.4,39.43,39.27,39.29,17122.0,33.3463,33.3716,33.2362,33.2532,17122.0
2016-02-17 13:30:00,39.28,39.45,39.26,39.37,31938.0,33.2447,33.3886,33.2278,33.3209,31938.0
2016-02-17 14:00:00,39.38,39.42,39.3,39.34,44682.0,33.3293,33.3632,33.2616,33.2955,44682.0
2016-02-17 14:30:00,39.35,39.39,39.3,39.31,48799.0,33.3039,33.3378,33.2616,33.2701,48799.0
2016-02-17 15:00:00,39.32,39.41,39.32,39.35,48196.0,33.2785,33.3547,33.2785,33.3039,48196.0
2016-02-17 15:30:00,39.34,39.41,39.28,39.39,210943.0,33.2955,33.3547,33.2447,33.3378,210943.0
2016-02-18 09:30:00,39.36,39.36,39.18,39.26,42161.0,33.3124,33.3124,33.1601,33.2278,42161.0
2016-02-18 10:00:00,39.25,39.55,39.16,39.47,49277.0,33.2193,33.4732,33.1431,33.4055,49277.0
2016-02-18 10:30:00,39.43,39.43,39.21,39.21,23828.0,33.3716,33.3716,33.1854,33.1854,23828.0
2016-02-18 11:00:00,39.2,39.29,39.09,39.25,66660.0,33.177,33.2532,33.0839,33.2193,66660.0
2016-02-18 11:30:00,39.26,39.32,39.17,39.32,68403.0,33.2278,33.2785,33.1516,33.2785,68403.0
2016-02-18 12:00:00,39.32,39.35,39.26,39.31,34114.0,33.2785,33.3039,33.2278,33.2701,34114.0
2016-02-18 12:30:00,39.3,39.34,39.25,39.29,41156.0,33.2616,33.2955,33.2193,33.2532,41156.0
2016-02-18 13:00:00,39.29,39.38,39.29,39.35,41182.0,33.2532,33.3293,33.2532,33.3039,41182.0
2016-02-18 13:30:00,39.36,39.41,39.27,39.36,42513.0,33.3124,33.3547,33.2362,33.3124,42513.0
2016-02-18 14:00:00,39.36,39.47,39.35,39.44,56749.0,33.3124,33.4055,33.3039,33.3801,56749.0
2016-02-18 14:30:00,39.45,39.66,39.44,39.65,79328.0,33.3886,33.5663,33.3801,33.5578,79328.0
2016-02-18 15:00:00,39.64,39.76,39.64,39.74,183170.0,33.5494,33.6509,33.5494,33.634,183170.0
2016-02-18 15:30:00,39.74,39.81,39.69,39.7,273580.0,33.634,33.6933,33.5917,33.6002,273580.0
2016-02-19 09:30:00,39.42,39.62,39.3,39.46,53114.0,33.3632,33.5325,33.2616,33.397,53114.0
2016-02-19 10:00:00,39.43,39.43,39.24,39.25,57484.0,33.3716,33.3716,33.2108,33.2193,57484.0
2016-02-19 10:30:00,39.26,39.35,39.18,39.23,43902.0,33.2278,33.3039,33.1601,33.2024,43902.0
2016-02-19 11:00:00,39.22,39.36,39.17,39.36,33679.0,33.1939,33.3124,33.1516,33.3124,33679.0
2016-02-19 11:30:00,39.36,39.42,39.24,39.26,54359.0,33.3124,33.3632,33.2108,33.2278,54359.0
2016-02-19 12:00:00,39.26,39.3,39.22,39.25,41231.0,33.2278,33.2616,33.1939,33.2193,41231.0
2016-02-19 12:30:00,39.24,39.24,39.17,39.19,37380.0,33.2108,33.2108,33.1516,33.1685,37380.0
2016-02-19 13:00:00,39.19,39.38,39.18,39.33,45019.0,33.1685,33.3293,33.1601,33.287,45019.0
2016-02-19 13:30:00,39.33,39.43,39.33,39.4,44656.0,33.287,33.3716,33.287,33.3463,44656.0
2016-02-19 14:00:00,39.4,39.41,39.35,39.38,64080.0,33.3463,33.3547,33.3039,33.3293,64080.0
2016-02-19 14:30:00,39.39,39.4,39.34,39.37,48874.0,33.3378,33.3463,33.2955,33.3209,48874.0
2016-02-19 15:00:00,39.37,39.42,39.36,39.39,62090.0,33.3209,33.3632,33.3124,33.3378,62090.0
2016-02-19 15:30:00,39.39,39.52,39.37,39.4,321479.0,33.3378,33.4478,33.3209,33.3463,321479.0
2016-02-22 09:30:00,39.68,39.87,39.68,39.76,51651.0,33.5832,33.744,33.5832,33.6509,51651.0
2016-02-22 10:00:00,39.76,39.94,39.73,39.89,63107.0,33.6509,33.8033,33.6255,33.761,63107.0
2016-02-22 10:30:00,39.9,40.03,39.9,39.91,95829.0,33.7694,33.8795,33.7694,33.7779,95829.0
2016-02-22 11:00:00,39.9,39.96,39.86,39.92,72802.0,33.7694,33.8202,33.7356,33.7864,72802.0
2016-02-22 11:30:00,39.92,39.92,39.72,39.76,36686.0,33.7864,33.7864,33.6171,33.6509,36686.0
2016-02-22 12:00:00,39.75,39.84,39.73,39.8,31638.0,33.6425,33.7186,33.6255,33.6848,31638.0
2016-02-22 12:30:00,39.82,39.84,39.67,39.67,27205.0,33.7017,33.7186,33.5748,33.5748,27205.0
2016-02-22 13:00:00,39.67,39.79,39.67,39.79,28413.0,33.5748,33.6763,33.5748,33.6763,28413.0
2016-02-22 13:30:00,39.79,39.86,39.78,39.84,46261.0,33.6763,33.7356,33.6679,33.7186,46261.0
2016-02-22 14:00:00,39.83,39.85,39.74,39.76,45290.0,33.7102,33.7271,33.634,33.6509,45290.0
2016-02-22 14:30:00,39.76,39.88,39.75,39.88,71853.0,33.6509,33.7525,33.6425,33.7525,71853.0
2016-02-22 15:00:00,39.88,40.0,39.83,39.99,80174.0,33.7525,33.8541,33.7102,33.8456,80174.0
2016-02-22 15:30:00,39.98,39.99,39.88,39.91,151197.0,33.8371,33.8456,33.7525,33.7779,151197.0
2016-02-23 09:30:00,39.78,39.94,39.7,39.8,36045.0,33.6679,33.8033,33.6002,33.6848,36045.0
2016-02-23 10:00:00,39.81,39.86,39.71,39.76,42462.0,33.6933,33.7356,33.6086,33.6509,42462.0
2016-02-23 10:30:00,39.77,39.92,39.72,39.84,47905.0,33.6594,33.7864,33.6171,33.7186,47905.0
2016-02-23 11:00:00,39.84,39.91,39.72,39.73,57379.0,33.7186,33.7779,33.6171,33.6255,57379.0
2016-02-23 11:30:00,39.74,39.78,39.65,39.75,35440.0,33.634,33.6679,33.5578,33.6425,35440.0
2016-02-23 12:00:00,39.74,39.75,39.58,39.6,13288.0,33.634,33.6425,33.4986,33.5155,13288.0
2016-02-23 12:30:00,39.59,39.7,39.58,39.7,13917.0,33.5071,33.6002,33.4986,33.6002,13917.0
2016-02-23 13:00:00,39.7,39.7,39.61,39.65,11594.0,33.6002,33.6002,33.524,33.5578,11594.0
2016-02-23 13:30:00,39.66,39.68,39.57,39.66,15554.0,33.5663,33.5832,33.4901,33.5663,15554.0
2016-02-23 14:00:00,39.66,39.68,39.58,39.58,22067.0,33.5663,33.5832,33.4986,33.4986,22067.0
2016-02-23 14:30:00,39.58,39.65,39.57,39.58,21890.0,33.4986,33.5578,33.4901,33.4986,21890.0
2016-02-23 15:00:00,39.58,39.58,39.49,39.54,37876.0,33.4986,33.4986,33.4224,33.4647,37876.0
2016-02-23 15:30:00,39.55,39.63,39.52,39.53,117094.0,33.4732,33.5409,33.4478,33.4563,117094.0
2016-02-24 09:30:00,39.19,39.23,38.98,39.06,74119.0,33.1685,33.2024,32.9908,33.0585,74119.0
2016-02-24 10:00:00,39.04,39.15,38.98,39.01,37417.0,33.0416,33.1347,32.9908,33.0162,37417.0
2016-02-24 10:30:00,39.02,39.15,38.98,39.11,45585.0,33.0246,33.1347,32.9908,33.1008,45585.0
2016-02-24 11:00:00,39.11,39.11,39.03,39.06,24092.0,33.1008,33.1008,33.0331,33.0585,24092.0
2016-02-24 11:30:00,39.05,39.28,39.05,39.28,19293.0,33.05,33.2447,33.05,33.2447,19293.0
2016-02-24 12:00:00,39.26,39.33,39.19,39.19,13922.0,33.2278,33.287,33.1685,33.1685,13922.0
2016-02-24 12:30:00,39.2,39.24,39.15,39.21,11795.0,33.177,33.2108,33.1347,33.1854,11795.0
2016-02-24 13:00:00,39.22,39.29,39.2,39.22,29142.0,33.1939,33.2532,33.177,33.1939,29142.0
2016-02-24 13:30:00,39.22,39.24,39.18,39.2,15563.0,33.1939,33.2108,33.1601,33.177,15563.0
2016-02-24 14:00:00,39.21,39.43,39.21,39.43,17298.0,33.1854,33.3716,33.1854,33.3716,17298.0
2016-02-24 14:30:00,39.43,39.6,39.43,39.5,49641.0,33.3716,33.5155,33.3716,33.4309,49641.0
2016-02-24 15:00:00,39.5,39.69,39.49,39.69,31404.0,33.4309,33.5917,33.4224,33.5917,31404.0
2016-02-24 15:30:00,39.68,39.69,39.59,39.63,97520.0,33.5832,33.5917,33.5071,33.5409,97520.0
2016-02-25 09:30:00,39.69,39.82,39.65,39.81,35092.0,33.5917,33.7017,33.5578,33.6933,35092.0
2016-02-25 10:00:00,39.79,39.79,39.56,39.71,29235.0,33.6763,33.6763,33.4817,33.6086,29235.0
2016-02-25 10:30:00,39.73,39.74,39.6,39.6,20385.0,33.6255,33.634,33.5155,33.5155,20385.0
2016-02-25 11:00:00,39.61,39.62,39.49,39.6,23308.0,33.524,33.5325,33.4224,33.5155,23308.0
2016-02-25 11:30:00,39.6,39.7,39.58,39.67,36097.0,33.5155,33.6002,33.4986,33.5748,36097.0
2016-02-25 12:00:00,39.66,39.7,39.62,39.67,25995.0,33.5663,33.6002,33.5325,33.5748,25995.0
2016-02-25 12:30:00,39.67,39.72,39.64,39.64,15815.0,33.5748,33.6171,33.5494,33.5494,15815.0
2016-02-25 13:00:00,39.65,39.7,39.6,39.7,30578.0,33.5578,33.6002,33.5155,33.6002,30578.0
2016-02-25 13:30:00,39.7,39.77,39.66,39.73,21989.0,33.6002,33.6594,33.5663,33.6255,21989.0
2016-02-25 14:00:00,39.73,39.84,39.7,39.82,42826.0,33.6255,33.7186,33.6002,33.7017,42826.0
2016-02-25 14:30:00,39.81,39.89,39.77,39.79,28750.0,33.6933,33.761,33.6594,33.6763,28750.0
2016-02-25 15:00:00,39.78,39.86,39.77,39.84,39761.0,33.6679,33.7356,33.6594,33.7186,39761.0
2016-02-25 15:30:00,39.84,40.0,39.83,40.0,137970.0,33.7186,33.8541,33.7102,33.8541,137970.0
2016-02-26 09:30:00,40.17,40.27,40.06,40.26,17738.0,33.9979,34.0826,33.9048,34.0741,17738.0
2016-02-26 10:00:00,40.21,40.21,39.84,39.96,45848.0,34.0318,34.0318,33.7186,33.8202,45848.0
2016-02-26 10:30:00,39.97,40.21,39.96,40.19,17240.0,33.8287,34.0318,33.8202,34.0149,17240.0
2016-02-26 11:00:00,40.19,40.19,40.07,40.13,64307.0,34.0149,34.0149,33.9133,33.9641,64307.0
2016-02-26 11:30:00,40.12,40.25,40.11,40.25,33135.0,33.9556,34.0657,33.9472,34.0657,33135.0
2016-02-26 12:00:00,40.22,40.22,40.05,40.18,25235.0,34.0403,34.0403,33.8964,34.0064,25235.0
2016-02-26 12:30:00,40.18,40.19,40.04,40.06,15445.0,34.0064,34.0149,33.8879,33.9048,15445.0
2016-02-26 13:00:00,40.07,40.08,39.96,39.96,18665.0,33.9133,33.9218,33.8202,33.8202,18665.0
2016-02-26 13:30:00,39.96,39.99,39.86,39.91,18053.0,33.8202,33.8456,33.7356,33.7779,18053.0
2016-02-26 14:00:00,39.91,39.95,39.87,39.95,27238.0,33.7779,33.8117,33.744,33.8117,27238.0
2016-02-26 14:30:00,39.95,39.96,39.87,39.92,23204.0,33.8117,33.8202,33.744,33.7864,23204.0
2016-02-26 15:00:00,39.92,40.06,39.92,40.02,32911.0,33.7864,33.9048,33.7864,33.871,32911.0
2016-02-26 15:30:00,40.02,40.08,40.01,40.05,103482.0,33.871,33.9218,33.8625,33.8964,103482.0
2016-02-29 09:30:00,39.96,40.07,39.68,39.68,47142.0,33.8202,33.9133,33.5832,33.5832,47142.0
2016-02-29 10:00:00,39.67,39.91,39.67,39.79,29814.0,33.5748,33.7779,33.5748,33.6763,29814.0
2016-02-29 10:30:00,39.79,39.95,39.74,39.93,25251.0,33.6763,33.8117,33.634,33.7948,25251.0
2016-02-29 11:00:00,39.95,40.0,39.91,39.96,53079.0,33.8117,33.8541,33.7779,33.8202,53079.0
2016-02-29 11:30:00,39.96,40.17,39.95,40.15,49821.0,33.8202,33.9979,33.8117,33.981,49821.0
2016-02-29 12:00:00,40.15,40.17,40.1,40.12,34752.0,33.981,33.9979,33.9387,33.9556,34752.0
2016-02-29 12:30:00,40.13,40.21,40.02,40.21,52818.0,33.9641,34.0318,33.871,34.0318,52818.0
2016-02-29 13:00:00,40.2,40.27,40.16,40.19,71190.0,34.0233,34.0826,33.9895,34.0149,71190.0
2016-02-29 13:30:00,40.19,40.24,40.18,40.22,61558.0,34.0149,34.0572,34.0064,34.0403,61558.0
2016-02-29 14:00:00,40.23,40.28,39.97,40.02,27662.0,34.0487,34.091,33.8287,33.871,27662.0
2016-02-29 14:30:00,40.03,40.04,39.9,39.92,27271.0,33.8795,33.8879,33.7694,33.7864,27271.0
2016-02-29 15:00:00,39.91,39.93,39.83,39.92,38214.0,33.7779,33.7948,33.7102,33.7864,38214.0
2016-02-29 15:30:00,39.9,39.98,39.83,39.84,198610.0,33.7694,33.8371,33.7102,33.7186,198610.0
2016-03-01 09:30:00,40.17,40.23,39.97,40.06,31341.0,33.9979,34.0487,33.8287,33.9048,31341.0
2016-03-01 10:00:00,40.07,40.18,39.89,40.14,43476.0,33.9133,34.0064,33.761,33.9726,43476.0
2016-03-01 10:30:00,40.14,40.26,40.12,40.25,42990.0,33.9726,34.0741,33.9556,34.0657,42990.0
2016-03-01 11:00:00,40.24,40.52,40.24,40.5,53654.0,34.0572,34.2942,34.0572,34.2772,53654.0
2016-03-01 11:30:00,40.5,40.51,40.43,40.47,37748.0,34.2772,34.2857,34.218,34.2519,37748.0
2016-03-01 12:00:00,40.46,40.49,40.44,40.46,28224.0,34.2434,34.2688,34.2265,34.2434,28224.0
2016-03-01 12:30:00,40.46,40.49,40.4,40.44,26628.0,34.2434,34.2688,34.1926,34.2265,26628.0
2016-03-01 13:00:00,40.44,40.47,40.4,40.44,29450.0,34.2265,34.2519,34.1926,34.2265,29450.0
2016-03-01 13:30:00,40.45,40.45,40.31,40.33,49815.0,34.2349,34.2349,34.1164,34.1334,49815.0
2016-03-01 14:00:00,40.33,40.38,40.29,40.29,31249.0,34.1334,34.1757,34.0995,34.0995,31249.0
2016-03-01 14:30:00,40.3,40.39,40.3,40.38,50190.0,34.108,34.1841,34.108,34.1757,50190.0
2016-03-01 15:00:00,40.39,40.46,40.39,40.44,79276.0,34.1841,34.2434,34.1841,34.2265,79276.0
2016-03-01 15:30:00,40.44,40.61,40.43,40.61,154815.0,34.2265,34.3703,34.218,34.3703,154815.0
2016-03-02 09:30:00,40.07,40.27,39.96,40.01,38393.0,34.233,34.4039,34.139,34.1817,38393.0
2016-03-02 10:00:00,40.03,40.19,39.96,40.11,74923.0,34.1988,34.3355,34.139,34.2672,74923.0
2016-03-02 10:30:00,40.11,40.12,40.02,40.02,109124.0,34.2672,34.2757,34.1903,34.1903,109124.0
2016-03-02 11:00:00,40.01,40.08,39.96,40.0,65075.0,34.1817,34.2416,34.139,34.1732,65075.0
2016-03-02 11:30:00,40.01,40.06,39.82,39.82,55817.0,34.1817,34.2245,34.0194,34.0194,55817.0
2016-03-02 12:00:00,39.81,39.84,39.76,39.82,38653.0,34.0109,34.0365,33.9682,34.0194,38653.0
2016-03-02 12:30:00,39.82,39.98,39.79,39.98,43441.0,34.0194,34.1561,33.9938,34.1561,43441.0
2016-03-02 13:00:00,39.99,40.04,39.94,40.03,45567.0,34.1647,34.2074,34.1219,34.1988,45567.0
2016-03-02 13:30:00,40.02,40.05,39.92,39.93,40629.0,34.1903,34.2159,34.1049,34.1134,40629.0
2016-03-02 14:00:00,39.93,40.06,39.85,40.03,38436.0,34.1134,34.2245,34.0451,34.1988,38436.0
2016-03-02 14:30:00,40.02,40.1,40.01,40.04,82468.0,34.1903,34.2586,34.1817,34.2074,82468.0
2016-03-02 15:00:00,40.05,40.11,40.02,40.06,76018.0,34.2159,34.2672,34.1903,34.2245,76018.0
2016-03-02 15:30:00,40.07,40.32,40.05,40.31,255636.0,34.233,34.4466,34.2159,34.438,255636.0
2016-03-03 09:30:00,40.26,40.38,40.14,40.16,27130.0,34.3953,34.4979,34.2928,34.3099,27130.0
2016-03-03 10:00:00,40.16,40.24,40.13,40.18,53764.0,34.3099,34.3782,34.2843,34.327,53764.0
2016-03-03 10:30:00,40.19,40.41,40.19,40.38,69488.0,34.3355,34.5235,34.3355,34.4979,69488.0
2016-03-03 11:00:00,40.38,40.39,40.26,40.26,28576.0,34.4979,34.5064,34.3953,34.3953,28576.0
2016-03-03 11:30:00,40.26,40.39,40.24,40.36,41323.0,34.3953,34.5064,34.3782,34.4808,41323.0
2016-03-03 12:00:00,40.37,40.39,40.29,40.35,44357.0,34.4893,34.5064,34.421,34.4722,44357.0
2016-03-03 12:30:00,40.34,40.4,40.33,40.39,12279.0,34.4637,34.5149,34.4551,34.5064,12279.0
2016-03-03 13:00:00,40.39,40.46,40.36,40.39,13763.0,34.5064,34.5662,34.4808,34.5064,13763.0
2016-03-03 13:30:00,40.41,40.46,40.38,40.39,26074.0,34.5235,34.5662,34.4979,34.5064,26074.0
2016-03-03 14:00:00,40.4,40.59,40.38,40.58,29145.0,34.5149,34.6773,34.4979,34.6687,29145.0
2016-03-03 14:30:00,40.59,40.63,40.57,40.6,41201.0,34.6773,34.7114,34.6602,34.6858,41201.0
2016-03-03 15:00:00,40.6,40.64,40.58,40.62,55899.0,34.6858,34.72,34.6687,34.7029,55899.0
2016-03-03 15:30:00,40.62,40.69,40.6,40.69,141174.0,34.7029,34.7627,34.6858,34.7627,141174.0
2016-03-04 09:30:00,40.67,40.81,40.44,40.55,39644.0,34.7456,34.8652,34.5491,34.6431,39644.0
2016-03-04 10:00:00,40.53,40.61,40.42,40.55,43841.0,34.626,34.6943,34.532,34.6431,43841.0
2016-03-04 10:30:00,40.56,40.64,40.53,40.62,69329.0,34.6516,34.72,34.626,34.7029,69329.0
2016-03-04 11:00:00,40.63,40.66,40.56,40.56,81551.0,34.7114,34.7371,34.6516,34.6516,81551.0
2016-03-04 11:30:00,40.56,40.65,40.55,40.65,32381.0,34.6516,34.7285,34.6431,34.7285,32381.0
2016-03-04 12:00:00,40.64,40.65,40.58,40.62,22747.0,34.72,34.7285,34.6687,34.7029,22747.0
2016-03-04 12:30:00,40.6,40.67,40.59,40.64,21978.0,34.6858,34.7456,34.6773,34.72,21978.0
2016-03-04 13:00:00,40.63,40.71,40.59,40.7,20325.0,34.7114,34.7798,34.6773,34.7712,20325.0
2016-03-04 13:30:00,40.71,40.77,40.67,40.74,15416.0,34.7798,34.831,34.7456,34.8054,15416.0
2016-03-04 14:00:00,40.74,40.76,40.7,40.71,25421.0,34.8054,34.8225,34.7712,34.7798,25421.0
2016-03-04 14:30:00,40.7,40.74,40.62,40.63,25828.0,34.7712,34.8054,34.7029,34.7114,25828.0
2016-03-04 15:00:00,40.64,40.86,40.62,40.85,37141.0,34.72,34.9079,34.7029,34.8994,37141.0
2016-03-04 15:30:00,40.85,41.0,40.84,41.0,214213.0,34.8994,35.0275,34.8908,35.0275,214213.0
2016-03-07 09:30:00,40.84,40.84,40.59,40.66,36499.0,34.8908,34.8908,34.6773,34.7371,36499.0
2016-03-07 10:00:00,40.66,40.97,40.63,40.91,25025.0,34.7371,35.0019,34.7114,34.9506,25025.0
2016-03-07 10:30:00,40.91,40.97,40.88,40.93,21857.0,34.9506,35.0019,34.925,34.9677,21857.0
2016-03-07 11:00:00,40.93,41.04,40.89,41.01,23906.0,34.9677,35.0617,34.9336,35.0361,23906.0
2016-03-07 11:30:00,41.0,41.14,41.0,41.13,27391.0,35.0275,35.1471,35.0275,35.1386,27391.0
2016-03-07 12:00:00,41.13,41.18,41.11,41.18,20952.0,35.1386,35.1813,35.1215,35.1813,20952.0
2016-03-07 12:30:00,41.19,41.27,41.17,41.25,17731.0,35.1899,35.2582,35.1728,35.2411,17731.0
2016-03-07 13:00:00,41.26,41.28,41.12,41.13,16625.0,35.2497,35.2667,35.1301,35.1386,16625.0
2016-03-07 13:30:00,41.12,41.12,41.05,41.09,12876.0,35.1301,35.1301,35.0703,35.1044,12876.0
2016-03-07 14:00:00,41.09,41.14,41.02,41.02,19154.0,35.1044,35.1471,35.0446,35.0446,19154.0
2016-03-07 14:30:00,41.02,41.02,40.91,40.96,26073.0,35.0446,35.0446,34.9506,34.9934,26073.0
2016-03-07 15:00:00,40.97,41.12,40.96,41.09,25140.0,35.0019,35.1301,34.9934,35.1044,25140.0
2016-03-07 15:30:00,41.09,41.17,41.08,41.17,95691.0,35.1044,35.1728,35.0959,35.1728,95691.0
2016-03-08 09:30:00,40.95,41.06,40.72,40.73,16448.0,34.9848,35.0788,34.7883,34.7969,16448.0
2016-03-08 10:00:00,40.73,40.77,40.59,40.6,24010.0,34.7969,34.831,34.6773,34.6858,24010.0
2016-03-08 10:30:00,40.6,40.76,40.58,40.63,25067.0,34.6858,34.8225,34.6687,34.7114,25067.0
2016-03-08 11:00:00,40.64,40.78,40.63,40.78,24598.0,34.72,34.8396,34.7114,34.8396,24598.0
2016-03-08 11:30:00,40.78,40.79,40.71,40.77,12676.0,34.8396,34.8481,34.7798,34.831,12676.0
2016-03-08 12:00:00,40.76,40.9,40.75,40.9,38676.0,34.8225,34.9421,34.814,34.9421,38676.0
2016-03-08 12:30:00,40.89,40.89,40.77,40.79,11696.0,34.9336,34.9336,34.831,34.8481,11696.0
2016-03-08 13:00:00,40.78,40.83,40.75,40.8,7477.0,34.8396,34.8823,34.814,34.8567,7477.0
2016-03-08 13:30:00,40.81,40.86,40.8,40.82,14032.0,34.8652,34.9079,34.8567,34.8738,14032.0
2016-03-08 14:00:00,40.81,40.96,40.79,40.91,41271.0,34.8652,34.9934,34.8481,34.9506,41271.0
2016-03-08 14:30:00,40.91,40.98,40.87,40.98,52355.0,34.9506,35.0104,34.9165,35.0104,52355.0
2016-03-08 15:00:00,40.98,40.98,40.89,40.9,51343.0,35.0104,35.0104,34.9336,34.9421,51343.0
2016-03-08 15:30:00,40.9,40.92,40.83,40.87,100953.0,34.9421,34.9592,34.8823,34.9165,100953.0
2016-03-09 09:30:00,40.98,41.12,40.76,41.1,55856.0,35.0104,35.1301,34.8225,35.113,55856.0
2016-03-09 10:00:00,41.1,41.1,40.91,41.09,30725.0,35.113,35.113,34.9506,35.1044,30725.0
2016-03-09 10:30:00,41.1,41.17,40.97,41.08,55854.0,35.113,35.1728,35.0019,35.0959,55854.0
2016-03-09 11:00:00,41.07,41.13,41.02,41.02,42977.0,35.0873,35.1386,35.0446,35.0446,42977.0
2016-03-09 11:30:00,41.03,41.06,40.95,41.03,93282.0,35.0532,35.0788,34.9848,35.0532,93282.0
2016-03-09 12:00:00,41.01,41.06,40.98,41.02,25128.0,35.0361,35.0788,35.0104,35.0446,25128.0
2016-03-09 12:30:00,41.03,41.04,40.94,40.97,37116.0,35.0532,35.0617,34.9763,35.0019,37116.0
2016-03-09 13:00:00,40.96,41.01,40.96,40.98,43426.0,34.9934,35.0361,34.9934,35.0104,43426.0
2016-03-09 13:30:00,40.99,41.13,40.97,41.11,41408.0,35.019,35.1386,35.0019,35.1215,41408.0
2016-03-09 14:00:00,41.1,41.12,41.03,41.07,28318.0,35.113,35.1301,35.0532,35.0873,28318.0
2016-03-09 14:30:00,41.07,41.08,41.03,41.04,41200.0,35.0873,35.0959,35.0532,35.0617,41200.0
2016-03-09 15:00:00,41.03,41.06,40.97,41.01,93183.0,35.0532,35.0788,35.0019,35.0361,93183.0
2016-03-09 15:30:00,41.0,41.12,41.0,41.1,270385.0,35.0275,35.1301,35.0275,35.113,270385.0
2016-03-10 09:30:00,41.3,41.48,41.22,41.44,28684.0,35.2838,35.4376,35.2155,35.4034,28684.0
2016-03-10 10:00:00,41.42,41.48,41.27,41.48,29266.0,35.3864,35.4376,35.2582,35.4376,29266.0
2016-03-10 10:30:00,41.46,41.46,41.28,41.35,48844.0,35.4205,35.4205,35.2667,35.3266,48844.0
2016-03-10 11:00:00,41.35,41.38,41.11,41.14,55098.0,35.3266,35.3522,35.1215,35.1471,55098.0
2016-03-10 11:30:00,41.15,41.22,41.05,41.18,39100.0,35.1557,35.2155,35.0703,35.1813,39100.0
2016-03-10 12:00:00,41.16,41.24,41.11,41.12,44651.0,35.1642,35.2326,35.1215,35.1301,44651.0
2016-03-10 12:30:00,41.14,41.14,40.94,41.02,21540.0,35.1471,35.1471,34.9763,35.0446,21540.0
2016-03-10 13:00:00,41.04,41.2,41.01,41.2,57616.0,35.0617,35.1984,35.0361,35.1984,57616.0
2016-03-10 13:30:00,41.18,41.29,41.17,41.22,44162.0,35.1813,35.2753,35.1728,35.2155,44162.0
2016-03-10 14:00:00,41.22,41.34,41.16,41.34,33317.0,35.2155,35.318,35.1642,35.318,33317.0
2016-03-10 14:30:00,41.35,41.49,41.31,41.38,43483.0,35.3266,35.4462,35.2924,35.3522,43483.0
2016-03-10 15:00:00,41.38,41.52,41.32,41.5,60152.0,35.3522,35.4718,35.3009,35.4547,60152.0
2016-03-10 15:30:00,41.5,41.51,41.4,41.49,199499.0,35.4547,35.4632,35.3693,35.4462,199499.0
2016-03-11 09:30:00,41.95,42.2,41.9,42.17,101112.0,35.8391,36.0527,35.7964,36.0271,101112.0
2016-03-11 10:00:00,42.16,42.3,42.14,42.25,76095.0,36.0186,36.1382,36.0015,36.0954,76095.0
2016-03-11 10:30:00,42.26,42.36,42.23,42.34,58270.0,36.104,36.1894,36.0784,36.1723,58270.0
2016-03-11 11:00:00,42.34,42.44,42.31,42.41,54130.0,36.1723,36.2578,36.1467,36.2321,54130.0
2016-03-11 11:30:00,42.41,42.49,42.4,42.46,75339.0,36.2321,36.3005,36.2236,36.2749,75339.0
2016-03-11 12:00:00,42.44,42.52,42.42,42.49,35171.0,36.2578,36.3261,36.2407,36.3005,35171.0
2016-03-11 12:30:00,42.48,42.5,42.44,42.46,45559.0,36.2919,36.309,36.2578,36.2749,45559.0
2016-03-11 13:00:00,42.45,42.49,42.42,42.46,40875.0,36.2663,36.3005,36.2407,36.2749,40875.0
2016-03-11 13:30:00,42.45,42.51,42.42,42.48,36720.0,36.2663,36.3176,36.2407,36.2919,36720.0
2016-03-11 14:00:00,42.48,42.52,42.42,42.44,37507.0,36.2919,36.3261,36.2407,36.2578,37507.0
2016-03-11 14:30:00,42.44,42.49,42.3,42.3,53780.0,36.2578,36.3005,36.1382,36.1382,53780.0
2016-03-11 15:00:00,42.3,42.46,42.3,42.45,48781.0,36.1382,36.2749,36.1382,36.2663,48781.0
2016-03-11 15:30:00,42.44,42.6,42.43,42.59,178349.0,36.2578,36.3945,36.2492,36.3859,178349.0
2016-03-14 09:30:00,42.5,42.59,42.01,42.47,39417.0,36.309,36.3859,35.8904,36.2834,39417.0
2016-03-14 10:00:00,42.45,42.53,42.38,42.39,23158.0,36.2663,36.3347,36.2065,36.2151,23158.0
2016-03-14 10:30:00,42.38,42.39,42.16,42.18,45045.0,36.2065,36.2151,36.0186,36.0356,45045.0
2016-03-14 11:00:00,42.17,42.27,42.14,42.21,28876.0,36.0271,36.1125,36.0015,36.0613,28876.0
2016-03-14 11:30:00,42.21,42.21,42.14,42.15,36287.0,36.0613,36.0613,36.0015,36.01,36287.0
2016-03-14 12:00:00,42.16,42.23,42.11,42.23,61948.0,36.0186,36.0784,35.9758,36.0784,61948.0
2016-03-14 12:30:00,42.23,42.28,42.19,42.23,13846.0,36.0784,36.1211,36.0442,36.0784,13846.0
2016-03-14 13:00:00,42.23,42.33,42.23,42.32,23679.0,36.0784,36.1638,36.0784,36.1553,23679.0
2016-03-14 13:30:00,42.3,42.34,42.3,42.31,31717.0,36.1382,36.1723,36.1382,36.1467,31717.0
2016-03-14 14:00:00,42.3,42.31,42.24,42.26,38202.0,36.1382,36.1467,36.0869,36.104,38202.0
2016-03-14 14:30:00,42.26,42.38,42.25,42.38,68409.0,36.104,36.2065,36.0954,36.2065,68409.0
2016-03-14 15:00:00,42.39,42.47,42.37,42.47,49620.0,36.2151,36.2834,36.198,36.2834,49620.0
2016-03-14 15:30:00,42.47,42.51,42.42,42.44,143696.0,36.2834,36.3176,36.2407,36.2578,143696.0
2016-03-15 09:30:00,42.29,42.37,42.14,42.36,30794.0,36.1296,36.198,36.0015,36.1894,30794.0
2016-03-15 10:00:00,42.36,42.59,42.35,42.59,44263.0,36.1894,36.3859,36.1809,36.3859,44263.0
2016-03-15 10:30:00,42.59,42.61,42.43,42.43,36544.0,36.3859,36.403,36.2492,36.2492,36544.0
2016-03-15 11:00:00,42.43,42.5,42.41,42.48,74715.0,36.2492,36.309,36.2321,36.2919,74715.0
2016-03-15 11:30:00,42.48,42.54,42.41,42.49,56258.0,36.2919,36.3432,36.2321,36.3005,56258.0
2016-03-15 12:00:00,42.49,42.49,42.4,42.44,35359.0,36.3005,36.3005,36.2236,36.2578,35359.0
2016-03-15 12:30:00,42.44,42.56,42.44,42.55,33431.0,36.2578,36.3603,36.2578,36.3517,33431.0
2016-03-15 13:00:00,42.54,42.59,42.53,42.55,30307.0,36.3432,36.3859,36.3347,36.3517,30307.0
2016-03-15 13:30:00,42.56,42.59,42.5,42.54,30347.0,36.3603,36.3859,36.309,36.3432,30347.0
2016-03-15 14:00:00,42.54,42.66,42.52,42.64,36911.0,36.3432,36.4457,36.3261,36.4286,36911.0
2016-03-15 14:30:00,42.63,42.64,42.57,42.62,71115.0,36.4201,36.4286,36.3688,36.4116,71115.0
2016-03-15 15:00:00,42.63,42.71,42.61,42.66,52782.0,36.4201,36.4884,36.403,36.4457,52782.0
2016-03-15 15:30:00,42.66,42.75,42.63,42.69,172262.0,36.4457,36.5226,36.4201,36.4714,172262.0
2016-03-16 09:30:00,42.44,42.89,42.32,42.83,30415.0,36.2578,36.6422,36.1553,36.591,30415.0
2016-03-16 10:00:00,42.85,42.91,42.84,42.89,33300.0,36.608,36.6593,36.5995,36.6422,33300.0
2016-03-16 10:30:00,42.88,43.0,42.88,42.91,37548.0,36.6337,36.7362,36.6337,36.6593,37548.0
2016-03-16 11:00:00,42.91,42.98,42.83,42.87,42044.0,36.6593,36.7191,36.591,36.6251,42044.0
2016-03-16 11:30:00,42.87,42.99,42.86,42.97,45287.0,36.6251,36.7277,36.6166,36.7106,45287.0
2016-03-16 12:00:00,42.97,43.04,42.91,42.95,53452.0,36.7106,36.7704,36.6593,36.6935,53452.0
2016-03-16 12:30:00,42.95,42.98,42.84,42.88,55028.0,36.6935,36.7191,36.5995,36.6337,55028.0
2016-03-16 13:00:00,42.88,42.9,42.84,42.84,87019.0,36.6337,36.6508,36.5995,36.5995,87019.0
2016-03-16 13:30:00,42.84,42.93,42.83,42.84,76457.0,36.5995,36.6764,36.591,36.5995,76457.0
2016-03-16 14:00:00,42.85,42.98,42.77,42.91,131227.0,36.608,36.7191,36.5397,36.6593,131227.0
2016-03-16 14:30:00,42.92,43.08,42.9,42.96,66145.0,36.6678,36.8045,36.6508,36.702,66145.0
2016-03-16 15:00:00,42.95,43.03,42.92,43.0,89981.0,36.6935,36.7618,36.6678,36.7362,89981.0
2016-03-16 15:30:00,43.01,43.11,42.94,42.99,189411.0,36.7447,36.8302,36.6849,36.7277,189411.0
2016-03-17 09:30:00,42.94,43.27,42.94,43.16,18576.0,36.6849,36.9669,36.6849,36.8729,18576.0
2016-03-17 10:00:00,43.19,43.33,43.08,43.32,55593.0,36.8985,37.0181,36.8045,37.0096,55593.0
2016-03-17 10:30:00,43.33,43.59,43.33,43.58,44845.0,37.0181,37.2403,37.0181,37.2317,44845.0
2016-03-17 11:00:00,43.58,43.67,43.54,43.63,38949.0,37.2317,37.3086,37.1975,37.2744,38949.0
2016-03-17 11:30:00,43.64,43.7,43.59,43.59,44027.0,37.283,37.3342,37.2403,37.2403,44027.0
2016-03-17 12:00:00,43.58,43.65,43.52,43.65,30253.0,37.2317,37.2915,37.1804,37.2915,30253.0
2016-03-17 12:30:00,43.65,43.73,43.63,43.71,21183.0,37.2915,37.3599,37.2744,37.3428,21183.0
2016-03-17 13:00:00,43.72,43.73,43.65,43.72,29926.0,37.3513,37.3599,37.2915,37.3513,29926.0
2016-03-17 13:30:00,43.71,43.85,43.71,43.84,40927.0,37.3428,37.4624,37.3428,37.4538,40927.0
2016-03-17 14:00:00,43.84,43.89,43.8,43.82,42330.0,37.4538,37.4965,37.4197,37.4367,42330.0
2016-03-17 14:30:00,43.82,43.9,43.78,43.82,43601.0,37.4367,37.5051,37.4026,37.4367,43601.0
2016-03-17 15:00:00,43.82,43.89,43.76,43.87,55639.0,37.4367,37.4965,37.3855,37.4795,55639.0
2016-03-17 15:30:00,43.86,43.9,43.7,43.71,147201.0,37.4709,37.5051,37.3342,37.3428,147201.0
2016-03-18 09:30:00,43.53,43.91,43.53,43.87,276206.0,37.189,37.5136,37.189,37.4795,276206.0
2016-03-18 10:00:00,43.91,43.99,43.87,43.94,30154.0,37.5136,37.582,37.4795,37.5393,30154.0
2016-03-18 10:30:00,43.96,44.0,43.84,43.91,27571.0,37.5564,37.5905,37.4538,37.5136,27571.0
2016-03-18 11:00:00,43.91,43.95,43.79,43.79,36943.0,37.5136,37.5478,37.4111,37.4111,36943.0
2016-03-18 11:30:00,43.79,43.81,43.61,43.62,56832.0,37.4111,37.4282,37.2573,37.2659,56832.0
2016-03-18 12:00:00,43.63,43.83,43.63,43.76,22178.0,37.2744,37.4453,37.2744,37.3855,22178.0
2016-03-18 12:30:00,43.75,43.75,43.67,43.67,13452.0,37.3769,37.3769,37.3086,37.3086,13452.0
2016-03-18 13:00:00,43.66,43.67,43.54,43.55,24026.0,37.3001,37.3086,37.1975,37.2061,24026.0
2016-03-18 13:30:00,43.55,43.58,43.47,43.52,26864.0,37.2061,37.2317,37.1377,37.1804,26864.0
2016-03-18 14:00:00,43.52,43.53,43.49,43.5,36361.0,37.1804,37.189,37.1548,37.1634,36361.0
2016-03-18 14:30:00,43.5,43.57,43.49,43.51,37444.0,37.1634,37.2232,37.1548,37.1719,37444.0
2016-03-18 15:00:00,43.52,43.65,43.52,43.62,39313.0,37.1804,37.2915,37.1804,37.2659,39313.0
2016-03-18 15:30:00,43.62,43.74,43.58,43.67,212584.0,37.2659,37.3684,37.2317,37.3086,212584.0
2016-03-21 09:30:00,43.99,44.24,43.84,44.19,73291.0,37.582,37.7956,37.4538,37.7528,73291.0
2016-03-21 10:00:00,44.2,44.24,44.12,44.21,58807.0,37.7614,37.7956,37.693,37.7699,58807.0
2016-03-21 10:30:00,44.21,44.25,44.04,44.06,34053.0,37.7699,37.8041,37.6247,37.6418,34053.0
2016-03-21 11:00:00,44.05,44.19,44.04,44.19,39385.0,37.6332,37.7528,37.6247,37.7528,39385.0
2016-03-21 11:30:00,44.19,44.22,43.93,43.94,36786.0,37.7528,37.7785,37.5307,37.5393,36786.0
2016-03-21 12:00:00,43.93,44.0,43.89,43.99,20165.0,37.5307,37.5905,37.4965,37.582,20165.0
2016-03-21 12:30:00,43.99,44.08,43.98,44.05,33235.0,37.582,37.6589,37.5734,37.6332,33235.0
2016-03-21 13:00:00,44.04,44.11,44.01,44.11,22633.0,37.6247,37.6845,37.5991,37.6845,22633.0
2016-03-21 13:30:00,44.13,44.14,44.08,44.11,31233.0,37.7016,37.7101,37.6589,37.6845,31233.0
2016-03-21 14:00:00,44.11,44.22,44.1,44.21,19531.0,37.6845,37.7785,37.676,37.7699,19531.0
2016-03-21 14:30:00,44.21,44.24,44.17,44.21,36002.0,37.7699,37.7956,37.7358,37.7699,36002.0
2016-03-21 15:00:00,44.21,44.22,44.05,44.09,110481.0,37.7699,37.7785,37.6332,37.6674,110481.0
2016-03-21 15:30:00,44.09,44.12,44.06,44.08,131492.0,37.6674,37.693,37.6418,37.6589,131492.0
2016-03-22 09:30:00,43.95,44.09,43.81,43.89,42979.0,37.5478,37.6674,37.4282,37.4965,42979.0
2016-03-22 10:00:00,43.89,44.21,43.89,44.18,40070.0,37.4965,37.7699,37.4965,37.7443,40070.0
2016-03-22 10:30:00,44.18,44.32,44.16,44.26,20639.0,37.7443,37.8639,37.7272,37.8127,20639.0
2016-03-22 11:00:00,44.25,44.28,44.21,44.25,19105.0,37.8041,37.8297,37.7699,37.8041,19105.0
2016-03-22 11:30:00,44.25,44.27,44.22,44.24,29665.0,37.8041,37.8212,37.7785,37.7956,29665.0
2016-03-22 12:00:00,44.25,44.28,44.22,44.26,26828.0,37.8041,37.8297,37.7785,37.8127,26828.0
2016-03-22 12:30:00,44.26,44.28,44.24,44.28,43621.0,37.8127,37.8297,37.7956,37.8297,43621.0
2016-03-22 13:00:00,44.28,44.31,44.23,44.27,27416.0,37.8297,37.8554,37.787,37.8212,27416.0
2016-03-22 13:30:00,44.27,44.29,44.21,44.21,18384.0,37.8212,37.8383,37.7699,37.7699,18384.0
2016-03-22 14:00:00,44.21,44.22,44.11,44.16,42028.0,37.7699,37.7785,37.6845,37.7272,42028.0
2016-03-22 14:30:00,44.16,44.2,44.11,44.11,29950.0,37.7272,37.7614,37.6845,37.6845,29950.0
2016-03-22 15:00:00,44.1,44.1,43.98,44.08,45430.0,37.676,37.676,37.5734,37.6589,45430.0
2016-03-22 15:30:00,44.08,44.14,44.08,44.11,127179.0,37.6589,37.7101,37.6589,37.6845,127179.0
2016-03-23 09:30:00,44.06,44.15,43.87,44.02,40568.0,37.6418,37.7187,37.4795,37.6076,40568.0
2016-03-23 10:00:00,44.01,44.13,43.92,43.95,15974.0,37.5991,37.7016,37.5222,37.5478,15974.0
2016-03-23 10:30:00,43.93,44.01,43.87,43.91,23854.0,37.5307,37.5991,37.4795,37.5136,23854.0
2016-03-23 11:00:00,43.89,43.98,43.83,43.92,23084.0,37.4965,37.5734,37.4453,37.5222,23084.0
2016-03-23 11:30:00,43.91,43.92,43.77,43.83,25497.0,37.5136,37.5222,37.394,37.4453,25497.0
2016-03-23 12:00:00,43.83,43.91,43.8,43.91,29166.0,37.4453,37.5136,37.4197,37.5136,29166.0
2016-03-23 12:30:00,43.92,43.93,43.88,43.9,13448.0,37.5222,37.5307,37.488,37.5051,13448.0
2016-03-23 13:00:00,43.89,43.94,43.86,43.93,20344.0,37.4965,37.5393,37.4709,37.5307,20344.0
2016-03-23 13:30:00,43.92,44.0,43.9,43.99,20194.0,37.5222,37.5905,37.5051,37.582,20194.0
2016-03-23 14:00:00,43.98,44.04,43.94,44.01,29469.0,37.5734,37.6247,37.5393,37.5991,29469.0
2016-03-23 14:30:00,44.01,44.03,43.91,43.93,32390.0,37.5991,37.6162,37.5136,37.5307,32390.0
2016-03-23 15:00:00,43.93,43.97,43.92,43.97,55355.0,37.5307,37.5649,37.5222,37.5649,55355.0
2016-03-23 15:30:00,43.97,44.04,43.93,44.02,238725.0,37.5649,37.6247,37.5307,37.6076,238725.0
2016-03-24 09:30:00,43.84,43.92,43.68,43.72,32438.0,37.4538,37.5222,37.3171,37.3513,32438.0
2016-03-24 10:00:00,43.74,43.87,43.72,43.8,15472.0,37.3684,37.4795,37.3513,37.4197,15472.0
2016-03-24 10:30:00,43.81,43.99,43.81,43.93,18303.0,37.4282,37.582,37.4282,37.5307,18303.0
2016-03-24 11:00:00,43.95,44.0,43.89,43.94,27284.0,37.5478,37.5905,37.4965,37.5393,27284.0
2016-03-24 11:30:00,43.94,43.95,43.8,43.81,37598.0,37.5393,37.5478,37.4197,37.4282,37598.0
2016-03-24 12:00:00,43.81,43.84,43.72,43.74,22611.0,37.4282,37.4538,37.3513,37.3684,22611.0
2016-03-24 12:30:00,43.74,43.75,43.66,43.69,26126.0,37.3684,37.3769,37.3001,37.3257,26126.0
2016-03-24 13:00:00,43.69,43.8,43.68,43.79,13055.0,37.3257,37.4197,37.3171,37.4111,13055.0
2016-03-24 13:30:00,43.8,43.81,43.77,43.79,12966.0,37.4197,37.4282,37.394,37.4111,12966.0
2016-03-24 14:00:00,43.79,43.79,43.7,43.78,14538.0,37.4111,37.4111,37.3342,37.4026,14538.0
2016-03-24 14:30:00,43.78,43.9,43.77,43.89,15396.0,37.4026,37.5051,37.394,37.4965,15396.0
2016-03-24 15:00:00,43.89,43.95,43.86,43.95,23074.0,37.4965,37.5478,37.4709,37.5478,23074.0
2016-03-24 15:30:00,43.94,43.98,43.92,43.97,100069.0,37.5393,37.5734,37.5222,37.5649,100069.0
2016-03-28 09:30:00,44.04,44.12,43.87,44.04,21585.0,37.6247,37.693,37.4795,37.6247,21585.0
2016-03-28 10:00:00,44.03,44.04,43.93,43.93,15861.0,37.6162,37.6247,37.5307,37.5307,15861.0
2016-03-28 10:30:00,43.93,44.04,43.93,44.02,22718.0,37.5307,37.6247,37.5307,37.6076,22718.0
2016-03-28 11:00:00,44.04,44.06,43.95,43.99,30386.0,37.6247,37.6418,37.5478,37.582,30386.0
2016-03-28 11:30:00,43.99,44.02,43.96,43.99,26822.0,37.582,37.6076,37.5564,37.582,26822.0
2016-03-28 12:00:00,43.99,44.0,43.93,43.95,39319.0,37.582,37.5905,37.5307,37.5478,39319.0
2016-03-28 12:30:00,43.96,44.11,43.93,44.1,65592.0,37.5564,37.6845,37.5307,37.676,65592.0
2016-03-28 13:00:00,44.09,44.09,44.0,44.0,11758.0,37.6674,37.6674,37.5905,37.5905,11758.0
2016-03-28 13:30:00,44.0,44.03,43.97,43.99,23167.0,37.5905,37.6162,37.5649,37.582,23167.0
2016-03-28 14:00:00,43.98,44.06,43.98,44.01,30043.0,37.5734,37.6418,37.5734,37.5991,30043.0
2016-03-28 14:30:00,44.02,44.02,43.92,43.93,25132.0,37.6076,37.6076,37.5222,37.5307,25132.0
2016-03-28 15:00:00,43.94,44.0,43.94,43.96,54409.0,37.5393,37.5905,37.5393,37.5564,54409.0
2016-03-28 15:30:00,43.96,44.02,43.91,43.95,218058.0,37.5564,37.6076,37.5136,37.5478,218058.0
2016-03-29 09:30:00,43.92,44.0,43.77,43.9,130105.0,37.5222,37.5905,37.394,37.5051,130105.0
2016-03-29 10:00:00,43.91,43.93,43.82,43.89,37732.0,37.5136,37.5307,37.4367,37.4965,37732.0
2016-03-29 10:30:00,43.89,43.9,43.75,43.8,26893.0,37.4965,37.5051,37.3769,37.4197,26893.0
2016-03-29 11:00:00,43.81,43.82,43.75,43.79,35000.0,37.4282,37.4367,37.3769,37.4111,35000.0
2016-03-29 11:30:00,43.8,43.85,43.77,43.81,43956.0,37.4197,37.4624,37.394,37.4282,43956.0
2016-03-29 12:00:00,43.8,44.02,43.77,44.02,33032.0,37.4197,37.6076,37.394,37.6076,33032.0
2016-03-29 12:30:00,44.01,44.07,44.0,44.02,54380.0,37.5991,37.6503,37.5905,37.6076,54380.0
2016-03-29 13:00:00,44.02,44.04,43.97,43.99,22987.0,37.6076,37.6247,37.5649,37.582,22987.0
2016-03-29 13:30:00,43.97,44.02,43.95,43.99,22058.0,37.5649,37.6076,37.5478,37.582,22058.0
2016-03-29 14:00:00,43.98,44.02,43.98,43.99,52266.0,37.5734,37.6076,37.5734,37.582,52266.0
2016-03-29 14:30:00,43.99,44.06,43.97,44.05,133427.0,37.582,37.6418,37.5649,37.6332,133427.0
2016-03-29 15:00:00,44.06,44.29,44.06,44.26,71760.0,37.6418,37.8383,37.6418,37.8127,71760.0
2016-03-29 15:30:00,44.25,44.31,44.17,44.28,252742.0,37.8041,37.8554,37.7358,37.8297,252742.0
2016-03-30 09:30:00,44.47,44.57,44.32,44.4,32755.0,37.9921,38.0775,37.8639,37.9323,32755.0
2016-03-30 10:00:00,44.42,44.45,44.38,44.4,29925.0,37.9493,37.975,37.9152,37.9323,29925.0
2016-03-30 10:30:00,44.41,44.54,44.41,44.44,66019.0,37.9408,38.0519,37.9408,37.9664,66019.0
2016-03-30 11:00:00,44.45,44.52,44.38,44.38,48620.0,37.975,38.0348,37.9152,37.9152,48620.0
2016-03-30 11:30:00,44.38,44.52,44.36,44.45,41038.0,37.9152,38.0348,37.8981,37.975,41038.0
2016-03-30 12:00:00,44.45,44.65,44.44,44.55,32193.0,37.975,38.1458,37.9664,38.0604,32193.0
2016-03-30 12:30:00,44.56,44.57,44.46,44.51,16524.0,38.069,38.0775,37.9835,38.0262,16524.0
2016-03-30 13:00:00,44.52,44.52,44.42,44.44,15772.0,38.0348,38.0348,37.9493,37.9664,15772.0
2016-03-30 13:30:00,44.45,44.46,44.37,44.38,38559.0,37.975,37.9835,37.9066,37.9152,38559.0
2016-03-30 14:00:00,44.37,44.37,44.29,44.32,32631.0,37.9066,37.9066,37.8383,37.8639,32631.0
2016-03-30 14:30:00,44.33,44.41,44.32,44.4,47418.0,37.8725,37.9408,37.8639,37.9323,47418.0
2016-03-30 15:00:00,44.4,44.42,44.38,44.4,109162.0,37.9323,37.9493,37.9152,37.9323,109162.0
2016-03-30 15:30:00,44.4,44.45,44.35,44.36,118846.0,37.9323,37.975,37.8895,37.8981,118846.0
2016-03-31 09:30:00,44.32,44.67,44.32,44.54,51822.0,37.8639,38.1629,37.8639,38.0519,51822.0
2016-03-31 10:00:00,44.54,44.55,44.47,44.47,37871.0,38.0519,38.0604,37.9921,37.9921,37871.0
2016-03-31 10:30:00,44.45,44.55,44.39,44.47,26611.0,37.975,38.0604,37.9237,37.9921,26611.0
2016-03-31 11:00:00,44.48,44.53,44.46,44.49,13202.0,38.0006,38.0433,37.9835,38.0091,13202.0
2016-03-31 11:30:00,44.49,44.5,44.4,44.47,16607.0,38.0091,38.0177,37.9323,37.9921,16607.0
2016-03-31 12:00:00,44.47,44.48,44.4,44.47,26423.0,37.9921,38.0006,37.9323,37.9921,26423.0
2016-03-31 12:30:00,44.48,44.49,44.4,44.43,15977.0,38.0006,38.0091,37.9323,37.9579,15977.0
2016-03-31 13:00:00,44.43,44.5,44.41,44.43,17001.0,37.9579,38.0177,37.9408,37.9579,17001.0
2016-03-31 13:30:00,44.42,44.43,44.34,44.42,19349.0,37.9493,37.9579,37.881,37.9493,19349.0
2016-03-31 14:00:00,44.42,44.43,44.31,44.33,39145.0,37.9493,37.9579,37.8554,37.8725,39145.0
2016-03-31 14:30:00,44.33,44.4,44.29,44.34,51815.0,37.8725,37.9323,37.8383,37.881,51815.0
2016-03-31 15:00:00,44.32,44.5,44.32,44.47,60100.0,37.8639,38.0177,37.8639,37.9921,60100.0
2016-03-31 15:30:00,44.46,44.6,44.45,44.48,235417.0,37.9835,38.1031,37.975,38.0006,235417.0
2016-04-01 09:30:00,44.29,44.34,44.05,44.24,37700.0,37.8383,37.881,37.6332,37.7956,37700.0
2016-04-01 10:00:00,44.26,44.5,44.23,44.5,33895.0,37.8127,38.0177,37.787,38.0177,33895.0
2016-04-01 10:30:00,44.51,44.61,44.49,44.55,20614.0,38.0262,38.1117,38.0091,38.0604,20614.0
2016-04-01 11:00:00,44.56,44.61,44.52,44.58,28262.0,38.069,38.1117,38.0348,38.086,28262.0
2016-04-01 11:30:00,44.58,44.65,44.55,44.59,24814.0,38.086,38.1458,38.0604,38.0946,24814.0
2016-04-01 12:00:00,44.6,44.63,44.56,44.59,35436.0,38.1031,38.1288,38.069,38.0946,35436.0
2016-04-01 12:30:00,44.6,44.61,44.57,44.57,12222.0,38.1031,38.1117,38.0775,38.0775,12222.0
2016-04-01 13:00:00,44.57,44.63,44.52,44.62,18893.0,38.0775,38.1288,38.0348,38.1202,18893.0
2016-04-01 13:30:00,44.63,44.63,44.51,44.52,30388.0,38.1288,38.1288,38.0262,38.0348,30388.0
2016-04-01 14:00:00,44.53,44.54,44.48,44.51,38612.0,38.0433,38.0519,38.0006,38.0262,38612.0
2016-04-01 14:30:00,44.52,44.65,44.51,44.63,27896.0,38.0348,38.1458,38.0262,38.1288,27896.0
2016-04-01 15:00:00,44.62,44.7,44.62,44.66,29557.0,38.1202,38.1886,38.1202,38.1544,29557.0
2016-04-01 15:30:00,44.66,44.69,44.6,44.62,159215.0,38.1544,38.18,38.1031,38.1202,159215.0
2016-04-04 09:30:00,44.57,44.73,44.52,44.68,27280.0,38.0775,38.2142,38.0348,38.1715,27280.0
2016-04-04 10:00:00,44.68,44.73,44.6,44.6,24283.0,38.1715,38.2142,38.1031,38.1031,24283.0
2016-04-04 10:30:00,44.59,44.66,44.44,44.45,142808.0,38.0946,38.1544,37.9664,37.975,142808.0
2016-04-04 11:00:00,44.44,44.65,44.42,44.53,79951.0,37.9664,38.1458,37.9493,38.0433,79951.0
2016-04-04 11:30:00,44.53,44.63,44.44,44.46,153843.0,38.0433,38.1288,37.9664,37.9835,153843.0
2016-04-04 12:00:00,44.45,44.62,44.38,44.56,146649.0,37.975,38.1202,37.9152,38.069,146649.0
2016-04-04 12:30:00,44.54,44.54,44.46,44.51,62550.0,38.0519,38.0519,37.9835,38.0262,62550.0
2016-04-04 13:00:00,44.49,44.51,44.3,44.35,96174.0,38.0091,38.0262,37.8468,37.8895,96174.0
2016-04-04 13:30:00,44.34,44.41,44.34,44.36,19072.0,37.881,37.9408,37.881,37.8981,19072.0
2016-04-04 14:00:00,44.35,44.35,44.26,44.34,22650.0,37.8895,37.8895,37.8127,37.881,22650.0
2016-04-04 14:30:00,44.33,44.42,44.32,44.36,61834.0,37.8725,37.9493,37.8639,37.8981,61834.0
2016-04-04 15:00:00,44.36,44.42,44.31,44.31,31577.0,37.8981,37.9493,37.8554,37.8554,31577.0
2016-04-04 15:30:00,44.31,44.44,44.3,44.42,97918.0,37.8554,37.9664,37.8468,37.9493,97918.0
2016-04-05 09:30:00,44.09,44.22,43.95,44.03,31426.0,37.6674,37.7785,37.5478,37.6162,31426.0
2016-04-05 10:00:00,44.04,44.15,43.95,43.99,26581.0,37.6247,37.7187,37.5478,37.582,26581.0
2016-04-05 10:30:00,43.99,44.0,43.84,43.84,24169.0,37.582,37.5905,37.4538,37.4538,24169.0
2016-04-05 11:00:00,43.84,43.98,43.84,43.98,23949.0,37.4538,37.5734,37.4538,37.5734,23949.0
2016-04-05 11:30:00,43.98,44.02,43.88,43.89,28518.0,37.5734,37.6076,37.488,37.4965,28518.0
2016-04-05 12:00:00,43.89,43.98,43.86,43.94,16007.0,37.4965,37.5734,37.4709,37.5393,16007.0
2016-04-05 12:30:00,43.94,43.98,43.86,43.89,15921.0,37.5393,37.5734,37.4709,37.4965,15921.0
2016-04-05 13:00:00,43.89,43.96,43.87,43.95,20791.0,37.4965,37.5564,37.4795,37.5478,20791.0
2016-04-05 13:30:00,43.96,44.03,43.93,44.0,27157.0,37.5564,37.6162,37.5307,37.5905,27157.0
2016-04-05 14:00:00,44.0,44.0,43.95,43.96,21380.0,37.5905,37.5905,37.5478,37.5564,21380.0
2016-04-05 14:30:00,43.97,44.01,43.94,43.95,21665.0,37.5649,37.5991,37.5393,37.5478,21665.0
2016-04-05 15:00:00,43.94,43.94,43.83,43.84,27754.0,37.5393,37.5393,37.4453,37.4538,27754.0
2016-04-05 15:30:00,43.84,43.87,43.71,43.73,151814.0,37.4538,37.4795,37.3428,37.3599,151814.0
2016-04-06 09:30:00,43.79,43.85,43.59,43.75,24315.0,37.4111,37.4624,37.2403,37.3769,24315.0
2016-04-06 10:00:00,43.76,43.85,43.73,43.78,17494.0,37.3855,37.4624,37.3599,37.4026,17494.0
2016-04-06 10:30:00,43.78,43.95,43.71,43.88,44128.0,37.4026,37.5478,37.3428,37.488,44128.0
2016-04-06 11:00:00,43.89,43.98,43.87,43.98,23008.0,37.4965,37.5734,37.4795,37.5734,23008.0
2016-04-06 11:30:00,43.97,44.0,43.93,43.96,27740.0,37.5649,37.5905,37.5307,37.5564,27740.0
2016-04-06 12:00:00,43.94,43.97,43.88,43.89,20949.0,37.5393,37.5649,37.488,37.4965,20949.0
2016-04-06 12:30:00,43.88,43.94,43.88,43.9,19920.0,37.488,37.5393,37.488,37.5051,19920.0
2016-04-06 13:00:00,43.9,44.05,43.9,44.03,13357.0,37.5051,37.6332,37.5051,37.6162,13357.0
2016-04-06 13:30:00,44.04,44.04,43.98,43.99,19060.0,37.6247,37.6247,37.5734,37.582,19060.0
2016-04-06 14:00:00,43.99,44.0,43.83,43.91,24850.0,37.582,37.5905,37.4453,37.5136,24850.0
2016-04-06 14:30:00,43.91,43.95,43.83,43.92,34180.0,37.5136,37.5478,37.4453,37.5222,34180.0
2016-04-06 15:00:00,43.92,44.06,43.91,44.0,29809.0,37.5222,37.6418,37.5136,37.5905,29809.0
2016-04-06 15:30:00,43.99,44.03,43.95,44.01,122214.0,37.582,37.6162,37.5478,37.5991,122214.0
2016-04-07 09:30:00,43.7,43.8,43.38,43.67,38941.0,37.3342,37.4197,37.0608,37.3086,38941.0
2016-04-07 10:00:00,43.67,43.76,43.55,43.56,22602.0,37.3086,37.3855,37.2061,37.2146,22602.0
2016-04-07 10:30:00,43.53,43.6,43.47,43.55,30034.0,37.189,37.2488,37.1377,37.2061,30034.0
2016-04-07 11:00:00,43.55,43.56,43.42,43.45,25845.0,37.2061,37.2146,37.095,37.1206,25845.0
2016-04-07 11:30:00,43.46,43.64,43.46,43.57,54115.0,37.1292,37.283,37.1292,37.2232,54115.0
2016-04-07 12:00:00,43.56,43.58,43.4,43.46,19406.0,37.2146,37.2317,37.0779,37.1292,19406.0
2016-04-07 12:30:00,43.46,43.51,43.39,43.49,19837.0,37.1292,37.1719,37.0694,37.1548,19837.0
2016-04-07 13:00:00,43.48,43.58,43.47,43.49,26783.0,37.1463,37.2317,37.1377,37.1548,26783.0
2016-04-07 13:30:00,43.5,43.54,43.35,43.37,31997.0,37.1634,37.1975,37.0352,37.0523,31997.0
2016-04-07 14:00:00,43.37,43.37,43.23,43.31,26724.0,37.0523,37.0523,36.9327,37.001,26724.0
2016-04-07 14:30:00,43.31,43.34,43.17,43.21,42249.0,37.001,37.0267,36.8814,36.9156,42249.0
2016-04-07 15:00:00,43.2,43.39,43.18,43.33,43104.0,36.9071,37.0694,36.89,37.0181,43104.0
2016-04-07 15:30:00,43.33,43.45,43.27,43.43,208950.0,37.0181,37.1206,36.9669,37.1036,208950.0
2016-04-08 09:30:00,43.82,43.91,43.63,43.89,16787.0,37.4367,37.5136,37.2744,37.4965,16787.0
2016-04-08 10:00:00,43.91,43.94,43.72,43.75,31510.0,37.5136,37.5393,37.3513,37.3769,31510.0
2016-04-08 10:30:00,43.77,43.8,43.71,43.71,13398.0,37.394,37.4197,37.3428,37.3428,13398.0
2016-04-08 11:00:00,43.71,43.76,43.59,43.66,28045.0,37.3428,37.3855,37.2403,37.3001,28045.0
2016-04-08 11:30:00,43.64,43.65,43.52,43.62,18393.0,37.283,37.2915,37.1804,37.2659,18393.0
2016-04-08 12:00:00,43.63,43.73,43.62,43.62,14735.0,37.2744,37.3599,37.2659,37.2659,14735.0
2016-04-08 12:30:00,43.62,43.65,43.57,43.63,22788.0,37.2659,37.2915,37.2232,37.2744,22788.0
2016-04-08 13:00:00,43.64,43.68,43.6,43.66,35528.0,37.283,37.3171,37.2488,37.3001,35528.0
2016-04-08 13:30:00,43.65,43.7,43.62,43.68,25657.0,37.2915,37.3342,37.2659,37.3171,25657.0
2016-04-08 14:00:00,43.69,43.73,43.65,43.66,91767.0,37.3257,37.3599,37.2915,37.3001,91767.0
2016-04-08 14:30:00,43.68,43.7,43.6,43.64,19539.0,37.3171,37.3342,37.2488,37.283,19539.0
2016-04-08 15:00:00,43.64,43.66,43.51,43.52,29892.0,37.283,37.3001,37.1719,37.1804,29892.0
2016-04-08 15:30:00,43.52,43.58,43.47,43.58,158400.0,37.1804,37.2317,37.1377,37.2317,158400.0
2016-04-11 09:30:00,43.57,44.05,43.24,44.03,63998.0,37.2232,37.6332,36.9412,37.6162,63998.0
2016-04-11 10:00:00,44.06,44.18,44.06,44.06,32255.0,37.6418,37.7443,37.6418,37.6418,32255.0
2016-04-11 10:30:00,44.06,44.08,43.85,43.85,17704.0,37.6418,37.6589,37.4624,37.4624,17704.0
2016-04-11 11:00:00,43.84,43.92,43.8,43.87,30408.0,37.4538,37.5222,37.4197,37.4795,30408.0
2016-04-11 11:30:00,43.87,43.89,43.74,43.89,20471.0,37.4795,37.4965,37.3684,37.4965,20471.0
2016-04-11 12:00:00,43.88,43.91,43.85,43.85,18864.0,37.488,37.5136,37.4624,37.4624,18864.0
2016-04-11 12:30:00,43.85,43.91,43.79,43.9,16408.0,37.4624,37.5136,37.4111,37.5051,16408.0
2016-04-11 13:00:00,43.89,43.93,43.87,43.87,20124.0,37.4965,37.5307,37.4795,37.4795,20124.0
2016-04-11 13:30:00,43.86,43.89,43.83,43.84,14124.0,37.4709,37.4965,37.4453,37.4538,14124.0
2016-04-11 14:00:00,43.85,43.88,43.8,43.84,43914.0,37.4624,37.488,37.4197,37.4538,43914.0
2016-04-11 14:30:00,43.83,43.94,43.78,43.89,30756.0,37.4453,37.5393,37.4026,37.4965,30756.0
2016-04-11 15:00:00,43.9,43.91,43.79,43.82,39847.0,37.5051,37.5136,37.4111,37.4367,39847.0
2016-04-11 15:30:00,43.82,43.89,43.79,43.82,103531.0,37.4367,37.4965,37.4111,37.4367,103531.0
2016-04-12 09:30:00,43.89,44.07,43.57,44.0,18582.0,37.4965,37.6503,37.2232,37.5905,18582.0
2016-04-12 10:00:00,44.02,44.02,43.78,43.78,27445.0,37.6076,37.6076,37.4026,37.4026,27445.0
2016-04-12 10:30:00,43.8,44.08,43.8,44.06,47690.0,37.4197,37.6589,37.4197,37.6418,47690.0
2016-04-12 11:00:00,44.05,44.15,43.99,44.12,42388.0,37.6332,37.7187,37.582,37.693,42388.0
2016-04-12 11:30:00,44.12,44.17,44.0,44.01,82468.0,37.693,37.7358,37.5905,37.5991,82468.0
2016-04-12 12:00:00,44.02,44.03,43.96,44.03,22302.0,37.6076,37.6162,37.5564,37.6162,22302.0
2016-04-12 12:30:00,44.04,44.08,44.01,44.02,23796.0,37.6247,37.6589,37.5991,37.6076,23796.0
2016-04-12 13:00:00,44.02,44.03,43.96,43.98,25627.0,37.6076,37.6162,37.5564,37.5734,25627.0
2016-04-12 13:30:00,43.99,44.0,43.95,44.0,42101.0,37.582,37.5905,37.5478,37.5905,42101.0
2016-04-12 14:00:00,44.0,44.06,43.97,44.02,48593.0,37.5905,37.6418,37.5649,37.6076,48593.0
2016-04-12 14:30:00,44.01,44.08,43.99,44.0,78017.0,37.5991,37.6589,37.582,37.5905,78017.0
2016-04-12 15:00:00,43.99,44.08,43.99,44.04,27178.0,37.582,37.6589,37.582,37.6247,27178.0
2016-04-12 15:30:00,44.05,44.12,44.01,44.1,168572.0,37.6332,37.693,37.5991,37.676,168572.0
2016-04-13 09:30:00,44.19,44.45,44.12,44.31,26926.0,37.7528,37.975,37.693,37.8554,26926.0
2016-04-13 10:00:00,44.33,44.38,44.27,44.34,36426.0,37.8725,37.9152,37.8212,37.881,36426.0
2016-04-13 10:30:00,44.35,44.44,44.28,44.35,65193.0,37.8895,37.9664,37.8297,37.8895,65193.0
2016-04-13 11:00:00,44.36,44.52,44.35,44.51,18782.0,37.8981,38.0348,37.8895,38.0262,18782.0
2016-04-13 11:30:00,44.53,44.7,44.53,44.65,29720.0,38.0433,38.1886,38.0433,38.1458,29720.0
2016-04-13 12:00:00,44.63,44.63,44.5,44.52,14485.0,38.1288,38.1288,38.0177,38.0348,14485.0
2016-04-13 12:30:00,44.52,44.54,44.47,44.5,11683.0,38.0348,38.0519,37.9921,38.0177,11683.0
2016-04-13 13:00:00,44.5,44.58,44.48,44.58,10119.0,38.0177,38.086,38.0006,38.086,10119.0
2016-04-13 13:30:00,44.58,44.65,44.55,44.65,22543.0,38.086,38.1458,38.0604,38.1458,22543.0
2016-04-13 14:00:00,44.65,44.7,44.64,44.65,44195.0,38.1458,38.1886,38.1373,38.1458,44195.0
2016-04-13 14:30:00,44.64,44.7,44.64,44.65,21419.0,38.1373,38.1886,38.1373,38.1458,21419.0
2016-04-13 15:00:00,44.64,44.69,44.64,44.68,31985.0,38.1373,38.18,38.1373,38.1715,31985.0
2016-04-13 15:30:00,44.67,44.8,44.67,44.79,122857.0,38.1629,38.274,38.1629,38.2654,122857.0
2016-04-14 09:30:00,44.72,44.83,44.59,44.62,28111.0,38.2056,38.2996,38.0946,38.1202,28111.0
2016-04-14 10:00:00,44.61,44.66,44.58,44.62,35509.0,38.1117,38.1544,38.086,38.1202,35509.0
2016-04-14 10:30:00,44.62,44.65,44.48,44.52,48360.0,38.1202,38.1458,38.0006,38.0348,48360.0
2016-04-14 11:00:00,44.52,44.76,44.51,44.71,83049.0,38.0348,38.2398,38.0262,38.1971,83049.0
2016-04-14 11:30:00,44.7,44.88,44.65,44.68,37152.0,38.1886,38.3423,38.1458,38.1715,37152.0
2016-04-14 12:00:00,44.68,44.71,44.66,44.7,28890.0,38.1715,38.1971,38.1544,38.1886,28890.0
2016-04-14 12:30:00,44.69,44.77,44.67,44.74,16750.0,38.18,38.2484,38.1629,38.2227,16750.0
2016-04-14 13:00:00,44.73,44.74,44.63,44.63,29748.0,38.2142,38.2227,38.1288,38.1288,29748.0
2016-04-14 13:30:00,44.64,44.71,44.62,44.68,24332.0,38.1373,38.1971,38.1202,38.1715,24332.0
2016-04-14 14:00:00,44.68,44.7,44.61,44.67,30374.0,38.1715,38.1886,38.1117,38.1629,30374.0
2016-04-14 14:30:00,44.68,44.72,44.63,44.71,29663.0,38.1715,38.2056,38.1288,38.1971,29663.0
2016-04-14 15:00:00,44.69,44.7,44.62,44.66,27208.0,38.18,38.1886,38.1202,38.1544,27208.0
2016-04-14 15:30:00,44.65,44.71,44.62,44.68,132382.0,38.1458,38.1971,38.1202,38.1715,132382.0
2016-04-15 09:30:00,44.72,44.93,44.63,44.89,38029.0,38.2056,38.3851,38.1288,38.3509,38029.0
2016-04-15 10:00:00,44.87,44.87,44.76,44.86,34696.0,38.3338,38.3338,38.2398,38.3252,34696.0
2016-04-15 10:30:00,44.87,44.93,44.84,44.86,21242.0,38.3338,38.3851,38.3082,38.3252,21242.0
2016-04-15 11:00:00,44.87,44.94,44.84,44.84,28039.0,38.3338,38.3936,38.3082,38.3082,28039.0
2016-04-15 11:30:00,44.83,44.89,44.83,44.86,18003.0,38.2996,38.3509,38.2996,38.3252,18003.0
2016-04-15 12:00:00,44.86,44.88,44.79,44.81,22789.0,38.3252,38.3423,38.2654,38.2825,22789.0
2016-04-15 12:30:00,44.81,44.81,44.74,44.8,13763.0,38.2825,38.2825,38.2227,38.274,13763.0
2016-04-15 13:00:00,44.81,44.82,44.78,44.8,12906.0,38.2825,38.2911,38.2569,38.274,12906.0
2016-04-15 13:30:00,44.79,44.84,44.76,44.8,13296.0,38.2654,38.3082,38.2398,38.274,13296.0
2016-04-15 14:00:00,44.79,44.81,44.76,44.81,25085.0,38.2654,38.2825,38.2398,38.2825,25085.0
2016-04-15 14:30:00,44.8,44.9,44.79,44.9,30932.0,38.274,38.3594,38.2654,38.3594,30932.0
2016-04-15 15:00:00,44.9,44.96,44.9,44.94,31387.0,38.3594,38.4107,38.3594,38.3936,31387.0
2016-04-15 15:30:00,44.91,44.95,44.81,44.94,130768.0,38.368,38.4021,38.2825,38.3936,130768.0
2016-04-18 09:30:00,44.82,44.99,44.73,44.97,24251.0,38.2911,38.4363,38.2142,38.4192,24251.0
2016-04-18 10:00:00,44.98,45.15,44.98,45.1,72797.0,38.4278,38.573,38.4278,38.5303,72797.0
2016-04-18 10:30:00,45.1,45.17,45.02,45.11,27929.0,38.5303,38.5901,38.4619,38.5388,27929.0
2016-04-18 11:00:00,45.09,45.2,45.05,45.16,25005.0,38.5217,38.6157,38.4876,38.5815,25005.0
2016-04-18 11:30:00,45.16,45.31,45.13,45.23,117161.0,38.5815,38.7097,38.5559,38.6414,117161.0
2016-04-18 12:00:00,45.22,45.27,45.11,45.27,71933.0,38.6328,38.6755,38.5388,38.6755,71933.0
2016-04-18 12:30:00,45.28,45.32,45.22,45.22,21667.0,38.6841,38.7182,38.6328,38.6328,21667.0
2016-04-18 13:00:00,45.21,45.22,45.11,45.17,16532.0,38.6243,38.6328,38.5388,38.5901,16532.0
2016-04-18 13:30:00,45.18,45.26,45.15,45.26,12979.0,38.5986,38.667,38.573,38.667,12979.0
2016-04-18 14:00:00,45.26,45.26,45.18,45.23,37019.0,38.667,38.667,38.5986,38.6414,37019.0
2016-04-18 14:30:00,45.24,45.33,45.23,45.27,30338.0,38.6499,38.7268,38.6414,38.6755,30338.0
2016-04-18 15:00:00,45.25,45.27,45.21,45.23,55887.0,38.6584,38.6755,38.6243,38.6414,55887.0
2016-04-18 15:30:00,45.23,45.3,45.23,45.29,67626.0,38.6414,38.7012,38.6414,38.6926,67626.0
2016-04-19 09:30:00,45.28,45.62,45.2,45.62,61190.0,38.6841,38.9745,38.6157,38.9745,61190.0
2016-04-19 10:00:00,45.64,45.67,45.49,45.55,48351.0,38.9916,39.0173,38.8635,38.9147,48351.0
2016-04-19 10:30:00,45.56,45.58,45.49,45.56,43291.0,38.9233,38.9404,38.8635,38.9233,43291.0
2016-04-19 11:00:00,45.56,45.64,45.48,45.48,34198.0,38.9233,38.9916,38.8549,38.8549,34198.0
2016-04-19 11:30:00,45.49,45.52,45.36,45.39,28742.0,38.8635,38.8891,38.7524,38.778,28742.0
2016-04-19 12:00:00,45.41,45.42,45.31,45.35,87413.0,38.7951,38.8037,38.7097,38.7439,87413.0
2016-04-19 12:30:00,45.35,45.36,45.21,45.25,26823.0,38.7439,38.7524,38.6243,38.6584,26823.0
2016-04-19 13:00:00,45.26,45.29,45.23,45.26,14042.0,38.667,38.6926,38.6414,38.667,14042.0
2016-04-19 13:30:00,45.26,45.28,45.23,45.24,15055.0,38.667,38.6841,38.6414,38.6499,15055.0
2016-04-19 14:00:00,45.25,45.28,45.15,45.24,50454.0,38.6584,38.6841,38.573,38.6499,50454.0
2016-04-19 14:30:00,45.24,45.24,45.15,45.16,34577.0,38.6499,38.6499,38.573,38.5815,34577.0
2016-04-19 15:00:00,45.17,45.27,45.13,45.24,52618.0,38.5901,38.6755,38.5559,38.6499,52618.0
2016-04-19 15:30:00,45.25,45.33,45.2,45.32,181310.0,38.6584,38.7268,38.6157,38.7182,181310.0
2016-04-20 09:30:00,45.4,45.51,45.18,45.26,19227.0,38.7866,38.8806,38.5986,38.667,19227.0
2016-04-20 10:00:00,45.23,45.28,45.17,45.18,23302.0,38.6414,38.6841,38.5901,38.5986,23302.0
2016-04-20 10:30:00,45.19,45.21,45.03,45.12,24779.0,38.6072,38.6243,38.4705,38.5474,24779.0
2016-04-20 11:00:00,45.11,45.11,45.05,45.09,17926.0,38.5388,38.5388,38.4876,38.5217,17926.0
2016-04-20 11:30:00,45.09,45.14,45.05,45.06,27840.0,38.5217,38.5645,38.4876,38.4961,27840.0
2016-04-20 12:00:00,45.07,45.09,44.96,44.99,15540.0,38.5047,38.5217,38.4107,38.4363,15540.0
2016-04-20 12:30:00,44.98,45.17,44.96,45.15,29399.0,38.4278,38.5901,38.4107,38.573,29399.0
2016-04-20 13:00:00,45.15,45.21,45.1,45.18,57374.0,38.573,38.6243,38.5303,38.5986,57374.0
2016-04-20 13:30:00,45.18,45.28,45.18,45.25,9027.0,38.5986,38.6841,38.5986,38.6584,9027.0
2016-04-20 14:00:00,45.25,45.32,45.24,45.32,16070.0,38.6584,38.7182,38.6499,38.7182,16070.0
2016-04-20 14:30:00,45.33,45.44,45.33,45.42,22896.0,38.7268,38.8208,38.7268,38.8037,22896.0
2016-04-20 15:00:00,45.42,45.46,45.37,45.38,19347.0,38.8037,38.8378,38.761,38.7695,19347.0
2016-04-20 15:30:00,45.38,45.4,45.28,45.34,87894.0,38.7695,38.7866,38.6841,38.7353,87894.0
2016-04-21 09:30:00,45.2,45.22,44.95,45.1,38693.0,38.6157,38.6328,38.4021,38.5303,38693.0
2016-04-21 10:00:00,45.1,45.28,45.01,45.24,54301.0,38.5303,38.6841,38.4534,38.6499,54301.0
2016-04-21 10:30:00,45.25,45.53,45.23,45.47,63108.0,38.6584,38.8977,38.6414,38.8464,63108.0
2016-04-21 11:00:00,45.47,45.48,45.33,45.43,40304.0,38.8464,38.8549,38.7268,38.8122,40304.0
2016-04-21 11:30:00,45.44,45.44,45.31,45.36,49210.0,38.8208,38.8208,38.7097,38.7524,49210.0
2016-04-21 12:00:00,45.35,45.36,45.26,45.33,31538.0,38.7439,38.7524,38.667,38.7268,31538.0
2016-04-21 12:30:00,45.3,45.33,45.25,45.26,16178.0,38.7012,38.7268,38.6584,38.667,16178.0
2016-04-21 13:00:00,45.25,45.3,45.13,45.13,15496.0,38.6584,38.7012,38.5559,38.5559,15496.0
2016-04-21 13:30:00,45.13,45.13,44.96,44.97,18403.0,38.5559,38.5559,38.4107,38.4192,18403.0
2016-04-21 14:00:00,44.96,44.98,44.92,44.95,38081.0,38.4107,38.4278,38.3765,38.4021,38081.0
2016-04-21 14:30:00,44.94,44.94,44.75,44.81,65822.0,38.3936,38.3936,38.2313,38.2825,65822.0
2016-04-21 15:00:00,44.82,44.9,44.76,44.78,97473.0,38.2911,38.3594,38.2398,38.2569,97473.0
2016-04-21 15:30:00,44.79,44.85,44.73,44.74,135146.0,38.2654,38.3167,38.2142,38.2227,135146.0
2016-04-22 09:30:00,44.69,45.19,44.67,45.19,26657.0,38.18,38.6072,38.1629,38.6072,26657.0
2016-04-22 10:00:00,45.2,45.28,45.17,45.18,42172.0,38.6157,38.6841,38.5901,38.5986,42172.0
2016-04-22 10:30:00,45.18,45.19,44.8,44.8,86444.0,38.5986,38.6072,38.274,38.274,86444.0
2016-04-22 11:00:00,44.81,44.94,44.8,44.94,169241.0,38.2825,38.3936,38.274,38.3936,169241.0
2016-04-22 11:30:00,44.95,45.01,44.91,44.95,75931.0,38.4021,38.4534,38.368,38.4021,75931.0
2016-04-22 12:00:00,44.95,45.01,44.92,44.92,104542.0,38.4021,38.4534,38.3765,38.3765,104542.0
2016-04-22 12:30:00,44.92,44.97,44.9,44.95,92167.0,38.3765,38.4192,38.3594,38.4021,92167.0
2016-04-22 13:00:00,44.96,45.06,44.93,45.02,76354.0,38.4107,38.4961,38.3851,38.4619,76354.0
2016-04-22 13:30:00,45.02,45.05,44.98,45.04,113561.0,38.4619,38.4876,38.4278,38.479,113561.0
2016-04-22 14:00:00,45.04,45.05,45.01,45.03,77565.0,38.479,38.4876,38.4534,38.4705,77565.0
2016-04-22 14:30:00,45.04,45.04,44.99,45.02,55556.0,38.479,38.479,38.4363,38.4619,55556.0
2016-04-22 15:00:00,45.02,45.03,44.9,44.96,64440.0,38.4619,38.4705,38.3594,38.4107,64440.0
2016-04-22 15:30:00,44.97,45.05,44.91,45.03,197955.0,38.4192,38.4876,38.368,38.4705,197955.0
2016-04-25 09:30:00,44.99,45.05,44.77,44.79,25861.0,38.4363,38.4876,38.2484,38.2654,25861.0
2016-04-25 10:00:00,44.8,44.8,44.66,44.77,27516.0,38.274,38.274,38.1544,38.2484,27516.0
2016-04-25 10:30:00,44.78,44.82,44.73,44.8,19873.0,38.2569,38.2911,38.2142,38.274,19873.0
2016-04-25 11:00:00,44.81,44.87,44.75,44.81,15540.0,38.2825,38.3338,38.2313,38.2825,15540.0
2016-04-25 11:30:00,44.81,44.85,44.75,44.85,27773.0,38.2825,38.3167,38.2313,38.3167,27773.0
2016-04-25 12:00:00,44.84,44.86,44.78,44.8,18073.0,38.3082,38.3252,38.2569,38.274,18073.0
2016-04-25 12:30:00,44.8,44.85,44.74,44.84,26710.0,38.274,38.3167,38.2227,38.3082,26710.0
2016-04-25 13:00:00,44.84,44.92,44.83,44.89,14870.0,38.3082,38.3765,38.2996,38.3509,14870.0
2016-04-25 13:30:00,44.89,44.89,44.83,44.85,48270.0,38.3509,38.3509,38.2996,38.3167,48270.0
2016-04-25 14:00:00,44.85,44.86,44.78,44.81,26409.0,38.3167,38.3252,38.2569,38.2825,26409.0
2016-04-25 14:30:00,44.81,44.85,44.78,44.81,30993.0,38.2825,38.3167,38.2569,38.2825,30993.0
2016-04-25 15:00:00,44.81,44.85,44.77,44.85,51721.0,38.2825,38.3167,38.2484,38.3167,51721.0
2016-04-25 15:30:00,44.84,44.93,44.84,44.92,148687.0,38.3082,38.3851,38.3082,38.3765,148687.0
2016-04-26 09:30:00,44.98,45.16,44.88,45.15,46829.0,38.4278,38.5815,38.3423,38.573,46829.0
2016-04-26 10:00:00,45.15,45.17,44.84,44.84,39238.0,38.573,38.5901,38.3082,38.3082,39238.0
2016-04-26 10:30:00,44.84,44.91,44.79,44.89,30360.0,38.3082,38.368,38.2654,38.3509,30360.0
2016-04-26 11:00:00,44.89,45.07,44.86,45.06,49007.0,38.3509,38.5047,38.3252,38.4961,49007.0
2016-04-26 11:30:00,45.06,45.12,44.97,45.12,36741.0,38.4961,38.5474,38.4192,38.5474,36741.0
2016-04-26 12:00:00,45.12,45.17,45.09,45.11,12465.0,38.5474,38.5901,38.5217,38.5388,12465.0
2016-04-26 12:30:00,45.11,45.12,45.06,45.07,10745.0,38.5388,38.5474,38.4961,38.5047,10745.0
2016-04-26 13:00:00,45.07,45.07,45.01,45.05,9254.0,38.5047,38.5047,38.4534,38.4876,9254.0
2016-04-26 13:30:00,45.05,45.06,44.97,45.02,16579.0,38.4876,38.4961,38.4192,38.4619,16579.0
2016-04-26 14:00:00,45.02,45.07,45.0,45.03,22404.0,38.4619,38.5047,38.4449,38.4705,22404.0
2016-04-26 14:30:00,45.02,45.05,45.0,45.02,21503.0,38.4619,38.4876,38.4449,38.4619,21503.0
2016-04-26 15:00:00,45.02,45.05,44.98,45.01,59495.0,38.4619,38.4876,38.4278,38.4534,59495.0
2016-04-26 15:30:00,45.01,45.14,44.99,45.09,160114.0,38.4534,38.5645,38.4363,38.5217,160114.0
2016-04-27 09:30:00,45.16,45.44,45.02,45.21,26163.0,38.5815,38.8208,38.4619,38.6243,26163.0
2016-04-27 10:00:00,45.23,45.26,45.12,45.14,22432.0,38.6414,38.667,38.5474,38.5645,22432.0
2016-04-27 10:30:00,45.13,45.14,45.07,45.09,18577.0,38.5559,38.5645,38.5047,38.5217,18577.0
2016-04-27 11:00:00,45.08,45.19,45.07,45.09,26710.0,38.5132,38.6072,38.5047,38.5217,26710.0
2016-04-27 11:30:00,45.1,45.26,45.09,45.15,16145.0,38.5303,38.667,38.5217,38.573,16145.0
2016-04-27 12:00:00,45.15,45.19,45.11,45.11,18568.0,38.573,38.6072,38.5388,38.5388,18568.0
2016-04-27 12:30:00,45.12,45.13,45.07,45.09,10363.0,38.5474,38.5559,38.5047,38.5217,10363.0
2016-04-27 13:00:00,45.1,45.15,45.02,45.03,27055.0,38.5303,38.573,38.4619,38.4705,27055.0
2016-04-27 13:30:00,45.04,45.13,45.03,45.11,19549.0,38.479,38.5559,38.4705,38.5388,19549.0
2016-04-27 14:00:00,45.13,45.17,45.01,45.11,31483.0,38.5559,38.5901,38.4534,38.5388,31483.0
2016-04-27 14:30:00,45.1,45.2,45.04,45.18,31896.0,38.5303,38.6157,38.479,38.5986,31896.0
2016-04-27 15:00:00,45.17,45.24,45.13,45.19,38506.0,38.5901,38.6499,38.5559,38.6072,38506.0
2016-04-27 15:30:00,45.2,45.24,45.12,45.13,85980.0,38.6157,38.6499,38.5474,38.5559,85980.0
2016-04-28 09:30:00,44.86,44.95,44.5,44.78,24128.0,38.3252,38.4021,38.0177,38.2569,24128.0
2016-04-28 10:00:00,44.78,44.8,44.61,44.63,59408.0,38.2569,38.274,38.1117,38.1288,59408.0
2016-04-28 10:30:00,44.64,44.87,44.62,44.81,70011.0,38.1373,38.3338,38.1202,38.2825,70011.0
2016-04-28 11:00:00,44.81,44.88,44.78,44.8,37755.0,38.2825,38.3423,38.2569,38.274,37755.0
2016-04-28 11:30:00,44.8,44.81,44.67,44.69,44833.0,38.274,38.2825,38.1629,38.18,44833.0
2016-04-28 12:00:00,44.69,44.74,44.66,44.69,66615.0,38.18,38.2227,38.1544,38.18,66615.0
2016-04-28 12:30:00,44.7,44.74,44.66,44.72,41835.0,38.1886,38.2227,38.1544,38.2056,41835.0
2016-04-28 13:00:00,44.73,44.74,44.67,44.71,38670.0,38.2142,38.2227,38.1629,38.1971,38670.0
2016-04-28 13:30:00,44.7,44.78,44.66,44.67,40543.0,38.1886,38.2569,38.1544,38.1629,40543.0
2016-04-28 14:00:00,44.68,44.71,44.67,44.68,57594.0,38.1715,38.1971,38.1629,38.1715,57594.0
2016-04-28 14:30:00,44.68,44.71,44.61,44.63,37235.0,38.1715,38.1971,38.1117,38.1288,37235.0
2016-04-28 15:00:00,44.62,44.63,44.35,44.37,80102.0,38.1202,38.1288,37.8895,37.9066,80102.0
2016-04-28 15:30:00,44.38,44.48,44.36,44.41,213409.0,37.9152,38.0006,37.8981,37.9408,213409.0
2016-04-29 09:30:00,45.68,46.35,45.32,46.01,151024.0,39.0258,39.5982,38.7182,39.3077,151024.0
2016-04-29 10:00:00,46.0,46.43,45.96,46.4,113771.0,39.2992,39.6665,39.265,39.6409,113771.0
2016-04-29 10:30:00,46.38,46.41,46.14,46.31,99915.0,39.6238,39.6495,39.4188,39.564,99915.0
2016-04-29 11:00:00,46.32,46.45,46.23,46.3,49345.0,39.5726,39.6836,39.4957,39.5555,49345.0
2016-04-29 11:30:00,46.29,46.32,46.16,46.25,44678.0,39.5469,39.5726,39.4359,39.5128,44678.0
2016-04-29 12:00:00,46.21,46.38,46.0,46.32,52809.0,39.4786,39.6238,39.2992,39.5726,52809.0
2016-04-29 12:30:00,46.32,46.34,46.13,46.16,57667.0,39.5726,39.5897,39.4102,39.4359,57667.0
2016-04-29 13:00:00,46.16,46.45,46.15,46.34,37833.0,39.4359,39.6836,39.4273,39.5897,37833.0
2016-04-29 13:30:00,46.34,46.36,46.19,46.21,44742.0,39.5897,39.6067,39.4615,39.4786,44742.0
2016-04-29 14:00:00,46.2,46.26,46.08,46.23,97897.0,39.4701,39.5213,39.3675,39.4957,97897.0
2016-04-29 14:30:00,46.23,46.23,45.94,45.97,75036.0,39.4957,39.4957,39.2479,39.2736,75036.0
2016-04-29 15:00:00,45.97,46.19,45.95,46.13,177926.0,39.2736,39.4615,39.2565,39.4102,177926.0
2016-04-29 15:30:00,46.13,46.41,45.98,46.1,647547.0,39.4102,39.6495,39.2821,39.3846,647547.0
2016-05-02 09:30:00,46.22,46.67,46.16,46.51,189954.0,39.4871,39.8716,39.4359,39.7349,189954.0
2016-05-02 10:00:00,46.47,46.74,46.4,46.61,73547.0,39.7007,39.9314,39.6409,39.8203,73547.0
2016-05-02 10:30:00,46.61,46.74,46.6,46.61,61529.0,39.8203,39.9314,39.8118,39.8203,61529.0
2016-05-02 11:00:00,46.62,46.75,46.55,46.62,100534.0,39.8289,39.9399,39.7691,39.8289,100534.0
2016-05-02 11:30:00,46.63,46.91,46.63,46.89,97019.0,39.8374,40.0766,39.8374,40.0595,97019.0
2016-05-02 12:00:00,46.9,46.9,46.76,46.78,69199.0,40.0681,40.0681,39.9485,39.9656,69199.0
2016-05-02 12:30:00,46.78,46.87,46.78,46.81,40826.0,39.9656,40.0425,39.9656,39.9912,40826.0
2016-05-02 13:00:00,46.82,46.96,46.81,46.96,37808.0,39.9997,40.1193,39.9912,40.1193,37808.0
2016-05-02 13:30:00,46.96,46.98,46.8,46.81,94895.0,40.1193,40.1364,39.9826,39.9912,94895.0
2016-05-02 14:00:00,46.81,46.99,46.78,46.93,96630.0,39.9912,40.145,39.9656,40.0937,96630.0
2016-05-02 14:30:00,46.93,46.93,46.85,46.93,88962.0,40.0937,40.0937,40.0254,40.0937,88962.0
2016-05-02 15:00:00,46.93,46.95,46.88,46.94,97544.0,40.0937,40.1108,40.051,40.1023,97544.0
2016-05-02 15:30:00,46.94,46.95,46.85,46.89,261503.0,40.1023,40.1108,40.0254,40.0595,261503.0
2016-05-03 09:30:00,46.47,46.71,46.33,46.55,40218.0,39.7007,39.9058,39.5811,39.7691,40218.0
2016-05-03 10:00:00,46.55,46.56,46.35,46.47,67203.0,39.7691,39.7776,39.5982,39.7007,67203.0
2016-05-03 10:30:00,46.48,46.49,46.29,46.3,75601.0,39.7093,39.7178,39.5469,39.5555,75601.0
2016-05-03 11:00:00,46.3,46.34,46.16,46.17,67336.0,39.5555,39.5897,39.4359,39.4444,67336.0
2016-05-03 11:30:00,46.15,46.35,46.12,46.33,63308.0,39.4273,39.5982,39.4017,39.5811,63308.0
2016-05-03 12:00:00,46.32,46.35,46.3,46.34,28859.0,39.5726,39.5982,39.5555,39.5897,28859.0
2016-05-03 12:30:00,46.34,46.51,46.33,46.46,66137.0,39.5897,39.7349,39.5811,39.6922,66137.0
2016-05-03 13:00:00,46.45,46.46,46.42,46.45,52569.0,39.6836,39.6922,39.658,39.6836,52569.0
2016-05-03 13:30:00,46.45,46.49,46.42,46.43,62859.0,39.6836,39.7178,39.658,39.6665,62859.0
2016-05-03 14:00:00,46.43,46.47,46.38,46.42,52359.0,39.6665,39.7007,39.6238,39.658,52359.0
2016-05-03 14:30:00,46.41,46.47,46.37,46.43,56337.0,39.6495,39.7007,39.6153,39.6665,56337.0
2016-05-03 15:00:00,46.43,46.48,46.36,46.43,82721.0,39.6665,39.7093,39.6067,39.6665,82721.0
2016-05-03 15:30:00,46.44,46.47,46.38,46.39,180452.0,39.6751,39.7007,39.6238,39.6324,180452.0
2016-05-04 09:30:00,46.15,46.66,46.15,46.64,57152.0,39.4273,39.863,39.4273,39.846,57152.0
2016-05-04 10:00:00,46.65,46.74,46.52,46.74,34625.0,39.8545,39.9314,39.7434,39.9314,34625.0
2016-05-04 10:30:00,46.72,46.73,46.62,46.7,49519.0,39.9143,39.9228,39.8289,39.8972,49519.0
2016-05-04 11:00:00,46.69,46.79,46.69,46.7,47397.0,39.8887,39.9741,39.8887,39.8972,47397.0
2016-05-04 11:30:00,46.7,46.8,46.69,46.8,104777.0,39.8972,39.9826,39.8887,39.9826,104777.0
2016-05-04 12:00:00,46.8,46.85,46.75,46.83,33549.0,39.9826,40.0254,39.9399,40.0083,33549.0
2016-05-04 12:30:00,46.82,46.88,46.81,46.81,56757.0,39.9997,40.051,39.9912,39.9912,56757.0
2016-05-04 13:00:00,46.8,46.95,46.8,46.95,52377.0,39.9826,40.1108,39.9826,40.1108,52377.0
2016-05-04 13:30:00,46.95,47.02,46.9,46.93,119384.0,40.1108,40.1706,40.0681,40.0937,119384.0
2016-05-04 14:00:00,46.93,47.06,46.9,47.05,48023.0,40.0937,40.2048,40.0681,40.1962,48023.0
2016-05-04 14:30:00,47.05,47.06,47.0,47.0,39541.0,40.1962,40.2048,40.1535,40.1535,39541.0
2016-05-04 15:00:00,47.01,47.03,46.97,46.98,85196.0,40.1621,40.1791,40.1279,40.1364,85196.0
2016-05-04 15:30:00,46.98,47.12,46.98,47.06,247706.0,40.1364,40.256,40.1364,40.2048,247706.0
2016-05-05 09:30:00,47.24,47.43,47.13,47.31,54990.0,40.3586,40.5209,40.2646,40.4184,54990.0
2016-05-05 10:00:00,47.3,47.32,47.05,47.12,82699.0,40.4098,40.4269,40.1962,40.256,82699.0
2016-05-05 10:30:00,47.11,47.28,47.11,47.26,66220.0,40.2475,40.3927,40.2475,40.3756,66220.0
2016-05-05 11:00:00,47.25,47.27,47.05,47.08,31063.0,40.3671,40.3842,40.1962,40.2219,31063.0
2016-05-05 11:30:00,47.08,47.26,47.08,47.2,28982.0,40.2219,40.3756,40.2219,40.3244,28982.0
2016-05-05 12:00:00,47.21,47.25,47.16,47.22,23456.0,40.3329,40.3671,40.2902,40.3415,23456.0
2016-05-05 12:30:00,47.23,47.24,47.18,47.18,13535.0,40.35,40.3586,40.3073,40.3073,13535.0
2016-05-05 13:00:00,47.18,47.19,46.96,46.99,47778.0,40.3073,40.3158,40.1193,40.145,47778.0
2016-05-05 13:30:00,46.98,47.09,46.98,47.04,40445.0,40.1364,40.2304,40.1364,40.1877,40445.0
2016-05-05 14:00:00,47.04,47.11,47.01,47.02,41410.0,40.1877,40.2475,40.1621,40.1706,41410.0
2016-05-05 14:30:00,47.02,47.1,47.0,47.05,55634.0,40.1706,40.2389,40.1535,40.1962,55634.0
2016-05-05 15:00:00,47.04,47.15,47.0,47.13,56970.0,40.1877,40.2817,40.1535,40.2646,56970.0
2016-05-05 15:30:00,47.14,47.16,47.04,47.08,156294.0,40.2731,40.2902,40.1877,40.2219,156294.0
2016-05-06 09:30:00,46.86,47.06,46.79,46.8,30961.0,40.0339,40.2048,39.9741,39.9826,30961.0
2016-05-06 10:00:00,46.82,46.97,46.69,46.76,30303.0,39.9997,40.1279,39.8887,39.9485,30303.0
2016-05-06 10:30:00,46.76,46.84,46.69,46.83,45037.0,39.9485,40.0168,39.8887,40.0083,45037.0
2016-05-06 11:00:00,46.84,46.95,46.83,46.91,61731.0,40.0168,40.1108,40.0083,40.0766,61731.0
2016-05-06 11:30:00,46.91,47.01,46.9,46.96,49340.0,40.0766,40.1621,40.0681,40.1193,49340.0
2016-05-06 12:00:00,46.96,47.0,46.93,46.94,22431.0,40.1193,40.1535,40.0937,40.1023,22431.0
2016-05-06 12:30:00,46.94,46.95,46.85,46.86,16466.0,40.1023,40.1108,40.0254,40.0339,16466.0
2016-05-06 13:00:00,46.86,46.99,46.86,46.91,24058.0,40.0339,40.145,40.0339,40.0766,24058.0
2016-05-06 13:30:00,46.91,46.97,46.88,46.92,22701.0,40.0766,40.1279,40.051,40.0852,22701.0
2016-05-06 14:00:00,46.93,47.07,46.88,46.89,37021.0,40.0937,40.2133,40.051,40.0595,37021.0
2016-05-06 14:30:00,46.9,46.95,46.86,46.87,36129.0,40.0681,40.1108,40.0339,40.0425,36129.0
2016-05-06 15:00:00,46.87,46.96,46.86,46.88,42920.0,40.0425,40.1193,40.0339,40.051,42920.0
2016-05-06 15:30:00,46.87,46.96,46.84,46.94,169066.0,40.0425,40.1193,40.0168,40.1023,169066.0
2016-05-09 09:30:00,46.77,47.09,46.77,47.09,78125.0,39.957,40.2304,39.957,40.2304,78125.0
2016-05-09 10:00:00,47.09,47.09,46.72,46.8,34750.0,40.2304,40.2304,39.9143,39.9826,34750.0
2016-05-09 10:30:00,46.78,46.87,46.76,46.87,20543.0,39.9656,40.0425,39.9485,40.0425,20543.0
2016-05-09 11:00:00,46.87,46.95,46.84,46.86,49633.0,40.0425,40.1108,40.0168,40.0339,49633.0
2016-05-09 11:30:00,46.87,46.98,46.86,46.98,32217.0,40.0425,40.1364,40.0339,40.1364,32217.0
2016-05-09 12:00:00,46.97,47.01,46.91,47.01,14219.0,40.1279,40.1621,40.0766,40.1621,14219.0
2016-05-09 12:30:00,47.0,47.03,46.93,47.01,26075.0,40.1535,40.1791,40.0937,40.1621,26075.0
2016-05-09 13:00:00,46.99,47.07,46.98,47.01,19004.0,40.145,40.2133,40.1364,40.1621,19004.0
2016-05-09 13:30:00,47.01,47.04,46.96,47.0,31474.0,40.1621,40.1877,40.1193,40.1535,31474.0
2016-05-09 14:00:00,47.0,47.03,46.9,46.95,26254.0,40.1535,40.1791,40.0681,40.1108,26254.0
2016-05-09 14:30:00,46.95,47.04,46.93,47.04,33532.0,40.1108,40.1877,40.0937,40.1877,33532.0
2016-05-09 15:00:00,47.04,47.1,46.99,47.07,38379.0,40.1877,40.2389,40.145,40.2133,38379.0
2016-05-09 15:30:00,47.06,47.06,46.9,46.92,179836.0,40.2048,40.2048,40.0681,40.0852,179836.0
2016-05-10 09:30:00,47.19,47.38,46.87,47.37,44183.0,40.3158,40.4782,40.0425,40.4696,44183.0
2016-05-10 10:00:00,47.41,47.41,47.27,47.3,23714.0,40.5038,40.5038,40.3842,40.4098,23714.0
2016-05-10 10:30:00,47.3,47.4,47.29,47.35,30164.0,40.4098,40.4952,40.4013,40.4525,30164.0
2016-05-10 11:00:00,47.34,47.54,47.33,47.54,98831.0,40.444,40.6149,40.4354,40.6149,98831.0
2016-05-10 11:30:00,47.54,47.6,47.46,47.6,57260.0,40.6149,40.6661,40.5465,40.6661,57260.0
2016-05-10 12:00:00,47.59,47.72,47.59,47.6,42200.0,40.6576,40.7686,40.6576,40.6661,42200.0
2016-05-10 12:30:00,47.6,47.61,47.49,47.59,46663.0,40.6661,40.6747,40.5721,40.6576,46663.0
2016-05-10 13:00:00,47.59,47.64,47.53,47.6,53234.0,40.6576,40.7003,40.6063,40.6661,53234.0
2016-05-10 13:30:00,47.61,47.61,47.49,47.59,26262.0,40.6747,40.6747,40.5721,40.6576,26262.0
2016-05-10 14:00:00,47.58,47.63,47.5,47.52,56795.0,40.649,40.6917,40.5807,40.5978,56795.0
2016-05-10 14:30:00,47.52,47.61,47.5,47.53,62489.0,40.5978,40.6747,40.5807,40.6063,62489.0
2016-05-10 15:00:00,47.52,47.58,47.51,47.56,49549.0,40.5978,40.649,40.5892,40.6319,49549.0
2016-05-10 15:30:00,47.57,47.74,47.51,47.74,91233.0,40.6405,40.7857,40.5892,40.7857,91233.0
2016-05-11 09:30:00,47.57,47.75,47.43,47.53,27738.0,40.6405,40.7943,40.5209,40.6063,27738.0
2016-05-11 10:00:00,47.51,47.74,47.47,47.72,27996.0,40.5892,40.7857,40.5551,40.7686,27996.0
2016-05-11 10:30:00,47.73,47.79,47.69,47.69,31872.0,40.7772,40.8284,40.743,40.743,31872.0
2016-05-11 11:00:00,47.68,47.68,47.54,47.59,22259.0,40.7345,40.7345,40.6149,40.6576,22259.0
2016-05-11 11:30:00,47.55,47.58,47.43,47.47,20607.0,40.6234,40.649,40.5209,40.5551,20607.0
2016-05-11 12:00:00,47.46,47.48,47.41,47.42,18663.0,40.5465,40.5636,40.5038,40.5123,18663.0
2016-05-11 12:30:00,47.43,47.43,47.35,47.37,17558.0,40.5209,40.5209,40.4525,40.4696,17558.0
2016-05-11 13:00:00,47.37,47.4,47.3,47.31,14395.0,40.4696,40.4952,40.4098,40.4184,14395.0
2016-05-11 13:30:00,47.31,47.36,47.26,47.31,13691.0,40.4184,40.4611,40.3756,40.4184,13691.0
2016-05-11 14:00:00,47.3,47.31,47.2,47.26,21361.0,40.4098,40.4184,40.3244,40.3756,21361.0
2016-05-11 14:30:00,47.25,47.26,47.13,47.16,31419.0,40.3671,40.3756,40.2646,40.2902,31419.0
2016-05-11 15:00:00,47.19,47.27,47.16,47.21,38938.0,40.3158,40.3842,40.2902,40.3329,38938.0
2016-05-11 15:30:00,47.2,47.22,47.1,47.13,147881.0,40.3244,40.3415,40.2389,40.2646,147881.0
2016-05-12 09:30:00,47.37,47.49,47.26,47.31,28990.0,40.4696,40.5721,40.3756,40.4184,28990.0
2016-05-12 10:00:00,47.32,47.41,47.28,47.34,23332.0,40.4269,40.5038,40.3927,40.444,23332.0
2016-05-12 10:30:00,47.34,47.4,47.28,47.34,21281.0,40.444,40.4952,40.3927,40.444,21281.0
2016-05-12 11:00:00,47.34,47.34,47.21,47.26,32443.0,40.444,40.444,40.3329,40.3756,32443.0
2016-05-12 11:30:00,47.26,47.35,47.25,47.26,19194.0,40.3756,40.4525,40.3671,40.3756,19194.0
2016-05-12 12:00:00,47.25,47.3,47.2,47.3,13755.0,40.3671,40.4098,40.3244,40.4098,13755.0
2016-05-12 12:30:00,47.3,47.33,47.21,47.32,17945.0,40.4098,40.4354,40.3329,40.4269,17945.0
2016-05-12 13:00:00,47.32,47.33,47.22,47.28,18326.0,40.4269,40.4354,40.3415,40.3927,18326.0
2016-05-12 13:30:00,47.29,47.35,47.2,47.35,21162.0,40.4013,40.4525,40.3244,40.4525,21162.0
2016-05-12 14:00:00,47.34,47.47,47.33,47.44,38184.0,40.444,40.5551,40.4354,40.5294,38184.0
2016-05-12 14:30:00,47.44,47.54,47.42,47.5,22202.0,40.5294,40.6149,40.5123,40.5807,22202.0
2016-05-12 15:00:00,47.5,47.54,47.47,47.52,37782.0,40.5807,40.6149,40.5551,40.5978,37782.0
2016-05-12 15:30:00,47.52,47.53,47.42,47.5,112027.0,40.5978,40.6063,40.5123,40.5807,112027.0
2016-05-13 09:30:00,47.33,47.44,47.21,47.22,26150.0,40.4354,40.5294,40.3329,40.3415,26150.0
2016-05-13 10:00:00,47.22,47.29,47.16,47.29,21498.0,40.3415,40.4013,40.2902,40.4013,21498.0
2016-05-13 10:30:00,47.28,47.29,47.13,47.16,17270.0,40.3927,40.4013,40.2646,40.2902,17270.0
2016-05-13 11:00:00,47.17,47.3,47.13,47.29,37688.0,40.2988,40.4098,40.2646,40.4013,37688.0
2016-05-13 11:30:00,47.29,47.29,47.2,47.24,28188.0,40.4013,40.4013,40.3244,40.3586,28188.0
2016-05-13 12:00:00,47.24,47.25,47.19,47.25,11749.0,40.3586,40.3671,40.3158,40.3671,11749.0
2016-05-13 12:30:00,47.26,47.29,47.2,47.25,11927.0,40.3756,40.4013,40.3244,40.3671,11927.0
2016-05-13 13:00:00,47.24,47.27,47.13,47.14,20635.0,40.3586,40.3842,40.2646,40.2731,20635.0
2016-05-13 13:30:00,47.13,47.15,46.97,47.0,21825.0,40.2646,40.2817,40.1279,40.1535,21825.0
2016-05-13 14:00:00,47.0,47.08,46.97,46.99,41278.0,40.1535,40.2219,40.1279,40.145,41278.0
2016-05-13 14:30:00,46.98,47.03,46.9,47.03,41086.0,40.1364,40.1791,40.0681,40.1791,41086.0
2016-05-13 15:00:00,47.03,47.13,47.0,47.06,45561.0,40.1791,40.2646,40.1535,40.2048,45561.0
2016-05-13 15:30:00,47.06,47.17,47.05,47.14,163973.0,40.2048,40.2988,40.1962,40.2731,163973.0
2016-05-16 09:30:00,47.06,47.43,47.06,47.3,41485.0,40.2048,40.5209,40.2048,40.4098,41485.0
2016-05-16 10:00:00,47.31,47.47,47.26,47.43,43029.0,40.4184,40.5551,40.3756,40.5209,43029.0
2016-05-16 10:30:00,47.43,47.52,47.41,47.45,27425.0,40.5209,40.5978,40.5038,40.538,27425.0
2016-05-16 11:00:00,47.46,47.52,47.43,47.51,28148.0,40.5465,40.5978,40.5209,40.5892,28148.0
2016-05-16 11:30:00,47.5,47.61,47.49,47.61,21971.0,40.5807,40.6747,40.5721,40.6747,21971.0
2016-05-16 12:00:00,47.6,47.6,47.52,47.56,39983.0,40.6661,40.6661,40.5978,40.6319,39983.0
2016-05-16 12:30:00,47.55,47.73,47.55,47.71,21616.0,40.6234,40.7772,40.6234,40.7601,21616.0
2016-05-16 13:00:00,47.71,47.77,47.7,47.73,46556.0,40.7601,40.8114,40.7515,40.7772,46556.0
2016-05-16 13:30:00,47.74,47.75,47.6,47.61,46820.0,40.7857,40.7943,40.6661,40.6747,46820.0
2016-05-16 14:00:00,47.61,47.7,47.59,47.66,42608.0,40.6747,40.7515,40.6576,40.7174,42608.0
2016-05-16 14:30:00,47.66,47.72,47.66,47.67,41082.0,40.7174,40.7686,40.7174,40.7259,41082.0
2016-05-16 15:00:00,47.67,47.69,47.55,47.55,64341.0,40.7259,40.743,40.6234,40.6234,64341.0
2016-05-16 15:30:00,47.56,47.56,47.4,47.42,111312.0,40.6319,40.6319,40.4952,40.5123,111312.0
2016-05-17 09:30:00,47.35,47.49,47.24,47.44,47079.0,40.4525,40.5721,40.3586,40.5294,47079.0
2016-05-17 10:00:00,47.43,47.59,47.28,47.51,45382.0,40.5209,40.6576,40.3927,40.5892,45382.0
2016-05-17 10:30:00,47.51,47.53,47.41,47.48,27398.0,40.5892,40.6063,40.5038,40.5636,27398.0
2016-05-17 11:00:00,47.47,47.48,47.24,47.24,23997.0,40.5551,40.5636,40.3586,40.3586,23997.0
2016-05-17 11:30:00,47.25,47.33,47.16,47.23,27463.0,40.3671,40.4354,40.2902,40.35,27463.0
2016-05-17 12:00:00,47.24,47.26,47.15,47.18,34443.0,40.3586,40.3756,40.2817,40.3073,34443.0
2016-05-17 12:30:00,47.17,47.19,47.11,47.16,25488.0,40.2988,40.3158,40.2475,40.2902,25488.0
2016-05-17 13:00:00,47.16,47.2,47.1,47.2,24477.0,40.2902,40.3244,40.2389,40.3244,24477.0
2016-05-17 13:30:00,47.2,47.34,47.12,47.12,47581.0,40.3244,40.444,40.256,40.256,47581.0
2016-05-17 14:00:00,47.13,47.19,46.89,47.01,57976.0,40.2646,40.3158,40.0595,40.1621,57976.0
2016-05-17 14:30:00,47.01,47.06,46.9,47.01,59910.0,40.1621,40.2048,40.0681,40.1621,59910.0
2016-05-17 15:00:00,47.01,47.1,46.98,47.03,67962.0,40.1621,40.2389,40.1364,40.1791,67962.0
2016-05-17 15:30:00,47.02,47.23,47.01,47.18,173130.0,40.1706,40.35,40.1621,40.3073,173130.0
2016-05-18 09:30:00,47.04,47.41,47.04,47.41,46530.0,40.1877,40.5038,40.1877,40.5038,46530.0
2016-05-18 10:00:00,47.41,47.71,47.39,47.67,55811.0,40.5038,40.7601,40.4867,40.7259,55811.0
2016-05-18 10:30:00,47.66,47.68,47.52,47.54,34534.0,40.7174,40.7345,40.5978,40.6149,34534.0
2016-05-18 11:00:00,47.54,47.78,47.54,47.78,48744.0,40.6149,40.8199,40.6149,40.8199,48744.0
2016-05-18 11:30:00,47.77,47.84,47.71,47.71,41066.0,40.8114,40.8712,40.7601,40.7601,41066.0
2016-05-18 12:00:00,47.7,47.79,47.63,47.78,33902.0,40.7515,40.8284,40.6917,40.8199,33902.0
2016-05-18 12:30:00,47.78,47.9,47.74,47.89,58223.0,40.8199,40.9224,40.7857,40.9139,58223.0
2016-05-18 13:00:00,47.89,48.0,47.89,47.97,43963.0,40.9139,41.0078,40.9139,40.9822,43963.0
2016-05-18 13:30:00,47.98,48.07,47.89,47.9,58107.0,40.9908,41.0676,40.9139,40.9224,58107.0
2016-05-18 14:00:00,47.89,47.89,47.4,47.4,78242.0,40.9139,40.9139,40.4952,40.4952,78242.0
2016-05-18 14:30:00,47.41,47.65,47.32,47.65,86419.0,40.5038,40.7088,40.4269,40.7088,86419.0
2016-05-18 15:00:00,47.65,47.71,47.47,47.48,132001.0,40.7088,40.7601,40.5551,40.5636,132001.0
2016-05-18 15:30:00,47.49,47.58,47.41,47.58,230186.0,40.5721,40.649,40.5038,40.649,230186.0
2016-05-19 09:30:00,47.27,47.7,47.26,47.26,63136.0,40.3842,40.7515,40.3756,40.3756,63136.0
2016-05-19 10:00:00,47.26,47.39,47.24,47.32,35274.0,40.3756,40.4867,40.3586,40.4269,35274.0
2016-05-19 10:30:00,47.34,47.38,47.2,47.21,44779.0,40.444,40.4782,40.3244,40.3329,44779.0
2016-05-19 11:00:00,47.22,47.35,47.11,47.27,49750.0,40.3415,40.4525,40.2475,40.3842,49750.0
2016-05-19 11:30:00,47.27,47.41,47.27,47.41,34141.0,40.3842,40.5038,40.3842,40.5038,34141.0
2016-05-19 12:00:00,47.41,47.47,47.35,47.36,33456.0,40.5038,40.5551,40.4525,40.4611,33456.0
2016-05-19 12:30:00,47.35,47.42,47.27,47.29,31347.0,40.4525,40.5123,40.3842,40.4013,31347.0
2016-05-19 13:00:00,47.29,47.45,47.28,47.45,37388.0,40.4013,40.538,40.3927,40.538,37388.0
2016-05-19 13:30:00,47.46,47.54,47.42,47.44,62496.0,40.5465,40.6149,40.5123,40.5294,62496.0
2016-05-19 14:00:00,47.44,47.56,47.39,47.52,218136.0,40.5294,40.6319,40.4867,40.5978,218136.0
2016-05-19 14:30:00,47.5,47.52,47.42,47.5,44518.0,40.5807,40.5978,40.5123,40.5807,44518.0
2016-05-19 15:00:00,47.48,47.65,47.46,47.59,41280.0,40.5636,40.7088,40.5465,40.6576,41280.0
2016-05-19 15:30:00,47.59,47.67,47.58,47.62,115439.0,40.6576,40.7259,40.649,40.6832,115439.0
2016-05-20 09:30:00,47.67,48.04,47.67,47.84,97315.0,40.7259,41.042,40.7259,40.8712,97315.0
2016-05-20 10:00:00,47.85,47.97,47.8,47.81,41862.0,40.8797,40.9822,40.837,40.8455,41862.0
2016-05-20 10:30:00,47.82,47.9,47.8,47.85,28183.0,40.8541,40.9224,40.837,40.8797,28183.0
2016-05-20 11:00:00,47.87,48.03,47.86,48.03,21694.0,40.8968,41.0335,40.8882,41.0335,21694.0
2016-05-20 11:30:00,48.04,48.08,47.95,47.95,24944.0,41.042,41.0762,40.9651,40.9651,24944.0
2016-05-20 12:00:00,47.95,47.98,47.9,47.92,21303.0,40.9651,40.9908,40.9224,40.9395,21303.0
2016-05-20 12:30:00,47.92,47.98,47.87,47.94,23986.0,40.9395,40.9908,40.8968,40.9566,23986.0
2016-05-20 13:00:00,47.93,47.94,47.85,47.85,18206.0,40.948,40.9566,40.8797,40.8797,18206.0
2016-05-20 13:30:00,47.85,47.85,47.78,47.78,28618.0,40.8797,40.8797,40.8199,40.8199,28618.0
2016-05-20 14:00:00,47.79,47.86,47.78,47.86,36006.0,40.8284,40.8882,40.8199,40.8882,36006.0
2016-05-20 14:30:00,47.86,47.91,47.81,47.82,33561.0,40.8882,40.931,40.8455,40.8541,33561.0
2016-05-20 15:00:00,47.82,47.82,47.69,47.72,53766.0,40.8541,40.8541,40.743,40.7686,53766.0
2016-05-20 15:30:00,47.72,47.78,47.68,47.77,159811.0,40.7686,40.8199,40.7345,40.8114,159811.0
2016-05-23 09:30:00,47.63,47.81,47.5,47.56,33453.0,40.6917,40.8455,40.5807,40.6319,33453.0
2016-05-23 10:00:00,47.56,47.68,47.56,47.65,16046.0,40.6319,40.7345,40.6319,40.7088,16046.0
2016-05-23 10:30:00,47.64,47.72,47.62,47.65,16718.0,40.7003,40.7686,40.6832,40.7088,16718.0
2016-05-23 11:00:00,47.65,47.72,47.57,47.6,19132.0,40.7088,40.7686,40.6405,40.6661,19132.0
2016-05-23 11:30:00,47.61,47.62,47.48,47.53,12589.0,40.6747,40.6832,40.5636,40.6063,12589.0
2016-05-23 12:00:00,47.53,47.64,47.53,47.63,12765.0,40.6063,40.7003,40.6063,40.6917,12765.0
2016-05-23 12:30:00,47.62,47.63,47.57,47.61,15638.0,40.6832,40.6917,40.6405,40.6747,15638.0
2016-05-23 13:00:00,47.61,47.71,47.61,47.67,15621.0,40.6747,40.7601,40.6747,40.7259,15621.0
2016-05-23 13:30:00,47.68,47.74,47.65,47.72,16105.0,40.7345,40.7857,40.7088,40.7686,16105.0
2016-05-23 14:00:00,47.72,47.74,47.66,47.74,21485.0,40.7686,40.7857,40.7174,40.7857,21485.0
2016-05-23 14:30:00,47.73,47.76,47.68,47.7,21515.0,40.7772,40.8028,40.7345,40.7515,21515.0
2016-05-23 15:00:00,47.71,47.72,47.65,47.72,30459.0,40.7601,40.7686,40.7088,40.7686,30459.0
2016-05-23 15:30:00,47.72,47.72,47.58,47.61,103557.0,40.7686,40.7686,40.649,40.6747,103557.0
2016-05-24 09:30:00,47.92,48.25,47.49,48.15,28720.0,40.9395,41.2214,40.5721,41.136,28720.0
2016-05-24 10:00:00,48.18,48.23,48.07,48.16,42830.0,41.1616,41.2043,41.0676,41.1445,42830.0
2016-05-24 10:30:00,48.16,48.27,48.15,48.2,64633.0,41.1445,41.2385,41.136,41.1787,64633.0
2016-05-24 11:00:00,48.22,48.23,48.03,48.03,40605.0,41.1958,41.2043,41.0335,41.0335,40605.0
2016-05-24 11:30:00,48.03,48.12,48.01,48.11,23727.0,41.0335,41.1104,41.0164,41.1018,23727.0
2016-05-24 12:00:00,48.12,48.12,48.05,48.11,27290.0,41.1104,41.1104,41.0506,41.1018,27290.0
2016-05-24 12:30:00,48.1,48.21,48.09,48.18,26259.0,41.0933,41.1873,41.0847,41.1616,26259.0
2016-05-24 13:00:00,48.19,48.19,48.08,48.1,31153.0,41.1702,41.1702,41.0762,41.0933,31153.0
2016-05-24 13:30:00,48.1,48.16,48.06,48.07,34700.0,41.0933,41.1445,41.0591,41.0676,34700.0
2016-05-24 14:00:00,48.07,48.23,48.07,48.17,39386.0,41.0676,41.2043,41.0676,41.1531,39386.0
2016-05-24 14:30:00,48.17,48.18,48.11,48.13,34573.0,41.1531,41.1616,41.1018,41.1189,34573.0
2016-05-24 15:00:00,48.13,48.22,48.13,48.2,86933.0,41.1189,41.1958,41.1189,41.1787,86933.0
2016-05-24 15:30:00,48.2,48.22,48.14,48.14,120717.0,41.1787,41.1958,41.1275,41.1275,120717.0
2016-05-25 09:30:00,48.27,48.33,47.92,48.1,373592.0,41.2385,41.2898,40.9395,41.0933,373592.0
2016-05-25 10:00:00,48.1,48.43,48.1,48.34,451544.0,41.0933,41.3752,41.0933,41.2983,451544.0
2016-05-25 10:30:00,48.34,48.43,48.15,48.23,354145.0,41.2983,41.3752,41.136,41.2043,354145.0
2016-05-25 11:00:00,48.24,48.35,48.08,48.12,173956.0,41.2129,41.3069,41.0762,41.1104,173956.0
2016-05-25 11:30:00,48.12,48.14,48.01,48.02,107791.0,41.1104,41.1275,41.0164,41.0249,107791.0
2016-05-25 12:00:00,48.02,48.08,47.9,47.92,92915.0,41.0249,41.0762,40.9224,40.9395,92915.0
2016-05-25 12:30:00,47.91,48.02,47.91,48.0,194309.0,40.931,41.0249,40.931,41.0078,194309.0
2016-05-25 13:00:00,48.0,48.17,47.99,48.03,108475.0,41.0078,41.1531,40.9993,41.0335,108475.0
2016-05-25 13:30:00,48.02,48.09,47.98,48.04,81271.0,41.0249,41.0847,40.9908,41.042,81271.0
2016-05-25 14:00:00,48.04,48.12,48.03,48.1,92278.0,41.042,41.1104,41.0335,41.0933,92278.0
2016-05-25 14:30:00,48.1,48.12,48.03,48.09,160213.0,41.0933,41.1104,41.0335,41.0847,160213.0
2016-05-25 15:00:00,48.1,48.12,48.08,48.12,231288.0,41.0933,41.1104,41.0762,41.1104,231288.0
2016-05-25 15:30:00,48.12,48.18,48.09,48.15,455056.0,41.1104,41.1616,41.0847,41.136,455056.0
2016-05-26 09:30:00,48.2,48.22,47.86,47.86,100316.0,41.1787,41.1958,40.8882,40.8882,100316.0
2016-05-26 10:00:00,47.86,48.11,47.85,48.02,113735.0,40.8882,41.1018,40.8797,41.0249,113735.0
2016-05-26 10:30:00,48.03,48.17,47.97,48.05,102014.0,41.0335,41.1531,40.9822,41.0506,102014.0
2016-05-26 11:00:00,48.06,48.16,47.96,47.99,96288.0,41.0591,41.1445,40.9737,40.9993,96288.0
2016-05-26 11:30:00,48.0,48.1,47.99,48.09,113412.0,41.0078,41.0933,40.9993,41.0847,113412.0
2016-05-26 12:00:00,48.08,48.11,48.01,48.05,92201.0,41.0762,41.1018,41.0164,41.0506,92201.0
2016-05-26 12:30:00,48.04,48.09,47.98,48.01,128716.0,41.042,41.0847,40.9908,41.0164,128716.0
2016-05-26 13:00:00,48.02,48.2,48.0,48.18,77794.0,41.0249,41.1787,41.0078,41.1616,77794.0
2016-05-26 13:30:00,48.17,48.26,48.07,48.12,79737.0,41.1531,41.23,41.0676,41.1104,79737.0
2016-05-26 14:00:00,48.13,48.13,48.04,48.07,67104.0,41.1189,41.1189,41.042,41.0676,67104.0
2016-05-26 14:30:00,48.09,48.11,48.01,48.03,92398.0,41.0847,41.1018,41.0164,41.0335,92398.0
2016-05-26 15:00:00,48.03,48.15,48.0,48.11,182686.0,41.0335,41.136,41.0078,41.1018,182686.0
2016-05-26 15:30:00,48.11,48.11,47.99,48.0,384898.0,41.1018,41.1018,40.9993,41.0078,384898.0
2016-05-27 09:30:00,47.93,48.27,47.9,48.03,96780.0,40.948,41.2385,40.9224,41.0335,96780.0
2016-05-27 10:00:00,48.02,48.09,47.95,47.98,127510.0,41.0249,41.0847,40.9651,40.9908,127510.0
2016-05-27 10:30:00,47.98,48.1,47.95,48.0,132031.0,40.9908,41.0933,40.9651,41.0078,132031.0
2016-05-27 11:00:00,48.0,48.02,47.89,47.95,119382.0,41.0078,41.0249,40.9139,40.9651,119382.0
2016-05-27 11:30:00,47.95,48.04,47.94,47.99,113385.0,40.9651,41.042,40.9566,40.9993,113385.0
2016-05-27 12:00:00,48.0,48.06,47.96,48.06,67479.0,41.0078,41.0591,40.9737,41.0591,67479.0
2016-05-27 12:30:00,48.07,48.08,47.94,47.95,155531.0,41.0676,41.0762,40.9566,40.9651,155531.0
2016-05-27 13:00:00,47.95,48.02,47.86,47.96,191509.0,40.9651,41.0249,40.8882,40.9737,191509.0
2016-05-27 13:30:00,47.95,48.03,47.95,48.0,80175.0,40.9651,41.0335,40.9651,41.0078,80175.0
2016-05-27 14:00:00,47.99,48.15,47.97,48.1,166825.0,40.9993,41.136,40.9822,41.0933,166825.0
2016-05-27 14:30:00,48.09,48.2,48.07,48.17,300381.0,41.0847,41.1787,41.0676,41.1531,300381.0
2016-05-27 15:00:00,48.16,48.18,48.07,48.17,360179.0,41.1445,41.1616,41.0676,41.1531,360179.0
2016-05-27 15:30:00,48.16,48.64,48.08,48.25,2863594.0,41.1445,41.5546,41.0762,41.2214,2863594.0
2016-05-31 09:30:00,48.46,48.51,48.2,48.26,157489.0,41.4008,41.4436,41.1787,41.23,157489.0
2016-05-31 10:00:00,48.26,48.3,48.22,48.24,96560.0,41.23,41.2641,41.1958,41.2129,96560.0
2016-05-31 10:30:00,48.24,48.35,48.14,48.2,147522.0,41.2129,41.3069,41.1275,41.1787,147522.0
2016-05-31 11:00:00,48.19,48.2,48.0,48.12,95404.0,41.1702,41.1787,41.0078,41.1104,95404.0
2016-05-31 11:30:00,48.12,48.19,48.03,48.06,66900.0,41.1104,41.1702,41.0335,41.0591,66900.0
2016-05-31 12:00:00,48.06,48.14,48.01,48.1,61078.0,41.0591,41.1275,41.0164,41.0933,61078.0
2016-05-31 12:30:00,48.1,48.15,48.05,48.06,45336.0,41.0933,41.136,41.0506,41.0591,45336.0
2016-05-31 13:00:00,48.05,48.2,48.02,48.15,56811.0,41.0506,41.1787,41.0249,41.136,56811.0
2016-05-31 13:30:00,48.15,48.18,48.07,48.13,55171.0,41.136,41.1616,41.0676,41.1189,55171.0
2016-05-31 14:00:00,48.13,48.17,48.02,48.17,76752.0,41.1189,41.1531,41.0249,41.1531,76752.0
2016-05-31 14:30:00,48.16,48.22,48.1,48.21,128641.0,41.1445,41.1958,41.0933,41.1873,128641.0
2016-05-31 15:00:00,48.21,48.31,48.19,48.27,265045.0,41.1873,41.2727,41.1702,41.2385,265045.0
2016-05-31 15:30:00,48.27,48.41,48.26,48.32,377738.0,41.2385,41.3581,41.23,41.2812,377738.0
2016-06-01 09:30:00,47.94,47.94,47.16,47.65,111372.0,41.2815,41.2815,40.6098,41.0318,111372.0
2016-06-01 10:00:00,47.66,47.8,47.58,47.78,64600.0,41.0404,41.1609,40.9715,41.1437,64600.0
2016-06-01 10:30:00,47.77,47.8,47.68,47.71,59701.0,41.1351,41.1609,41.0576,41.0834,59701.0
2016-06-01 11:00:00,47.72,47.78,47.69,47.74,67223.0,41.0921,41.1437,41.0662,41.1093,67223.0
2016-06-01 11:30:00,47.74,47.79,47.7,47.7,86440.0,41.1093,41.1523,41.0748,41.0748,86440.0
2016-06-01 12:00:00,47.71,47.76,47.68,47.74,32158.0,41.0834,41.1265,41.0576,41.1093,32158.0
2016-06-01 12:30:00,47.75,47.79,47.7,47.79,39521.0,41.1179,41.1523,41.0748,41.1523,39521.0
2016-06-01 13:00:00,47.79,47.85,47.7,47.7,39140.0,41.1523,41.204,41.0748,41.0748,39140.0
2016-06-01 13:30:00,47.71,47.77,47.66,47.73,43788.0,41.0834,41.1351,41.0404,41.1007,43788.0
2016-06-01 14:00:00,47.73,47.82,47.72,47.77,65753.0,41.1007,41.1782,41.0921,41.1351,65753.0
2016-06-01 14:30:00,47.77,47.86,47.74,47.84,56166.0,41.1351,41.2126,41.1093,41.1954,56166.0
2016-06-01 15:00:00,47.85,47.88,47.8,47.86,68684.0,41.204,41.2298,41.1609,41.2126,68684.0
2016-06-01 15:30:00,47.86,47.92,47.83,47.9,168271.0,41.2126,41.2643,41.1868,41.2471,168271.0
2016-06-02 09:30:00,47.84,47.96,47.61,47.94,32160.0,41.1954,41.2987,40.9973,41.2815,32160.0
2016-06-02 10:00:00,47.91,48.02,47.83,47.86,25593.0,41.2557,41.3504,41.1868,41.2126,25593.0
2016-06-02 10:30:00,47.87,48.03,47.86,47.9,31383.0,41.2212,41.359,41.2126,41.2471,31383.0
2016-06-02 11:00:00,47.92,47.97,47.8,47.81,55002.0,41.2643,41.3073,41.1609,41.1696,55002.0
2016-06-02 11:30:00,47.81,47.86,47.79,47.84,49387.0,41.1696,41.2126,41.1523,41.1954,49387.0
2016-06-02 12:00:00,47.84,47.9,47.77,47.79,48069.0,41.1954,41.2471,41.1351,41.1523,48069.0
2016-06-02 12:30:00,47.79,47.84,47.76,47.82,37657.0,41.1523,41.1954,41.1265,41.1782,37657.0
2016-06-02 13:00:00,47.82,47.85,47.79,47.85,29638.0,41.1782,41.204,41.1523,41.204,29638.0
2016-06-02 13:30:00,47.85,47.94,47.83,47.9,52794.0,41.204,41.2815,41.1868,41.2471,52794.0
2016-06-02 14:00:00,47.91,48.0,47.9,47.99,76372.0,41.2557,41.3332,41.2471,41.3246,76372.0
2016-06-02 14:30:00,47.98,48.05,47.95,48.02,59369.0,41.3159,41.3762,41.2901,41.3504,59369.0
2016-06-02 15:00:00,48.02,48.19,48.02,48.19,102010.0,41.3504,41.4968,41.3504,41.4968,102010.0
2016-06-02 15:30:00,48.19,48.24,48.14,48.24,250277.0,41.4968,41.5398,41.4537,41.5398,250277.0
2016-06-03 09:30:00,47.94,47.97,47.44,47.51,133466.0,41.2815,41.3073,40.8509,40.9112,133466.0
2016-06-03 10:00:00,47.51,47.63,47.48,47.58,134672.0,40.9112,41.0146,40.8854,40.9715,134672.0
2016-06-03 10:30:00,47.57,47.7,47.52,47.66,73119.0,40.9629,41.0748,40.9198,41.0404,73119.0
2016-06-03 11:00:00,47.69,47.73,47.57,47.59,49584.0,41.0662,41.1007,40.9629,40.9801,49584.0
2016-06-03 11:30:00,47.6,47.83,47.6,47.77,42800.0,40.9887,41.1868,40.9887,41.1351,42800.0
2016-06-03 12:00:00,47.77,47.82,47.72,47.75,26075.0,41.1351,41.1782,41.0921,41.1179,26075.0
2016-06-03 12:30:00,47.75,47.75,47.64,47.68,60296.0,41.1179,41.1179,41.0232,41.0576,60296.0
2016-06-03 13:00:00,47.68,47.84,47.68,47.73,59720.0,41.0576,41.1954,41.0576,41.1007,59720.0
2016-06-03 13:30:00,47.73,47.9,47.72,47.9,44862.0,41.1007,41.2471,41.0921,41.2471,44862.0
2016-06-03 14:00:00,47.89,47.95,47.8,47.94,81527.0,41.2384,41.2901,41.1609,41.2815,81527.0
2016-06-03 14:30:00,47.94,48.0,47.91,47.93,66125.0,41.2815,41.3332,41.2557,41.2729,66125.0
2016-06-03 15:00:00,47.92,47.92,47.83,47.89,66936.0,41.2643,41.2643,41.1868,41.2384,66936.0
2016-06-03 15:30:00,47.89,47.95,47.84,47.87,191244.0,41.2384,41.2901,41.1954,41.2212,191244.0
2016-06-06 09:30:00,47.86,48.2,47.69,48.09,78838.0,41.2126,41.5054,41.0662,41.4107,78838.0
2016-06-06 10:00:00,48.1,48.16,47.95,47.96,44265.0,41.4193,41.4709,41.2901,41.2987,44265.0
2016-06-06 10:30:00,47.98,48.13,47.98,48.05,51146.0,41.3159,41.4451,41.3159,41.3762,51146.0
2016-06-06 11:00:00,48.05,48.09,48.03,48.05,75904.0,41.3762,41.4107,41.359,41.3762,75904.0
2016-06-06 11:30:00,48.05,48.06,47.85,47.86,83281.0,41.3762,41.3848,41.204,41.2126,83281.0
2016-06-06 12:00:00,47.87,47.87,47.74,47.77,40429.0,41.2212,41.2212,41.1093,41.1351,40429.0
2016-06-06 12:30:00,47.76,47.86,47.63,47.72,44776.0,41.1265,41.2126,41.0146,41.0921,44776.0
2016-06-06 13:00:00,47.72,47.8,47.67,47.77,43307.0,41.0921,41.1609,41.049,41.1351,43307.0
2016-06-06 13:30:00,47.77,47.87,47.75,47.82,38002.0,41.1351,41.2212,41.1179,41.1782,38002.0
2016-06-06 14:00:00,47.82,47.96,47.8,47.91,54043.0,41.1782,41.2987,41.1609,41.2557,54043.0
2016-06-06 14:30:00,47.91,47.94,47.84,47.86,67286.0,41.2557,41.2815,41.1954,41.2126,67286.0
2016-06-06 15:00:00,47.86,47.91,47.86,47.88,86232.0,41.2126,41.2557,41.2126,41.2298,86232.0
2016-06-06 15:30:00,47.88,47.91,47.8,47.8,151951.0,41.2298,41.2557,41.1609,41.1609,151951.0
2016-06-07 09:30:00,47.96,47.96,47.74,47.78,51294.0,41.2987,41.2987,41.1093,41.1437,51294.0
2016-06-07 10:00:00,47.79,47.86,47.76,47.78,34434.0,41.1523,41.2126,41.1265,41.1437,34434.0
2016-06-07 10:30:00,47.78,47.84,47.76,47.82,39923.0,41.1437,41.1954,41.1265,41.1782,39923.0
2016-06-07 11:00:00,47.82,47.91,47.79,47.85,81639.0,41.1782,41.2557,41.1523,41.204,81639.0
2016-06-07 11:30:00,47.84,47.89,47.77,47.78,41686.0,41.1954,41.2384,41.1351,41.1437,41686.0
2016-06-07 12:00:00,47.78,47.9,47.78,47.88,36952.0,41.1437,41.2471,41.1437,41.2298,36952.0
2016-06-07 12:30:00,47.87,47.95,47.87,47.94,33648.0,41.2212,41.2901,41.2212,41.2815,33648.0
2016-06-07 13:00:00,47.95,48.0,47.94,47.97,48767.0,41.2901,41.3332,41.2815,41.3073,48767.0
2016-06-07 13:30:00,47.97,47.97,47.92,47.94,49613.0,41.3073,41.3073,41.2643,41.2815,49613.0
2016-06-07 14:00:00,47.94,47.98,47.94,47.97,68117.0,41.2815,41.3159,41.2815,41.3073,68117.0
2016-06-07 14:30:00,47.96,47.97,47.91,47.91,49193.0,41.2987,41.3073,41.2557,41.2557,49193.0
2016-06-07 15:00:00,47.91,47.98,47.9,47.96,87193.0,41.2557,41.3159,41.2471,41.2987,87193.0
2016-06-07 15:30:00,47.96,47.97,47.81,47.87,236506.0,41.2987,41.3073,41.1696,41.2212,236506.0
2016-06-08 09:30:00,47.82,48.14,47.67,48.1,49975.0,41.1782,41.4537,41.049,41.4193,49975.0
2016-06-08 10:00:00,48.12,48.12,47.93,47.98,28421.0,41.4365,41.4365,41.2729,41.3159,28421.0
2016-06-08 10:30:00,47.97,47.99,47.9,47.92,49270.0,41.3073,41.3246,41.2471,41.2643,49270.0
2016-06-08 11:00:00,47.92,47.93,47.78,47.85,45294.0,41.2643,41.2729,41.1437,41.204,45294.0
2016-06-08 11:30:00,47.85,47.92,47.85,47.86,42728.0,41.204,41.2643,41.204,41.2126,42728.0
2016-06-08 12:00:00,47.87,47.93,47.84,47.92,41857.0,41.2212,41.2729,41.1954,41.2643,41857.0
2016-06-08 12:30:00,47.94,47.95,47.82,47.9,32321.0,41.2815,41.2901,41.1782,41.2471,32321.0
2016-06-08 13:00:00,47.9,47.98,47.9,47.91,38936.0,41.2471,41.3159,41.2471,41.2557,38936.0
2016-06-08 13:30:00,47.9,47.93,47.85,47.88,23183.0,41.2471,41.2729,41.204,41.2298,23183.0
2016-06-08 14:00:00,47.88,47.91,47.83,47.9,40634.0,41.2298,41.2557,41.1868,41.2471,40634.0
2016-06-08 14:30:00,47.89,47.92,47.86,47.87,53555.0,41.2384,41.2643,41.2126,41.2212,53555.0
2016-06-08 15:00:00,47.87,47.89,47.82,47.82,77778.0,41.2212,41.2384,41.1782,41.1782,77778.0
2016-06-08 15:30:00,47.82,47.97,47.82,47.93,144325.0,41.1782,41.3073,41.1782,41.2729,144325.0
2016-06-09 09:30:00,47.84,47.99,47.66,47.89,34131.0,41.1954,41.3246,41.0404,41.2384,34131.0
2016-06-09 10:00:00,47.88,48.11,47.86,48.04,122824.0,41.2298,41.4279,41.2126,41.3676,122824.0
2016-06-09 10:30:00,48.04,48.06,47.88,47.89,57239.0,41.3676,41.3848,41.2298,41.2384,57239.0
2016-06-09 11:00:00,47.89,48.03,47.83,47.84,70007.0,41.2384,41.359,41.1868,41.1954,70007.0
2016-06-09 11:30:00,47.85,47.89,47.77,47.82,39437.0,41.204,41.2384,41.1351,41.1782,39437.0
2016-06-09 12:00:00,47.83,48.0,47.83,47.99,68486.0,41.1868,41.3332,41.1868,41.3246,68486.0
2016-06-09 12:30:00,48.0,48.13,48.0,48.09,113887.0,41.3332,41.4451,41.3332,41.4107,113887.0
2016-06-09 13:00:00,48.09,48.16,48.08,48.11,77875.0,41.4107,41.4709,41.4021,41.4279,77875.0
2016-06-09 13:30:00,48.11,48.14,48.08,48.09,128073.0,41.4279,41.4537,41.4021,41.4107,128073.0
2016-06-09 14:00:00,48.09,48.23,48.08,48.15,100821.0,41.4107,41.5312,41.4021,41.4623,100821.0
2016-06-09 14:30:00,48.14,48.21,48.13,48.2,60925.0,41.4537,41.514,41.4451,41.5054,60925.0
2016-06-09 15:00:00,48.2,48.26,48.19,48.25,106100.0,41.5054,41.5571,41.4968,41.5484,106100.0
2016-06-09 15:30:00,48.25,48.36,48.24,48.34,397937.0,41.5484,41.6432,41.5398,41.6259,397937.0
2016-06-10 09:30:00,48.0,48.1,47.72,48.02,42855.0,41.3332,41.4193,41.0921,41.3504,42855.0
2016-06-10 10:00:00,48.02,48.2,47.96,48.12,63705.0,41.3504,41.5054,41.2987,41.4365,63705.0
2016-06-10 10:30:00,48.13,48.19,48.08,48.13,39588.0,41.4451,41.4968,41.4021,41.4451,39588.0
2016-06-10 11:00:00,48.13,48.25,48.11,48.2,58061.0,41.4451,41.5484,41.4279,41.5054,58061.0
2016-06-10 11:30:00,48.2,48.21,48.13,48.17,56362.0,41.5054,41.514,41.4451,41.4796,56362.0
2016-06-10 12:00:00,48.18,48.19,48.08,48.09,79711.0,41.4882,41.4968,41.4021,41.4107,79711.0
2016-06-10 12:30:00,48.09,48.13,48.05,48.08,70674.0,41.4107,41.4451,41.3762,41.4021,70674.0
2016-06-10 13:00:00,48.08,48.13,48.04,48.1,49709.0,41.4021,41.4451,41.3676,41.4193,49709.0
2016-06-10 13:30:00,48.09,48.1,48.01,48.05,60430.0,41.4107,41.4193,41.3418,41.3762,60430.0
2016-06-10 14:00:00,48.05,48.05,48.0,48.04,68806.0,41.3762,41.3762,41.3332,41.3676,68806.0
2016-06-10 14:30:00,48.04,48.09,48.04,48.07,68804.0,41.3676,41.4107,41.3676,41.3934,68804.0
2016-06-10 15:00:00,48.06,48.07,47.98,48.04,116221.0,41.3848,41.3934,41.3159,41.3676,116221.0
2016-06-10 15:30:00,48.04,48.1,48.02,48.03,280703.0,41.3676,41.4193,41.3504,41.359,280703.0
2016-06-13 09:30:00,47.95,48.19,47.78,48.07,47929.0,41.2901,41.4968,41.1437,41.3934,47929.0
2016-06-13 10:00:00,48.07,48.12,47.98,48.05,35777.0,41.3934,41.4365,41.3159,41.3762,35777.0
2016-06-13 10:30:00,48.08,48.13,48.01,48.12,50113.0,41.4021,41.4451,41.3418,41.4365,50113.0
2016-06-13 11:00:00,48.12,48.12,47.97,48.02,49326.0,41.4365,41.4365,41.3073,41.3504,49326.0
2016-06-13 11:30:00,48.02,48.02,47.86,47.86,34175.0,41.3504,41.3504,41.2126,41.2126,34175.0
2016-06-13 12:00:00,47.86,47.92,47.82,47.88,32375.0,41.2126,41.2643,41.1782,41.2298,32375.0
2016-06-13 12:30:00,47.87,47.9,47.85,47.87,19764.0,41.2212,41.2471,41.204,41.2212,19764.0
2016-06-13 13:00:00,47.87,47.9,47.77,47.83,39125.0,41.2212,41.2471,41.1351,41.1868,39125.0
2016-06-13 13:30:00,47.83,47.84,47.67,47.7,37523.0,41.1868,41.1954,41.049,41.0748,37523.0
2016-06-13 14:00:00,47.71,47.77,47.66,47.67,35359.0,41.0834,41.1351,41.0404,41.049,35359.0
2016-06-13 14:30:00,47.68,47.78,47.65,47.71,48848.0,41.0576,41.1437,41.0318,41.0834,48848.0
2016-06-13 15:00:00,47.72,47.73,47.61,47.66,79659.0,41.0921,41.1007,40.9973,41.0404,79659.0
2016-06-13 15:30:00,47.66,47.68,47.54,47.56,171461.0,41.0404,41.0576,40.9371,40.9543,171461.0
2016-06-14 09:30:00,47.33,47.39,47.01,47.14,72327.0,40.7562,40.8079,40.4807,40.5926,72327.0
2016-06-14 10:00:00,47.15,47.15,46.97,47.0,85574.0,40.6012,40.6012,40.4462,40.4721,85574.0
2016-06-14 10:30:00,46.99,47.04,46.86,46.89,60219.0,40.4635,40.5065,40.3515,40.3773,60219.0
2016-06-14 11:00:00,46.9,46.99,46.85,46.92,81026.0,40.386,40.4635,40.3429,40.4032,81026.0
2016-06-14 11:30:00,46.93,46.97,46.88,46.89,101982.0,40.4118,40.4462,40.3687,40.3773,101982.0
2016-06-14 12:00:00,46.89,47.02,46.82,47.0,66459.0,40.3773,40.4893,40.3171,40.4721,66459.0
2016-06-14 12:30:00,46.99,47.05,46.93,46.99,54005.0,40.4635,40.5151,40.4118,40.4635,54005.0
2016-06-14 13:00:00,46.99,47.02,46.91,46.93,42275.0,40.4635,40.4893,40.3946,40.4118,42275.0
2016-06-14 13:30:00,46.91,46.93,46.83,46.83,50815.0,40.3946,40.4118,40.3257,40.3257,50815.0
2016-06-14 14:00:00,46.84,46.9,46.82,46.88,77563.0,40.3343,40.386,40.3171,40.3687,77563.0
2016-06-14 14:30:00,46.89,46.89,46.68,46.69,78900.0,40.3773,40.3773,40.1965,40.2051,78900.0
2016-06-14 15:00:00,46.7,46.9,46.68,46.9,134692.0,40.2137,40.386,40.1965,40.386,134692.0
2016-06-14 15:30:00,46.9,46.92,46.79,46.82,227880.0,40.386,40.4032,40.2912,40.3171,227880.0
2016-06-15 09:30:00,46.91,46.91,46.76,46.87,62014.0,40.3946,40.3946,40.2654,40.3601,62014.0
2016-06-15 10:00:00,46.85,46.85,46.69,46.72,62064.0,40.3429,40.3429,40.2051,40.231,62064.0
2016-06-15 10:30:00,46.73,46.8,46.69,46.71,63061.0,40.2396,40.2998,40.2051,40.2223,63061.0
2016-06-15 11:00:00,46.7,46.72,46.58,46.59,52802.0,40.2137,40.231,40.1104,40.119,52802.0
2016-06-15 11:30:00,46.58,46.59,46.49,46.51,45662.0,40.1104,40.119,40.0329,40.0501,45662.0
2016-06-15 12:00:00,46.51,46.54,46.43,46.44,46143.0,40.0501,40.076,39.9812,39.9898,46143.0
2016-06-15 12:30:00,46.44,46.45,46.37,46.39,33211.0,39.9898,39.9985,39.9296,39.9468,33211.0
2016-06-15 13:00:00,46.39,46.49,46.36,46.47,37878.0,39.9468,40.0329,39.921,40.0157,37878.0
2016-06-15 13:30:00,46.48,46.58,46.46,46.58,31580.0,40.0243,40.1104,40.0071,40.1104,31580.0
2016-06-15 14:00:00,46.58,46.64,46.41,46.43,101267.0,40.1104,40.1621,39.964,39.9812,101267.0
2016-06-15 14:30:00,46.42,46.54,46.4,46.53,117096.0,39.9726,40.076,39.9554,40.0673,117096.0
2016-06-15 15:00:00,46.52,46.6,46.49,46.53,181593.0,40.0587,40.1276,40.0329,40.0673,181593.0
2016-06-15 15:30:00,46.53,46.53,46.3,46.34,272814.0,40.0673,40.0673,39.8693,39.9037,272814.0
2016-06-16 09:30:00,46.18,46.3,46.06,46.12,55301.0,39.766,39.8693,39.6626,39.7143,55301.0
2016-06-16 10:00:00,46.12,46.25,46.01,46.18,97934.0,39.7143,39.8262,39.6196,39.766,97934.0
2016-06-16 10:30:00,46.19,46.19,46.06,46.15,29428.0,39.7746,39.7746,39.6626,39.7401,29428.0
2016-06-16 11:00:00,46.16,46.38,46.15,46.37,33498.0,39.7487,39.9382,39.7401,39.9296,33498.0
2016-06-16 11:30:00,46.37,46.39,46.18,46.19,34485.0,39.9296,39.9468,39.766,39.7746,34485.0
2016-06-16 12:00:00,46.2,46.36,46.16,46.33,26820.0,39.7832,39.921,39.7487,39.8951,26820.0
2016-06-16 12:30:00,46.33,46.43,46.28,46.34,23961.0,39.8951,39.9812,39.8521,39.9037,23961.0
2016-06-16 13:00:00,46.35,46.43,46.31,46.35,48797.0,39.9123,39.9812,39.8779,39.9123,48797.0
2016-06-16 13:30:00,46.36,46.36,46.25,46.28,40013.0,39.921,39.921,39.8262,39.8521,40013.0
2016-06-16 14:00:00,46.27,46.44,46.27,46.36,59477.0,39.8435,39.9898,39.8435,39.921,59477.0
2016-06-16 14:30:00,46.36,46.5,46.35,46.44,59121.0,39.921,40.0415,39.9123,39.9898,59121.0
2016-06-16 15:00:00,46.45,46.56,46.44,46.55,73408.0,39.9985,40.0932,39.9898,40.0846,73408.0
2016-06-16 15:30:00,46.55,46.61,46.52,46.6,153344.0,40.0846,40.1362,40.0587,40.1276,153344.0
2016-06-17 09:30:00,46.67,46.67,46.27,46.41,151345.0,40.1879,40.1879,39.8435,39.964,151345.0
2016-06-17 10:00:00,46.4,46.43,46.27,46.28,45070.0,39.9554,39.9812,39.8435,39.8521,45070.0
2016-06-17 10:30:00,46.26,46.3,46.2,46.26,36428.0,39.8348,39.8693,39.7832,39.8348,36428.0
2016-06-17 11:00:00,46.25,46.25,46.15,46.16,71690.0,39.8262,39.8262,39.7401,39.7487,71690.0
2016-06-17 11:30:00,46.16,46.22,46.13,46.21,47766.0,39.7487,39.8004,39.7229,39.7918,47766.0
2016-06-17 12:00:00,46.22,46.36,46.22,46.34,46449.0,39.8004,39.921,39.8004,39.9037,46449.0
2016-06-17 12:30:00,46.34,46.36,46.28,46.36,27630.0,39.9037,39.921,39.8521,39.921,27630.0
2016-06-17 13:00:00,46.36,46.44,46.32,46.41,36783.0,39.921,39.9898,39.8865,39.964,36783.0
2016-06-17 13:30:00,46.41,46.45,46.38,46.4,37482.0,39.964,39.9985,39.9382,39.9554,37482.0
2016-06-17 14:00:00,46.39,46.45,46.34,46.45,43192.0,39.9468,39.9985,39.9037,39.9985,43192.0
2016-06-17 14:30:00,46.45,46.62,46.44,46.62,79210.0,39.9985,40.1448,39.9898,40.1448,79210.0
2016-06-17 15:00:00,46.62,46.62,46.53,46.55,67873.0,40.1448,40.1448,40.0673,40.0846,67873.0
2016-06-17 15:30:00,46.55,46.61,46.49,46.59,205249.0,40.0846,40.1362,40.0329,40.119,205249.0
2016-06-20 09:30:00,47.0,47.23,46.93,47.06,67016.0,40.4721,40.6701,40.4118,40.5237,67016.0
2016-06-20 10:00:00,47.07,47.18,47.05,47.07,46547.0,40.5323,40.6271,40.5151,40.5323,46547.0
2016-06-20 10:30:00,47.08,47.1,46.98,47.08,43530.0,40.541,40.5582,40.4548,40.541,43530.0
2016-06-20 11:00:00,47.08,47.19,47.07,47.07,67909.0,40.541,40.6357,40.5323,40.5323,67909.0
2016-06-20 11:30:00,47.08,47.12,47.01,47.12,37254.0,40.541,40.5754,40.4807,40.5754,37254.0
2016-06-20 12:00:00,47.12,47.13,47.03,47.06,38829.0,40.5754,40.584,40.4979,40.5237,38829.0
2016-06-20 12:30:00,47.05,47.13,47.05,47.12,55354.0,40.5151,40.584,40.5151,40.5754,55354.0
2016-06-20 13:00:00,47.12,47.16,47.01,47.01,155346.0,40.5754,40.6098,40.4807,40.4807,155346.0
2016-06-20 13:30:00,47.0,47.06,46.97,47.04,36386.0,40.4721,40.5237,40.4462,40.5065,36386.0
2016-06-20 14:00:00,47.04,47.06,46.99,47.01,36566.0,40.5065,40.5237,40.4635,40.4807,36566.0
2016-06-20 14:30:00,47.0,47.05,46.97,47.05,39444.0,40.4721,40.5151,40.4462,40.5151,39444.0
2016-06-20 15:00:00,47.05,47.05,46.86,46.87,58319.0,40.5151,40.5151,40.3515,40.3601,58319.0
2016-06-20 15:30:00,46.87,46.9,46.77,46.81,143611.0,40.3601,40.386,40.274,40.3085,143611.0
2016-06-21 09:30:00,46.85,46.94,46.82,46.89,44289.0,40.3429,40.4204,40.3171,40.3773,44289.0
2016-06-21 10:00:00,46.88,47.06,46.86,46.99,64943.0,40.3687,40.5237,40.3515,40.4635,64943.0
2016-06-21 10:30:00,46.99,47.03,46.89,46.91,53786.0,40.4635,40.4979,40.3773,40.3946,53786.0
2016-06-21 11:00:00,46.89,46.96,46.81,46.88,126024.0,40.3773,40.4376,40.3085,40.3687,126024.0
2016-06-21 11:30:00,46.88,46.9,46.76,46.81,62701.0,40.3687,40.386,40.2654,40.3085,62701.0
2016-06-21 12:00:00,46.82,46.86,46.77,46.84,63633.0,40.3171,40.3515,40.274,40.3343,63633.0
2016-06-21 12:30:00,46.84,46.91,46.82,46.83,69315.0,40.3343,40.3946,40.3171,40.3257,69315.0
2016-06-21 13:00:00,46.84,46.84,46.74,46.78,65536.0,40.3343,40.3343,40.2482,40.2826,65536.0
2016-06-21 13:30:00,46.77,46.79,46.67,46.71,84442.0,40.274,40.2912,40.1879,40.2223,84442.0
2016-06-21 14:00:00,46.72,46.87,46.71,46.82,66103.0,40.231,40.3601,40.2223,40.3171,66103.0
2016-06-21 14:30:00,46.82,46.86,46.77,46.77,71441.0,40.3171,40.3515,40.274,40.274,71441.0
2016-06-21 15:00:00,46.78,46.83,46.74,46.82,80225.0,40.2826,40.3257,40.2482,40.3171,80225.0
2016-06-21 15:30:00,46.82,46.84,46.75,46.78,226624.0,40.3171,40.3343,40.2568,40.2826,226624.0
2016-06-22 09:30:00,46.9,47.08,46.89,47.03,66531.0,40.386,40.541,40.3773,40.4979,66531.0
2016-06-22 10:00:00,47.03,47.09,46.97,47.04,47173.0,40.4979,40.5496,40.4462,40.5065,47173.0
2016-06-22 10:30:00,47.04,47.08,46.98,47.01,28347.0,40.5065,40.541,40.4548,40.4807,28347.0
2016-06-22 11:00:00,47.0,47.05,46.96,47.03,34050.0,40.4721,40.5151,40.4376,40.4979,34050.0
2016-06-22 11:30:00,47.02,47.02,46.91,47.01,35576.0,40.4893,40.4893,40.3946,40.4807,35576.0
2016-06-22 12:00:00,47.01,47.04,46.94,46.94,24036.0,40.4807,40.5065,40.4204,40.4204,24036.0
2016-06-22 12:30:00,46.94,47.05,46.94,47.03,20730.0,40.4204,40.5151,40.4204,40.4979,20730.0
2016-06-22 13:00:00,47.03,47.05,46.86,46.97,80357.0,40.4979,40.5151,40.3515,40.4462,80357.0
2016-06-22 13:30:00,46.96,47.07,46.95,47.01,35255.0,40.4376,40.5323,40.429,40.4807,35255.0
2016-06-22 14:00:00,47.0,47.0,46.85,46.91,58201.0,40.4721,40.4721,40.3429,40.3946,58201.0
2016-06-22 14:30:00,46.91,46.93,46.84,46.91,50048.0,40.3946,40.4118,40.3343,40.3946,50048.0
2016-06-22 15:00:00,46.92,46.96,46.77,46.79,61962.0,40.4032,40.4376,40.274,40.2912,61962.0
2016-06-22 15:30:00,46.79,46.86,46.77,46.8,141872.0,40.2912,40.3515,40.274,40.2998,141872.0
2016-06-23 09:30:00,47.3,47.48,47.27,47.33,37237.0,40.7304,40.8854,40.7046,40.7562,37237.0
2016-06-23 10:00:00,47.34,47.37,47.19,47.22,29692.0,40.7648,40.7907,40.6357,40.6615,29692.0
2016-06-23 10:30:00,47.19,47.22,47.12,47.16,20315.0,40.6357,40.6615,40.5754,40.6098,20315.0
2016-06-23 11:00:00,47.17,47.39,47.16,47.39,37772.0,40.6184,40.8079,40.6098,40.8079,37772.0
2016-06-23 11:30:00,47.4,47.45,47.35,47.42,30408.0,40.8165,40.8596,40.7734,40.8337,30408.0
2016-06-23 12:00:00,47.42,47.45,47.39,47.44,12614.0,40.8337,40.8596,40.8079,40.8509,12614.0
2016-06-23 12:30:00,47.44,47.44,47.35,47.38,23233.0,40.8509,40.8509,40.7734,40.7993,23233.0
2016-06-23 13:00:00,47.38,47.42,47.36,47.4,24865.0,40.7993,40.8337,40.7821,40.8165,24865.0
2016-06-23 13:30:00,47.4,47.42,47.27,47.29,50148.0,40.8165,40.8337,40.7046,40.7218,50148.0
2016-06-23 14:00:00,47.29,47.35,47.26,47.29,67475.0,40.7218,40.7734,40.6959,40.7218,67475.0
2016-06-23 14:30:00,47.29,47.41,47.29,47.4,48014.0,40.7218,40.8251,40.7218,40.8165,48014.0
2016-06-23 15:00:00,47.39,47.42,47.34,47.36,50049.0,40.8079,40.8337,40.7648,40.7821,50049.0
2016-06-23 15:30:00,47.36,47.55,47.35,47.54,157925.0,40.7821,40.9457,40.7734,40.9371,157925.0
2016-06-24 09:30:00,46.11,46.25,45.78,46.08,89684.0,39.7057,39.8262,39.4215,39.6798,89684.0
2016-06-24 10:00:00,46.07,46.35,46.02,46.07,93020.0,39.6712,39.9123,39.6282,39.6712,93020.0
2016-06-24 10:30:00,46.09,46.11,45.88,45.88,119653.0,39.6885,39.7057,39.5076,39.5076,119653.0
2016-06-24 11:00:00,45.89,45.92,45.74,45.82,117201.0,39.5162,39.5421,39.3871,39.456,117201.0
2016-06-24 11:30:00,45.82,45.88,45.77,45.84,88646.0,39.456,39.5076,39.4129,39.4732,88646.0
2016-06-24 12:00:00,45.84,45.87,45.68,45.74,58567.0,39.4732,39.499,39.3354,39.3871,58567.0
2016-06-24 12:30:00,45.74,45.75,45.52,45.6,64862.0,39.3871,39.3957,39.1976,39.2665,64862.0
2016-06-24 13:00:00,45.59,45.68,45.58,45.64,53405.0,39.2579,39.3354,39.2493,39.301,53405.0
2016-06-24 13:30:00,45.64,45.77,45.64,45.75,77775.0,39.301,39.4129,39.301,39.3957,77775.0
2016-06-24 14:00:00,45.75,45.77,45.63,45.64,121072.0,39.3957,39.4129,39.2923,39.301,121072.0
2016-06-24 14:30:00,45.64,45.69,45.51,45.64,131637.0,39.301,39.344,39.189,39.301,131637.0
2016-06-24 15:00:00,45.63,45.63,45.36,45.41,194900.0,39.2923,39.2923,39.0598,39.1029,194900.0
2016-06-24 15:30:00,45.41,45.57,45.31,45.33,663027.0,39.1029,39.2407,39.0168,39.034,663027.0
2016-06-27 09:30:00,44.81,45.04,44.56,44.73,137194.0,38.5862,38.7843,38.371,38.5173,137194.0
2016-06-27 10:00:00,44.71,44.82,44.39,44.39,105677.0,38.5001,38.5948,38.2246,38.2246,105677.0
2016-06-27 10:30:00,44.4,44.58,44.25,44.28,73416.0,38.2332,38.3882,38.104,38.1298,73416.0
2016-06-27 11:00:00,44.28,44.37,44.18,44.29,95527.0,38.1298,38.2073,38.0437,38.1385,95527.0
2016-06-27 11:30:00,44.29,44.49,44.28,44.49,137208.0,38.1385,38.3107,38.1298,38.3107,137208.0
2016-06-27 12:00:00,44.47,44.58,44.43,44.53,51766.0,38.2935,38.3882,38.259,38.3451,51766.0
2016-06-27 12:30:00,44.53,44.56,44.32,44.38,67393.0,38.3451,38.371,38.1643,38.216,67393.0
2016-06-27 13:00:00,44.37,44.52,44.36,44.42,57520.0,38.2073,38.3365,38.1987,38.2504,57520.0
2016-06-27 13:30:00,44.43,44.46,44.34,44.39,126004.0,38.259,38.2848,38.1815,38.2246,126004.0
2016-06-27 14:00:00,44.39,44.41,44.24,44.28,145818.0,38.2246,38.2418,38.0954,38.1298,145818.0
2016-06-27 14:30:00,44.28,44.33,44.04,44.09,98627.0,38.1298,38.1729,37.9232,37.9662,98627.0
2016-06-27 15:00:00,44.1,44.14,43.92,43.92,145905.0,37.9748,38.0093,37.8198,37.8198,145905.0
2016-06-27 15:30:00,43.92,44.23,43.9,44.05,372833.0,37.8198,38.0868,37.8026,37.9318,372833.0
2016-06-28 09:30:00,44.49,44.77,44.44,44.76,177193.0,38.3107,38.5518,38.2676,38.5432,177193.0
2016-06-28 10:00:00,44.77,44.94,44.69,44.94,114495.0,38.5518,38.6982,38.4829,38.6982,114495.0
2016-06-28 10:30:00,44.94,45.05,44.87,44.88,141484.0,38.6982,38.7929,38.6379,38.6465,141484.0
2016-06-28 11:00:00,44.88,44.93,44.83,44.88,78684.0,38.6465,38.6896,38.6035,38.6465,78684.0
2016-06-28 11:30:00,44.89,45.07,44.88,45.03,91136.0,38.6551,38.8101,38.6465,38.7757,91136.0
2016-06-28 12:00:00,45.03,45.04,44.98,44.99,74318.0,38.7757,38.7843,38.7326,38.7412,74318.0
2016-06-28 12:30:00,45.0,45.16,44.99,45.16,74351.0,38.7498,38.8876,38.7412,38.8876,74351.0
2016-06-28 13:00:00,45.15,45.18,45.07,45.12,64428.0,38.879,38.9048,38.8101,38.8532,64428.0
2016-06-28 13:30:00,45.12,45.12,45.04,45.11,49682.0,38.8532,38.8532,38.7843,38.8446,49682.0
2016-06-28 14:00:00,45.11,45.12,45.04,45.12,64206.0,38.8446,38.8532,38.7843,38.8532,64206.0
2016-06-28 14:30:00,45.12,45.39,45.11,45.35,89649.0,38.8532,39.0857,38.8446,39.0512,89649.0
2016-06-28 15:00:00,45.34,45.35,45.21,45.26,105562.0,39.0426,39.0512,38.9307,38.9737,105562.0
2016-06-28 15:30:00,45.26,45.31,45.19,45.29,458836.0,38.9737,39.0168,38.9135,38.9996,458836.0
2016-06-29 09:30:00,45.66,45.95,45.59,45.6,31123.0,39.3182,39.5679,39.2579,39.2665,31123.0
2016-06-29 10:00:00,45.57,45.94,45.56,45.91,46832.0,39.2407,39.5593,39.2321,39.5335,46832.0
2016-06-29 10:30:00,45.9,46.07,45.88,46.05,40568.0,39.5248,39.6712,39.5076,39.654,40568.0
2016-06-29 11:00:00,46.05,46.08,46.0,46.06,69192.0,39.654,39.6798,39.611,39.6626,69192.0
2016-06-29 11:30:00,46.05,46.1,46.03,46.07,30876.0,39.654,39.6971,39.6368,39.6712,30876.0
2016-06-29 12:00:00,46.07,46.15,46.03,46.15,21652.0,39.6712,39.7401,39.6368,39.7401,21652.0
2016-06-29 12:30:00,46.14,46.15,46.05,46.09,24424.0,39.7315,39.7401,39.654,39.6885,24424.0
2016-06-29 13:00:00,46.09,46.12,46.02,46.03,23366.0,39.6885,39.7143,39.6282,39.6368,23366.0
2016-06-29 13:30:00,46.03,46.11,45.99,46.08,40530.0,39.6368,39.7057,39.6023,39.6798,40530.0
2016-06-29 14:00:00,46.08,46.14,46.06,46.13,32401.0,39.6798,39.7315,39.6626,39.7229,32401.0
2016-06-29 14:30:00,46.15,46.21,46.1,46.21,37234.0,39.7401,39.7918,39.6971,39.7918,37234.0
2016-06-29 15:00:00,46.2,46.31,46.18,46.3,54042.0,39.7832,39.8779,39.766,39.8693,54042.0
2016-06-29 15:30:00,46.31,46.37,46.23,46.36,240850.0,39.8779,39.9296,39.809,39.921,240850.0
2016-06-30 09:30:00,46.58,46.77,46.33,46.7,59162.0,40.1104,40.274,39.8951,40.2137,59162.0
2016-06-30 10:00:00,46.71,46.74,46.59,46.68,46561.0,40.2223,40.2482,40.119,40.1965,46561.0
2016-06-30 10:30:00,46.68,46.93,46.67,46.92,49994.0,40.1965,40.4118,40.1879,40.4032,49994.0
2016-06-30 11:00:00,46.92,46.98,46.85,46.92,100727.0,40.4032,40.4548,40.3429,40.4032,100727.0
2016-06-30 11:30:00,46.92,47.11,46.92,47.05,55929.0,40.4032,40.5668,40.4032,40.5151,55929.0
2016-06-30 12:00:00,47.05,47.21,47.0,47.21,49583.0,40.5151,40.6529,40.4721,40.6529,49583.0
2016-06-30 12:30:00,47.21,47.32,47.19,47.25,33472.0,40.6529,40.7476,40.6357,40.6873,33472.0
2016-06-30 13:00:00,47.25,47.28,47.13,47.16,41505.0,40.6873,40.7132,40.584,40.6098,41505.0
2016-06-30 13:30:00,47.16,47.21,47.11,47.12,38763.0,40.6098,40.6529,40.5668,40.5754,38763.0
2016-06-30 14:00:00,47.14,47.33,47.11,47.21,41156.0,40.5926,40.7562,40.5668,40.6529,41156.0
2016-06-30 14:30:00,47.22,47.37,47.21,47.37,47802.0,40.6615,40.7907,40.6529,40.7907,47802.0
2016-06-30 15:00:00,47.38,47.4,47.28,47.4,48145.0,40.7993,40.8165,40.7132,40.8165,48145.0
2016-06-30 15:30:00,47.4,47.62,47.39,47.61,331217.0,40.8165,41.0059,40.8079,40.9973,331217.0
2016-07-01 09:30:00,47.45,47.66,47.27,47.61,63642.0,40.8596,41.0404,40.7046,40.9973,63642.0
2016-07-01 10:00:00,47.63,47.69,47.44,47.56,81523.0,41.0146,41.0662,40.8509,40.9543,81523.0
2016-07-01 10:30:00,47.56,47.64,47.55,47.63,43183.0,40.9543,41.0232,40.9457,41.0146,43183.0
2016-07-01 11:00:00,47.6,47.65,47.54,47.62,79300.0,40.9887,41.0318,40.9371,41.0059,79300.0
2016-07-01 11:30:00,47.61,47.67,47.57,47.62,33219.0,40.9973,41.049,40.9629,41.0059,33219.0
2016-07-01 12:00:00,47.63,47.68,47.57,47.62,48445.0,41.0146,41.0576,40.9629,41.0059,48445.0
2016-07-01 12:30:00,47.61,47.73,47.6,47.73,40444.0,40.9973,41.1007,40.9887,41.1007,40444.0
2016-07-01 13:00:00,47.73,47.75,47.67,47.68,42109.0,41.1007,41.1179,41.049,41.0576,42109.0
2016-07-01 13:30:00,47.66,47.76,47.65,47.74,53602.0,41.0404,41.1265,41.0318,41.1093,53602.0
2016-07-01 14:00:00,47.74,47.8,47.71,47.79,58093.0,41.1093,41.1609,41.0834,41.1523,58093.0
2016-07-01 14:30:00,47.8,47.81,47.69,47.7,38933.0,41.1609,41.1696,41.0662,41.0748,38933.0
2016-07-01 15:00:00,47.7,47.79,47.67,47.76,77396.0,41.0748,41.1523,41.049,41.1265,77396.0
2016-07-01 15:30:00,47.75,47.84,47.75,47.79,278835.0,41.1179,41.1954,41.1179,41.1523,278835.0
2016-07-05 09:30:00,47.45,47.51,47.23,47.36,44218.0,40.8596,40.9112,40.6701,40.7821,44218.0
2016-07-05 10:00:00,47.34,47.48,47.33,47.44,33417.0,40.7648,40.8854,40.7562,40.8509,33417.0
2016-07-05 10:30:00,47.45,47.5,47.37,47.39,40846.0,40.8596,40.9026,40.7907,40.8079,40846.0
2016-07-05 11:00:00,47.39,47.49,47.36,47.39,69201.0,40.8079,40.894,40.7821,40.8079,69201.0
2016-07-05 11:30:00,47.39,47.41,47.35,47.39,51415.0,40.8079,40.8251,40.7734,40.8079,51415.0
2016-07-05 12:00:00,47.39,47.51,47.39,47.5,43169.0,40.8079,40.9112,40.8079,40.9026,43169.0
2016-07-05 12:30:00,47.5,47.51,47.38,47.43,30811.0,40.9026,40.9112,40.7993,40.8423,30811.0
2016-07-05 13:00:00,47.43,47.43,47.35,47.36,48809.0,40.8423,40.8423,40.7734,40.7821,48809.0
2016-07-05 13:30:00,47.35,47.38,47.3,47.38,56120.0,40.7734,40.7993,40.7304,40.7993,56120.0
2016-07-05 14:00:00,47.38,47.46,47.36,47.39,75458.0,40.7993,40.8682,40.7821,40.8079,75458.0
2016-07-05 14:30:00,47.39,47.42,47.34,47.38,40206.0,40.8079,40.8337,40.7648,40.7993,40206.0
2016-07-05 15:00:00,47.37,47.44,47.35,47.42,55357.0,40.7907,40.8509,40.7734,40.8337,55357.0
2016-07-05 15:30:00,47.42,47.58,47.41,47.55,207701.0,40.8337,40.9715,40.8251,40.9457,207701.0
2016-07-06 09:30:00,47.23,47.5,47.15,47.48,66631.0,40.6701,40.9026,40.6012,40.8854,66631.0
2016-07-06 10:00:00,47.49,47.56,47.21,47.26,36963.0,40.894,40.9543,40.6529,40.6959,36963.0
2016-07-06 10:30:00,47.25,47.45,47.2,47.45,50629.0,40.6873,40.8596,40.6443,40.8596,50629.0
2016-07-06 11:00:00,47.46,47.54,47.44,47.48,78396.0,40.8682,40.9371,40.8509,40.8854,78396.0
2016-07-06 11:30:00,47.48,47.61,47.48,47.6,52611.0,40.8854,40.9973,40.8854,40.9887,52611.0
2016-07-06 12:00:00,47.6,47.69,47.59,47.67,33252.0,40.9887,41.0662,40.9801,41.049,33252.0
2016-07-06 12:30:00,47.68,47.78,47.65,47.77,60044.0,41.0576,41.1437,41.0318,41.1351,60044.0
2016-07-06 13:00:00,47.77,47.93,47.76,47.9,117688.0,41.1351,41.2729,41.1265,41.2471,117688.0
2016-07-06 13:30:00,47.9,47.92,47.8,47.83,76106.0,41.2471,41.2643,41.1609,41.1868,76106.0
2016-07-06 14:00:00,47.83,47.88,47.75,47.78,46371.0,41.1868,41.2298,41.1179,41.1437,46371.0
2016-07-06 14:30:00,47.77,47.82,47.7,47.73,50232.0,41.1351,41.1782,41.0748,41.1007,50232.0
2016-07-06 15:00:00,47.73,47.74,47.63,47.69,92181.0,41.1007,41.1093,41.0146,41.0662,92181.0
2016-07-06 15:30:00,47.69,47.87,47.67,47.87,351782.0,41.0662,41.2212,41.049,41.2212,351782.0
2016-07-07 09:30:00,47.99,48.16,47.76,48.16,42763.0,41.3246,41.4709,41.1265,41.4709,42763.0
2016-07-07 10:00:00,48.15,48.19,47.94,48.03,19437.0,41.4623,41.4968,41.2815,41.359,19437.0
2016-07-07 10:30:00,48.03,48.06,47.88,47.91,28145.0,41.359,41.3848,41.2298,41.2557,28145.0
2016-07-07 11:00:00,47.89,47.93,47.77,47.84,35260.0,41.2384,41.2729,41.1351,41.1954,35260.0
2016-07-07 11:30:00,47.84,47.89,47.78,47.88,41570.0,41.1954,41.2384,41.1437,41.2298,41570.0
2016-07-07 12:00:00,47.87,48.02,47.84,48.02,43650.0,41.2212,41.3504,41.1954,41.3504,43650.0
2016-07-07 12:30:00,48.02,48.02,47.88,47.89,67870.0,41.3504,41.3504,41.2298,41.2384,67870.0
2016-07-07 13:00:00,47.9,47.96,47.87,47.91,48156.0,41.2471,41.2987,41.2212,41.2557,48156.0
2016-07-07 13:30:00,47.91,48.01,47.91,47.95,52207.0,41.2557,41.3418,41.2557,41.2901,52207.0
2016-07-07 14:00:00,47.95,47.95,47.81,47.82,89882.0,41.2901,41.2901,41.1696,41.1782,89882.0
2016-07-07 14:30:00,47.83,47.84,47.69,47.76,40209.0,41.1868,41.1954,41.0662,41.1265,40209.0
2016-07-07 15:00:00,47.76,47.94,47.75,47.9,59306.0,41.1265,41.2815,41.1179,41.2471,59306.0
2016-07-07 15:30:00,47.91,48.01,47.89,48.01,176418.0,41.2557,41.3418,41.2384,41.3418,176418.0
2016-07-08 09:30:00,48.27,48.3,48.15,48.27,54324.0,41.5657,41.5915,41.4623,41.5657,54324.0
2016-07-08 10:00:00,48.27,48.38,48.23,48.31,51166.0,41.5657,41.6604,41.5312,41.6001,51166.0
2016-07-08 10:30:00,48.33,48.4,48.31,48.38,39674.0,41.6173,41.6776,41.6001,41.6604,39674.0
2016-07-08 11:00:00,48.38,48.42,48.36,48.41,40853.0,41.6604,41.6948,41.6432,41.6862,40853.0
2016-07-08 11:30:00,48.41,48.46,48.4,48.44,41604.0,41.6862,41.7293,41.6776,41.7121,41604.0
2016-07-08 12:00:00,48.43,48.45,48.42,48.43,34729.0,41.7034,41.7207,41.6948,41.7034,34729.0
2016-07-08 12:30:00,48.43,48.5,48.42,48.47,94089.0,41.7034,41.7637,41.6948,41.7379,94089.0
2016-07-08 13:00:00,48.48,48.58,48.47,48.55,32117.0,41.7465,41.8326,41.7379,41.8068,32117.0
2016-07-08 13:30:00,48.54,48.59,48.5,48.57,36517.0,41.7982,41.8412,41.7637,41.824,36517.0
2016-07-08 14:00:00,48.58,48.68,48.58,48.66,63929.0,41.8326,41.9187,41.8326,41.9015,63929.0
2016-07-08 14:30:00,48.65,48.76,48.65,48.7,51791.0,41.8929,41.9876,41.8929,41.9359,51791.0
2016-07-08 15:00:00,48.7,48.73,48.67,48.72,71673.0,41.9359,41.9618,41.9101,41.9532,71673.0
2016-07-08 15:30:00,48.72,48.74,48.63,48.71,238484.0,41.9532,41.9704,41.8757,41.9446,238484.0
2016-07-11 09:30:00,48.9,49.02,48.79,48.99,73075.0,42.1082,42.2115,42.0134,42.1857,73075.0
2016-07-11 10:00:00,49.0,49.0,48.83,48.84,33885.0,42.1943,42.1943,42.0479,42.0565,33885.0
2016-07-11 10:30:00,48.82,48.93,48.76,48.93,43521.0,42.0393,42.134,41.9876,42.134,43521.0
2016-07-11 11:00:00,48.93,48.97,48.87,48.9,28309.0,42.134,42.1684,42.0823,42.1082,28309.0
2016-07-11 11:30:00,48.89,48.95,48.87,48.93,24923.0,42.0996,42.1512,42.0823,42.134,24923.0
2016-07-11 12:00:00,48.94,48.98,48.89,48.96,17646.0,42.1426,42.1771,42.0996,42.1598,17646.0
2016-07-11 12:30:00,48.96,49.03,48.93,48.99,25269.0,42.1598,42.2201,42.134,42.1857,25269.0
2016-07-11 13:00:00,48.98,49.0,48.88,48.91,32176.0,42.1771,42.1943,42.0909,42.1168,32176.0
2016-07-11 13:30:00,48.9,48.96,48.89,48.89,27381.0,42.1082,42.1598,42.0996,42.0996,27381.0
2016-07-11 14:00:00,48.89,48.9,48.86,48.87,34167.0,42.0996,42.1082,42.0737,42.0823,34167.0
2016-07-11 14:30:00,48.87,48.88,48.83,48.84,40270.0,42.0823,42.0909,42.0479,42.0565,40270.0
2016-07-11 15:00:00,48.83,49.05,48.81,49.02,105792.0,42.0479,42.2373,42.0307,42.2115,105792.0
2016-07-11 15:30:00,49.01,49.02,48.97,49.0,163139.0,42.2029,42.2115,42.1684,42.1943,163139.0
2016-07-12 09:30:00,49.22,49.39,49.14,49.14,27033.0,42.3837,42.5301,42.3148,42.3148,27033.0
2016-07-12 10:00:00,49.11,49.14,49.01,49.12,27961.0,42.289,42.3148,42.2029,42.2976,27961.0
2016-07-12 10:30:00,49.12,49.21,49.07,49.16,33997.0,42.2976,42.3751,42.2546,42.3321,33997.0
2016-07-12 11:00:00,49.17,49.37,49.15,49.35,37702.0,42.3407,42.5129,42.3234,42.4957,37702.0
2016-07-12 11:30:00,49.34,49.36,49.3,49.33,33950.0,42.4871,42.5043,42.4526,42.4784,33950.0
2016-07-12 12:00:00,49.34,49.39,49.31,49.37,43531.0,42.4871,42.5301,42.4612,42.5129,43531.0
2016-07-12 12:30:00,49.37,49.38,49.25,49.25,34254.0,42.5129,42.5215,42.4096,42.4096,34254.0
2016-07-12 13:00:00,49.25,49.27,49.19,49.25,19617.0,42.4096,42.4268,42.3579,42.4096,19617.0
2016-07-12 13:30:00,49.25,49.33,49.18,49.2,38479.0,42.4096,42.4784,42.3493,42.3665,38479.0
2016-07-12 14:00:00,49.2,49.22,49.15,49.22,30704.0,42.3665,42.3837,42.3234,42.3837,30704.0
2016-07-12 14:30:00,49.22,49.22,49.14,49.16,37903.0,42.3837,42.3837,42.3148,42.3321,37903.0
2016-07-12 15:00:00,49.17,49.19,49.12,49.13,40557.0,42.3407,42.3579,42.2976,42.3062,40557.0
2016-07-12 15:30:00,49.12,49.18,49.08,49.18,166177.0,42.2976,42.3493,42.2632,42.3493,166177.0
2016-07-13 09:30:00,49.06,49.2,48.84,48.92,80176.0,42.2459,42.3665,42.0565,42.1254,80176.0
2016-07-13 10:00:00,48.9,49.01,48.89,48.98,48767.0,42.1082,42.2029,42.0996,42.1771,48767.0
2016-07-13 10:30:00,49.0,49.05,48.96,48.99,82258.0,42.1943,42.2373,42.1598,42.1857,82258.0
2016-07-13 11:00:00,48.98,49.03,48.93,48.93,104068.0,42.1771,42.2201,42.134,42.134,104068.0
2016-07-13 11:30:00,48.94,48.98,48.79,48.8,96853.0,42.1426,42.1771,42.0134,42.0221,96853.0
2016-07-13 12:00:00,48.81,48.87,48.81,48.83,26773.0,42.0307,42.0823,42.0307,42.0479,26773.0
2016-07-13 12:30:00,48.83,48.83,48.74,48.79,43051.0,42.0479,42.0479,41.9704,42.0134,43051.0
2016-07-13 13:00:00,48.78,48.83,48.76,48.8,40154.0,42.0048,42.0479,41.9876,42.0221,40154.0
2016-07-13 13:30:00,48.81,48.88,48.76,48.8,89700.0,42.0307,42.0909,41.9876,42.0221,89700.0
2016-07-13 14:00:00,48.81,48.85,48.78,48.85,42435.0,42.0307,42.0651,42.0048,42.0651,42435.0
2016-07-13 14:30:00,48.85,48.87,48.79,48.83,89954.0,42.0651,42.0823,42.0134,42.0479,89954.0
2016-07-13 15:00:00,48.83,48.9,48.79,48.8,103729.0,42.0479,42.1082,42.0134,42.0221,103729.0
2016-07-13 15:30:00,48.8,48.84,48.71,48.77,197595.0,42.0221,42.0565,41.9446,41.9962,197595.0
2016-07-14 09:30:00,49.13,49.26,48.74,48.79,101219.0,42.3062,42.4182,41.9704,42.0134,101219.0
2016-07-14 10:00:00,48.8,48.96,48.8,48.83,42598.0,42.0221,42.1598,42.0221,42.0479,42598.0
2016-07-14 10:30:00,48.84,48.93,48.8,48.87,184955.0,42.0565,42.134,42.0221,42.0823,184955.0
2016-07-14 11:00:00,48.87,48.9,48.76,48.76,31476.0,42.0823,42.1082,41.9876,41.9876,31476.0
2016-07-14 11:30:00,48.77,48.91,48.75,48.87,167559.0,41.9962,42.1168,41.979,42.0823,167559.0
2016-07-14 12:00:00,48.88,48.94,48.8,48.81,24166.0,42.0909,42.1426,42.0221,42.0307,24166.0
2016-07-14 12:30:00,48.81,48.9,48.81,48.9,39591.0,42.0307,42.1082,42.0307,42.1082,39591.0
2016-07-14 13:00:00,48.9,48.9,48.76,48.76,49059.0,42.1082,42.1082,41.9876,41.9876,49059.0
2016-07-14 13:30:00,48.76,48.86,48.76,48.79,33700.0,41.9876,42.0737,41.9876,42.0134,33700.0
2016-07-14 14:00:00,48.79,48.8,48.73,48.77,31109.0,42.0134,42.0221,41.9618,41.9962,31109.0
2016-07-14 14:30:00,48.77,48.8,48.74,48.75,47400.0,41.9962,42.0221,41.9704,41.979,47400.0
2016-07-14 15:00:00,48.74,48.85,48.74,48.81,94664.0,41.9704,42.0651,41.9704,42.0307,94664.0
2016-07-14 15:30:00,48.82,48.96,48.79,48.95,523626.0,42.0393,42.1598,42.0134,42.1512,523626.0
2016-07-15 09:30:00,48.95,49.11,48.76,48.88,175896.0,42.1512,42.289,41.9876,42.0909,175896.0
2016-07-15 10:00:00,48.88,48.93,48.79,48.86,86305.0,42.0909,42.134,42.0134,42.0737,86305.0
2016-07-15 10:30:00,48.87,49.01,48.85,48.98,25358.0,42.0823,42.2029,42.0651,42.1771,25358.0
2016-07-15 11:00:00,48.99,49.04,48.95,49.02,37489.0,42.1857,42.2287,42.1512,42.2115,37489.0
2016-07-15 11:30:00,49.01,49.02,48.91,48.95,33850.0,42.2029,42.2115,42.1168,42.1512,33850.0
2016-07-15 12:00:00,48.94,49.0,48.93,48.99,19905.0,42.1426,42.1943,42.134,42.1857,19905.0
2016-07-15 12:30:00,48.99,48.99,48.87,48.89,17508.0,42.1857,42.1857,42.0823,42.0996,17508.0
2016-07-15 13:00:00,48.89,48.96,48.89,48.94,23185.0,42.0996,42.1598,42.0996,42.1426,23185.0
2016-07-15 13:30:00,48.95,49.04,48.94,49.04,18183.0,42.1512,42.2287,42.1426,42.2287,18183.0
2016-07-15 14:00:00,49.04,49.08,48.98,48.99,71933.0,42.2287,42.2632,42.1771,42.1857,71933.0
2016-07-15 14:30:00,48.99,49.06,48.97,49.04,24543.0,42.1857,42.2459,42.1684,42.2287,24543.0
2016-07-15 15:00:00,49.02,49.05,49.01,49.03,29429.0,42.2115,42.2373,42.2029,42.2201,29429.0
2016-07-15 15:30:00,49.03,49.05,48.99,49.01,109355.0,42.2201,42.2373,42.1857,42.2029,109355.0
2016-07-18 09:30:00,48.91,49.06,48.89,48.91,20721.0,42.1168,42.2459,42.0996,42.1168,20721.0
2016-07-18 10:00:00,48.9,48.98,48.87,48.88,26400.0,42.1082,42.1771,42.0823,42.0909,26400.0
2016-07-18 10:30:00,48.89,48.99,48.89,48.95,33706.0,42.0996,42.1857,42.0996,42.1512,33706.0
2016-07-18 11:00:00,48.96,48.99,48.9,48.9,10873.0,42.1598,42.1857,42.1082,42.1082,10873.0
2016-07-18 11:30:00,48.9,48.9,48.8,48.8,30689.0,42.1082,42.1082,42.0221,42.0221,30689.0
2016-07-18 12:00:00,48.8,48.82,48.72,48.73,33315.0,42.0221,42.0393,41.9532,41.9618,33315.0
2016-07-18 12:30:00,48.74,48.74,48.63,48.66,34012.0,41.9704,41.9704,41.8757,41.9015,34012.0
2016-07-18 13:00:00,48.66,48.68,48.6,48.66,23618.0,41.9015,41.9187,41.8498,41.9015,23618.0
2016-07-18 13:30:00,48.68,48.68,48.59,48.6,33767.0,41.9187,41.9187,41.8412,41.8498,33767.0
2016-07-18 14:00:00,48.61,48.65,48.59,48.62,32318.0,41.8584,41.8929,41.8412,41.8671,32318.0
2016-07-18 14:30:00,48.62,48.62,48.58,48.6,44126.0,41.8671,41.8671,41.8326,41.8498,44126.0
2016-07-18 15:00:00,48.61,48.62,48.56,48.59,51086.0,41.8584,41.8671,41.8154,41.8412,51086.0
2016-07-18 15:30:00,48.59,48.64,48.57,48.62,132474.0,41.8412,41.8843,41.824,41.8671,132474.0
2016-07-19 09:30:00,48.43,48.63,48.43,48.61,35758.0,41.7034,41.8757,41.7034,41.8584,35758.0
2016-07-19 10:00:00,48.62,48.79,48.5,48.65,40645.0,41.8671,42.0134,41.7637,41.8929,40645.0
2016-07-19 10:30:00,48.65,48.67,48.53,48.56,45473.0,41.8929,41.9101,41.7896,41.8154,45473.0
2016-07-19 11:00:00,48.57,48.64,48.56,48.64,28288.0,41.824,41.8843,41.8154,41.8843,28288.0
2016-07-19 11:30:00,48.65,48.67,48.53,48.54,19941.0,41.8929,41.9101,41.7896,41.7982,19941.0
2016-07-19 12:00:00,48.55,48.57,48.48,48.5,22876.0,41.8068,41.824,41.7465,41.7637,22876.0
2016-07-19 12:30:00,48.49,48.53,48.46,48.51,20036.0,41.7551,41.7896,41.7293,41.7723,20036.0
2016-07-19 13:00:00,48.51,48.56,48.48,48.49,10431.0,41.7723,41.8154,41.7465,41.7551,10431.0
2016-07-19 13:30:00,48.49,48.54,48.45,48.54,23907.0,41.7551,41.7982,41.7207,41.7982,23907.0
2016-07-19 14:00:00,48.53,48.56,48.51,48.55,28927.0,41.7896,41.8154,41.7723,41.8068,28927.0
2016-07-19 14:30:00,48.56,48.66,48.54,48.61,27814.0,41.8154,41.9015,41.7982,41.8584,27814.0
2016-07-19 15:00:00,48.62,48.66,48.59,48.66,29276.0,41.8671,41.9015,41.8412,41.9015,29276.0
2016-07-19 15:30:00,48.66,48.71,48.64,48.71,111543.0,41.9015,41.9446,41.8843,41.9446,111543.0
2016-07-20 09:30:00,48.8,48.86,48.61,48.75,28812.0,42.0221,42.0737,41.8584,41.979,28812.0
2016-07-20 10:00:00,48.75,48.82,48.67,48.79,34929.0,41.979,42.0393,41.9101,42.0134,34929.0
2016-07-20 10:30:00,48.8,48.87,48.79,48.83,28649.0,42.0221,42.0823,42.0134,42.0479,28649.0
2016-07-20 11:00:00,48.83,48.89,48.79,48.87,14195.0,42.0479,42.0996,42.0134,42.0823,14195.0
2016-07-20 11:30:00,48.88,48.88,48.82,48.84,11725.0,42.0909,42.0909,42.0393,42.0565,11725.0
2016-07-20 12:00:00,48.84,48.84,48.76,48.81,11128.0,42.0565,42.0565,41.9876,42.0307,11128.0
2016-07-20 12:30:00,48.8,48.85,48.8,48.84,8567.0,42.0221,42.0651,42.0221,42.0565,8567.0
2016-07-20 13:00:00,48.83,48.88,48.82,48.87,9715.0,42.0479,42.0909,42.0393,42.0823,9715.0
2016-07-20 13:30:00,48.87,48.92,48.87,48.87,14763.0,42.0823,42.1254,42.0823,42.0823,14763.0
2016-07-20 14:00:00,48.87,48.92,48.86,48.9,16817.0,42.0823,42.1254,42.0737,42.1082,16817.0
2016-07-20 14:30:00,48.89,48.89,48.83,48.86,34542.0,42.0996,42.0996,42.0479,42.0737,34542.0
2016-07-20 15:00:00,48.86,48.86,48.8,48.81,23005.0,42.0737,42.0737,42.0221,42.0307,23005.0
2016-07-20 15:30:00,48.81,48.83,48.78,48.79,71559.0,42.0307,42.0479,42.0048,42.0134,71559.0
2016-07-21 09:30:00,48.7,48.86,48.68,48.76,28357.0,41.9359,42.0737,41.9187,41.9876,28357.0
2016-07-21 10:00:00,48.73,48.84,48.69,48.84,31971.0,41.9618,42.0565,41.9273,42.0565,31971.0
2016-07-21 10:30:00,48.84,48.9,48.81,48.86,26585.0,42.0565,42.1082,42.0307,42.0737,26585.0
2016-07-21 11:00:00,48.86,48.86,48.75,48.79,45408.0,42.0737,42.0737,41.979,42.0134,45408.0
2016-07-21 11:30:00,48.78,48.79,48.61,48.72,32137.0,42.0048,42.0134,41.8584,41.9532,32137.0
2016-07-21 12:00:00,48.71,48.78,48.62,48.64,24561.0,41.9446,42.0048,41.8671,41.8843,24561.0
2016-07-21 12:30:00,48.64,48.66,48.6,48.65,16741.0,41.8843,41.9015,41.8498,41.8929,16741.0
2016-07-21 13:00:00,48.64,48.74,48.64,48.73,25448.0,41.8843,41.9704,41.8843,41.9618,25448.0
2016-07-21 13:30:00,48.73,48.75,48.63,48.65,57737.0,41.9618,41.979,41.8757,41.8929,57737.0
2016-07-21 14:00:00,48.64,48.65,48.55,48.58,29939.0,41.8843,41.8929,41.8068,41.8326,29939.0
2016-07-21 14:30:00,48.57,48.6,48.52,48.6,45302.0,41.824,41.8498,41.7809,41.8498,45302.0
2016-07-21 15:00:00,48.59,48.62,48.53,48.62,74206.0,41.8412,41.8671,41.7896,41.8671,74206.0
2016-07-21 15:30:00,48.62,48.66,48.58,48.64,150466.0,41.8671,41.9015,41.8326,41.8843,150466.0
2016-07-22 09:30:00,48.64,48.81,48.64,48.78,22003.0,41.8843,42.0307,41.8843,42.0048,22003.0
2016-07-22 10:00:00,48.78,48.86,48.74,48.81,40986.0,42.0048,42.0737,41.9704,42.0307,40986.0
2016-07-22 10:30:00,48.8,48.92,48.8,48.91,22601.0,42.0221,42.1254,42.0221,42.1168,22601.0
2016-07-22 11:00:00,48.91,48.91,48.81,48.87,18768.0,42.1168,42.1168,42.0307,42.0823,18768.0
2016-07-22 11:30:00,48.87,48.98,48.87,48.97,15060.0,42.0823,42.1771,42.0823,42.1684,15060.0
2016-07-22 12:00:00,48.98,49.08,48.96,49.07,23880.0,42.1771,42.2632,42.1598,42.2546,23880.0
2016-07-22 12:30:00,49.08,49.12,49.04,49.1,16599.0,42.2632,42.2976,42.2287,42.2804,16599.0
2016-07-22 13:00:00,49.11,49.14,49.1,49.14,11808.0,42.289,42.3148,42.2804,42.3148,11808.0
2016-07-22 13:30:00,49.14,49.14,49.1,49.11,20565.0,42.3148,42.3148,42.2804,42.289,20565.0
2016-07-22 14:00:00,49.11,49.16,49.09,49.13,46807.0,42.289,42.3321,42.2718,42.3062,46807.0
2016-07-22 14:30:00,49.14,49.2,49.14,49.19,22895.0,42.3148,42.3665,42.3148,42.3579,22895.0
2016-07-22 15:00:00,49.19,49.21,49.13,49.18,50830.0,42.3579,42.3751,42.3062,42.3493,50830.0
2016-07-22 15:30:00,49.18,49.21,49.14,49.16,107156.0,42.3493,42.3751,42.3148,42.3321,107156.0
2016-07-25 09:30:00,49.06,49.29,49.02,49.29,56222.0,42.2459,42.444,42.2115,42.444,56222.0
2016-07-25 10:00:00,49.28,49.29,49.17,49.22,97372.0,42.4354,42.444,42.3407,42.3837,97372.0
2016-07-25 10:30:00,49.22,49.31,49.2,49.27,45510.0,42.3837,42.4612,42.3665,42.4268,45510.0
2016-07-25 11:00:00,49.27,49.31,49.24,49.3,86859.0,42.4268,42.4612,42.4009,42.4526,86859.0
2016-07-25 11:30:00,49.3,49.33,49.26,49.3,24503.0,42.4526,42.4784,42.4182,42.4526,24503.0
2016-07-25 12:00:00,49.3,49.32,49.28,49.29,78172.0,42.4526,42.4698,42.4354,42.444,78172.0
2016-07-25 12:30:00,49.28,49.36,49.26,49.35,45539.0,42.4354,42.5043,42.4182,42.4957,45539.0
2016-07-25 13:00:00,49.35,49.4,49.34,49.39,38219.0,42.4957,42.5387,42.4871,42.5301,38219.0
2016-07-25 13:30:00,49.4,49.4,49.33,49.39,59184.0,42.5387,42.5387,42.4784,42.5301,59184.0
2016-07-25 14:00:00,49.4,49.43,49.38,49.41,72925.0,42.5387,42.5646,42.5215,42.5473,72925.0
2016-07-25 14:30:00,49.39,49.45,49.39,49.41,124387.0,42.5301,42.5818,42.5301,42.5473,124387.0
2016-07-25 15:00:00,49.4,49.42,49.36,49.41,94042.0,42.5387,42.5559,42.5043,42.5473,94042.0
2016-07-25 15:30:00,49.41,49.53,49.41,49.51,215091.0,42.5473,42.6507,42.5473,42.6334,215091.0
2016-07-26 09:30:00,49.51,49.7,49.42,49.57,92934.0,42.6334,42.7971,42.5559,42.6851,92934.0
2016-07-26 10:00:00,49.58,49.59,49.42,49.46,148448.0,42.6937,42.7023,42.5559,42.5904,148448.0
2016-07-26 10:30:00,49.47,49.51,49.22,49.23,75644.0,42.599,42.6334,42.3837,42.3923,75644.0
2016-07-26 11:00:00,49.22,49.29,49.21,49.23,74639.0,42.3837,42.444,42.3751,42.3923,74639.0
2016-07-26 11:30:00,49.23,49.4,49.21,49.39,33933.0,42.3923,42.5387,42.3751,42.5301,33933.0
2016-07-26 12:00:00,49.39,49.54,49.39,49.52,26880.0,42.5301,42.6593,42.5301,42.6421,26880.0
2016-07-26 12:30:00,49.51,49.53,49.45,49.48,33582.0,42.6334,42.6507,42.5818,42.6076,33582.0
2016-07-26 13:00:00,49.48,49.51,49.43,49.44,46610.0,42.6076,42.6334,42.5646,42.5732,46610.0
2016-07-26 13:30:00,49.43,49.45,49.39,49.44,15288.0,42.5646,42.5818,42.5301,42.5732,15288.0
2016-07-26 14:00:00,49.43,49.53,49.4,49.51,43700.0,42.5646,42.6507,42.5387,42.6334,43700.0
2016-07-26 14:30:00,49.51,49.55,49.43,49.43,53799.0,42.6334,42.6679,42.5646,42.5646,53799.0
2016-07-26 15:00:00,49.43,49.46,49.37,49.41,60191.0,42.5646,42.5904,42.5129,42.5473,60191.0
2016-07-26 15:30:00,49.41,49.47,49.4,49.46,139117.0,42.5473,42.599,42.5387,42.5904,139117.0
2016-07-27 09:30:00,49.44,49.58,49.34,49.35,35487.0,42.5732,42.6937,42.4871,42.4957,35487.0
2016-07-27 10:00:00,49.36,49.46,49.32,49.44,31249.0,42.5043,42.5904,42.4698,42.5732,31249.0
2016-07-27 10:30:00,49.43,49.52,49.4,49.4,45982.0,42.5646,42.6421,42.5387,42.5387,45982.0
2016-07-27 11:00:00,49.4,49.55,49.37,49.53,34462.0,42.5387,42.6679,42.5129,42.6507,34462.0
2016-07-27 11:30:00,49.51,49.54,49.46,49.47,18986.0,42.6334,42.6593,42.5904,42.599,18986.0
2016-07-27 12:00:00,49.47,49.48,49.38,49.48,32587.0,42.599,42.6076,42.5215,42.6076,32587.0
2016-07-27 12:30:00,49.48,49.51,49.46,49.51,16235.0,42.6076,42.6334,42.5904,42.6334,16235.0
2016-07-27 13:00:00,49.52,49.53,49.45,49.46,15765.0,42.6421,42.6507,42.5818,42.5904,15765.0
2016-07-27 13:30:00,49.47,49.6,49.46,49.55,32158.0,42.599,42.7109,42.5904,42.6679,32158.0
2016-07-27 14:00:00,49.55,49.68,49.44,49.63,71538.0,42.6679,42.7798,42.5732,42.7368,71538.0
2016-07-27 14:30:00,49.64,49.72,49.63,49.71,41599.0,42.7454,42.8143,42.7368,42.8057,41599.0
2016-07-27 15:00:00,49.71,49.77,49.69,49.75,89255.0,42.8057,42.8573,42.7884,42.8401,89255.0
2016-07-27 15:30:00,49.75,49.76,49.54,49.55,238805.0,42.8401,42.8487,42.6593,42.6679,238805.0
2016-07-28 09:30:00,49.36,49.53,49.27,49.41,62909.0,42.5043,42.6507,42.4268,42.5473,62909.0
2016-07-28 10:00:00,49.4,49.48,49.33,49.36,58400.0,42.5387,42.6076,42.4784,42.5043,58400.0
2016-07-28 10:30:00,49.37,49.37,49.19,49.2,59276.0,42.5129,42.5129,42.3579,42.3665,59276.0
2016-07-28 11:00:00,49.2,49.26,49.14,49.15,84970.0,42.3665,42.4182,42.3148,42.3234,84970.0
2016-07-28 11:30:00,49.15,49.18,49.13,49.15,115240.0,42.3234,42.3493,42.3062,42.3234,115240.0
2016-07-28 12:00:00,49.14,49.25,49.14,49.21,54770.0,42.3148,42.4096,42.3148,42.3751,54770.0
2016-07-28 12:30:00,49.22,49.32,49.19,49.28,44736.0,42.3837,42.4698,42.3579,42.4354,44736.0
2016-07-28 13:00:00,49.28,49.38,49.27,49.33,53282.0,42.4354,42.5215,42.4268,42.4784,53282.0
2016-07-28 13:30:00,49.34,49.37,49.23,49.27,75026.0,42.4871,42.5129,42.3923,42.4268,75026.0
2016-07-28 14:00:00,49.27,49.31,49.23,49.26,68659.0,42.4268,42.4612,42.3923,42.4182,68659.0
2016-07-28 14:30:00,49.26,49.41,49.24,49.24,63611.0,42.4182,42.5473,42.4009,42.4009,63611.0
2016-07-28 15:00:00,49.25,49.42,49.25,49.31,84282.0,42.4096,42.5559,42.4096,42.4612,84282.0
2016-07-28 15:30:00,49.31,49.47,49.29,49.41,311993.0,42.4612,42.599,42.444,42.5473,311993.0
2016-07-29 09:30:00,49.05,49.05,48.17,48.3,104768.0,42.2373,42.2373,41.4796,41.5915,104768.0
2016-07-29 10:00:00,48.29,48.34,48.14,48.23,100167.0,41.5829,41.6259,41.4537,41.5312,100167.0
2016-07-29 10:30:00,48.23,48.62,48.2,48.52,100760.0,41.5312,41.8671,41.5054,41.7809,100760.0
2016-07-29 11:00:00,48.53,48.68,48.52,48.62,102472.0,41.7896,41.9187,41.7809,41.8671,102472.0
2016-07-29 11:30:00,48.62,48.94,48.61,48.88,93835.0,41.8671,42.1426,41.8584,42.0909,93835.0
2016-07-29 12:00:00,48.87,48.96,48.74,48.74,66353.0,42.0823,42.1598,41.9704,41.9704,66353.0
2016-07-29 12:30:00,48.74,48.76,48.63,48.67,63494.0,41.9704,41.9876,41.8757,41.9101,63494.0
2016-07-29 13:00:00,48.67,49.08,48.67,49.04,62148.0,41.9101,42.2632,41.9101,42.2287,62148.0
2016-07-29 13:30:00,49.04,49.08,48.95,48.98,62604.0,42.2287,42.2632,42.1512,42.1771,62604.0
2016-07-29 14:00:00,48.98,49.19,48.92,49.18,103382.0,42.1771,42.3579,42.1254,42.3493,103382.0
2016-07-29 14:30:00,49.18,49.2,49.07,49.16,99840.0,42.3493,42.3665,42.2546,42.3321,99840.0
2016-07-29 15:00:00,49.15,49.22,49.04,49.18,106523.0,42.3234,42.3837,42.2287,42.3493,106523.0
2016-07-29 15:30:00,49.19,49.26,49.1,49.19,378809.0,42.3579,42.4182,42.2804,42.3579,378809.0
2016-08-01 09:30:00,49.19,49.33,49.0,49.3,66216.0,42.3579,42.4784,42.1943,42.4526,66216.0
2016-08-01 10:00:00,49.29,49.52,49.22,49.38,95418.0,42.444,42.6421,42.3837,42.5215,95418.0
2016-08-01 10:30:00,49.38,49.51,49.31,49.51,41355.0,42.5215,42.6334,42.4612,42.6334,41355.0
2016-08-01 11:00:00,49.5,49.51,49.42,49.47,42149.0,42.6248,42.6334,42.5559,42.599,42149.0
2016-08-01 11:30:00,49.47,49.53,49.43,49.48,45665.0,42.599,42.6507,42.5646,42.6076,45665.0
2016-08-01 12:00:00,49.49,49.49,49.25,49.35,32246.0,42.6162,42.6162,42.4096,42.4957,32246.0
2016-08-01 12:30:00,49.35,49.45,49.35,49.44,27582.0,42.4957,42.5818,42.4957,42.5732,27582.0
2016-08-01 13:00:00,49.45,49.48,49.39,49.39,43900.0,42.5818,42.6076,42.5301,42.5301,43900.0
2016-08-01 13:30:00,49.4,49.42,49.29,49.42,44854.0,42.5387,42.5559,42.444,42.5559,44854.0
2016-08-01 14:00:00,49.43,49.5,49.34,49.48,78736.0,42.5646,42.6248,42.4871,42.6076,78736.0
2016-08-01 14:30:00,49.47,49.58,49.46,49.57,81969.0,42.599,42.6937,42.5904,42.6851,81969.0
2016-08-01 15:00:00,49.57,49.57,49.42,49.44,92744.0,42.6851,42.6851,42.5559,42.5732,92744.0
2016-08-01 15:30:00,49.43,49.54,49.43,49.54,217090.0,42.5646,42.6593,42.5646,42.6593,217090.0
2016-08-02 09:30:00,49.43,49.65,49.3,49.49,56060.0,42.5646,42.754,42.4526,42.6162,56060.0
2016-08-02 10:00:00,49.48,49.48,49.21,49.24,48000.0,42.6076,42.6076,42.3751,42.4009,48000.0
2016-08-02 10:30:00,49.23,49.25,49.06,49.06,72903.0,42.3923,42.4096,42.2459,42.2459,72903.0
2016-08-02 11:00:00,49.06,49.16,49.04,49.15,84066.0,42.2459,42.3321,42.2287,42.3234,84066.0
2016-08-02 11:30:00,49.15,49.16,49.01,49.02,58647.0,42.3234,42.3321,42.2029,42.2115,58647.0
2016-08-02 12:00:00,49.02,49.04,48.94,49.0,39357.0,42.2115,42.2287,42.1426,42.1943,39357.0
2016-08-02 12:30:00,49.0,49.0,48.85,48.85,34043.0,42.1943,42.1943,42.0651,42.0651,34043.0
2016-08-02 13:00:00,48.85,48.96,48.8,48.94,47886.0,42.0651,42.1598,42.0221,42.1426,47886.0
2016-08-02 13:30:00,48.94,48.97,48.86,48.87,63103.0,42.1426,42.1684,42.0737,42.0823,63103.0
2016-08-02 14:00:00,48.87,48.98,48.86,48.96,70710.0,42.0823,42.1771,42.0737,42.1598,70710.0
2016-08-02 14:30:00,48.96,48.98,48.9,48.91,72482.0,42.1598,42.1771,42.1082,42.1168,72482.0
2016-08-02 15:00:00,48.91,49.02,48.9,48.96,94295.0,42.1168,42.2115,42.1082,42.1598,94295.0
2016-08-02 15:30:00,48.96,49.07,48.96,48.99,214132.0,42.1598,42.2546,42.1598,42.1857,214132.0
2016-08-03 09:30:00,48.87,49.15,48.87,49.11,54575.0,42.0823,42.3234,42.0823,42.289,54575.0
2016-08-03 10:00:00,49.1,49.14,49.01,49.11,27527.0,42.2804,42.3148,42.2029,42.289,27527.0
2016-08-03 10:30:00,49.1,49.15,49.03,49.1,51380.0,42.2804,42.3234,42.2201,42.2804,51380.0
2016-08-03 11:00:00,49.11,49.21,49.07,49.08,59499.0,42.289,42.3751,42.2546,42.2632,59499.0
2016-08-03 11:30:00,49.07,49.07,48.97,49.03,55549.0,42.2546,42.2546,42.1684,42.2201,55549.0
2016-08-03 12:00:00,49.04,49.08,48.99,49.02,54550.0,42.2287,42.2632,42.1857,42.2115,54550.0
2016-08-03 12:30:00,49.03,49.1,49.02,49.1,43270.0,42.2201,42.2804,42.2115,42.2804,43270.0
2016-08-03 13:00:00,49.12,49.12,49.04,49.05,30723.0,42.2976,42.2976,42.2287,42.2373,30723.0
2016-08-03 13:30:00,49.05,49.08,49.02,49.05,29510.0,42.2373,42.2632,42.2115,42.2373,29510.0
2016-08-03 14:00:00,49.05,49.05,48.94,48.95,50383.0,42.2373,42.2373,42.1426,42.1512,50383.0
2016-08-03 14:30:00,48.94,48.98,48.84,48.87,65130.0,42.1426,42.1771,42.0565,42.0823,65130.0
2016-08-03 15:00:00,48.87,49.02,48.87,49.02,59760.0,42.0823,42.2115,42.0823,42.2115,59760.0
2016-08-03 15:30:00,49.02,49.02,48.9,48.98,240758.0,42.2115,42.2115,42.1082,42.1771,240758.0
2016-08-04 09:30:00,48.85,49.3,48.83,49.06,74437.0,42.0651,42.4526,42.0479,42.2459,74437.0
2016-08-04 10:00:00,49.06,49.18,49.06,49.09,73841.0,42.2459,42.3493,42.2459,42.2718,73841.0
2016-08-04 10:30:00,49.09,49.19,49.05,49.07,84802.0,42.2718,42.3579,42.2373,42.2546,84802.0
2016-08-04 11:00:00,49.07,49.19,49.0,49.03,73041.0,42.2546,42.3579,42.1943,42.2201,73041.0
2016-08-04 11:30:00,49.04,49.09,49.0,49.04,54969.0,42.2287,42.2718,42.1943,42.2287,54969.0
2016-08-04 12:00:00,49.04,49.11,48.99,49.0,49370.0,42.2287,42.289,42.1857,42.1943,49370.0
2016-08-04 12:30:00,49.01,49.01,48.96,48.99,28754.0,42.2029,42.2029,42.1598,42.1857,28754.0
2016-08-04 13:00:00,48.98,48.99,48.88,48.96,57120.0,42.1771,42.1857,42.0909,42.1598,57120.0
2016-08-04 13:30:00,48.95,48.95,48.85,48.87,39509.0,42.1512,42.1512,42.0651,42.0823,39509.0
2016-08-04 14:00:00,48.87,48.91,48.81,48.87,68959.0,42.0823,42.1168,42.0307,42.0823,68959.0
2016-08-04 14:30:00,48.87,48.88,48.84,48.88,48207.0,42.0823,42.0909,42.0565,42.0909,48207.0
2016-08-04 15:00:00,48.87,48.9,48.84,48.87,66997.0,42.0823,42.1082,42.0565,42.0823,66997.0
2016-08-04 15:30:00,48.87,48.9,48.86,48.9,156877.0,42.0823,42.1082,42.0737,42.1082,156877.0
2016-08-05 09:30:00,49.2,49.47,49.16,49.45,78982.0,42.3665,42.599,42.3321,42.5818,78982.0
2016-08-05 10:00:00,49.47,49.47,49.24,49.39,31601.0,42.599,42.599,42.4009,42.5301,31601.0
2016-08-05 10:30:00,49.39,49.42,49.32,49.37,39427.0,42.5301,42.5559,42.4698,42.5129,39427.0
2016-08-05 11:00:00,49.37,49.46,49.34,49.41,26580.0,42.5129,42.5904,42.4871,42.5473,26580.0
2016-08-05 11:30:00,49.41,49.44,49.3,49.31,23795.0,42.5473,42.5732,42.4526,42.4612,23795.0
2016-08-05 12:00:00,49.3,49.39,49.29,49.3,71360.0,42.4526,42.5301,42.444,42.4526,71360.0
2016-08-05 12:30:00,49.3,49.33,49.2,49.29,84638.0,42.4526,42.4784,42.3665,42.444,84638.0
2016-08-05 13:00:00,49.29,49.3,49.27,49.29,9973.0,42.444,42.4526,42.4268,42.444,9973.0
2016-08-05 13:30:00,49.29,49.35,49.22,49.25,34016.0,42.444,42.4957,42.3837,42.4096,34016.0
2016-08-05 14:00:00,49.24,49.25,49.17,49.19,28012.0,42.4009,42.4096,42.3407,42.3579,28012.0
2016-08-05 14:30:00,49.19,49.26,49.17,49.18,35514.0,42.3579,42.4182,42.3407,42.3493,35514.0
2016-08-05 15:00:00,49.19,49.25,49.19,49.22,41406.0,42.3579,42.4096,42.3579,42.3837,41406.0
2016-08-05 15:30:00,49.22,49.3,49.2,49.3,125108.0,42.3837,42.4526,42.3665,42.4526,125108.0
2016-08-08 09:30:00,49.31,49.48,49.21,49.48,32110.0,42.4612,42.6076,42.3751,42.6076,32110.0
2016-08-08 10:00:00,49.46,49.54,49.45,49.52,30340.0,42.5904,42.6593,42.5818,42.6421,30340.0
2016-08-08 10:30:00,49.51,49.53,49.46,49.5,22151.0,42.6334,42.6507,42.5904,42.6248,22151.0
2016-08-08 11:00:00,49.51,49.56,49.47,49.51,30164.0,42.6334,42.6765,42.599,42.6334,30164.0
2016-08-08 11:30:00,49.5,49.57,49.49,49.53,21602.0,42.6248,42.6851,42.6162,42.6507,21602.0
2016-08-08 12:00:00,49.54,49.56,49.51,49.53,17893.0,42.6593,42.6765,42.6334,42.6507,17893.0
2016-08-08 12:30:00,49.52,49.59,49.49,49.55,24717.0,42.6421,42.7023,42.6162,42.6679,24717.0
2016-08-08 13:00:00,49.55,49.63,49.51,49.63,15887.0,42.6679,42.7368,42.6334,42.7368,15887.0
2016-08-08 13:30:00,49.63,49.67,49.61,49.63,26902.0,42.7368,42.7712,42.7196,42.7368,26902.0
2016-08-08 14:00:00,49.63,49.64,49.52,49.52,34893.0,42.7368,42.7454,42.6421,42.6421,34893.0
2016-08-08 14:30:00,49.53,49.57,49.52,49.54,36393.0,42.6507,42.6851,42.6421,42.6593,36393.0
2016-08-08 15:00:00,49.54,49.55,49.37,49.43,106457.0,42.6593,42.6679,42.5129,42.5646,106457.0
2016-08-08 15:30:00,49.43,49.43,49.36,49.41,203549.0,42.5646,42.5646,42.5043,42.5473,203549.0
2016-08-09 09:30:00,49.35,49.5,49.35,49.46,33813.0,42.4957,42.6248,42.4957,42.5904,33813.0
2016-08-09 10:00:00,49.47,49.66,49.44,49.65,59649.0,42.599,42.7626,42.5732,42.754,59649.0
2016-08-09 10:30:00,49.66,49.69,49.64,49.68,25302.0,42.7626,42.7884,42.7454,42.7798,25302.0
2016-08-09 11:00:00,49.68,49.73,49.62,49.72,60856.0,42.7798,42.8229,42.7282,42.8143,60856.0
2016-08-09 11:30:00,49.72,49.74,49.66,49.72,21546.0,42.8143,42.8315,42.7626,42.8143,21546.0
2016-08-09 12:00:00,49.71,49.75,49.64,49.64,29997.0,42.8057,42.8401,42.7454,42.7454,29997.0
2016-08-09 12:30:00,49.65,49.65,49.58,49.61,44382.0,42.754,42.754,42.6937,42.7196,44382.0
2016-08-09 13:00:00,49.62,49.66,49.51,49.51,31034.0,42.7282,42.7626,42.6334,42.6334,31034.0
2016-08-09 13:30:00,49.52,49.6,49.48,49.48,24468.0,42.6421,42.7109,42.6076,42.6076,24468.0
2016-08-09 14:00:00,49.49,49.58,49.49,49.53,29130.0,42.6162,42.6937,42.6162,42.6507,29130.0
2016-08-09 14:30:00,49.52,49.58,49.5,49.57,50955.0,42.6421,42.6937,42.6248,42.6851,50955.0
2016-08-09 15:00:00,49.56,49.62,49.56,49.62,71642.0,42.6765,42.7282,42.6765,42.7282,71642.0
2016-08-09 15:30:00,49.62,49.62,49.56,49.59,116948.0,42.7282,42.7282,42.6765,42.7023,116948.0
2016-08-10 09:30:00,49.64,49.74,49.56,49.64,24460.0,42.7454,42.8315,42.6765,42.7454,24460.0
2016-08-10 10:00:00,49.65,49.75,49.59,49.69,32973.0,42.754,42.8401,42.7023,42.7884,32973.0
2016-08-10 10:30:00,49.71,49.77,49.67,49.76,62405.0,42.8057,42.8573,42.7712,42.8487,62405.0
2016-08-10 11:00:00,49.76,49.79,49.65,49.69,29980.0,42.8487,42.8746,42.754,42.7884,29980.0
2016-08-10 11:30:00,49.7,49.7,49.62,49.66,25466.0,42.7971,42.7971,42.7282,42.7626,25466.0
2016-08-10 12:00:00,49.65,49.67,49.62,49.64,29229.0,42.754,42.7712,42.7282,42.7454,29229.0
2016-08-10 12:30:00,49.64,49.66,49.62,49.62,18263.0,42.7454,42.7626,42.7282,42.7282,18263.0
2016-08-10 13:00:00,49.63,49.63,49.58,49.63,21901.0,42.7368,42.7368,42.6937,42.7368,21901.0
2016-08-10 13:30:00,49.62,49.64,49.58,49.61,27992.0,42.7282,42.7454,42.6937,42.7196,27992.0
2016-08-10 14:00:00,49.6,49.64,49.56,49.59,33040.0,42.7109,42.7454,42.6765,42.7023,33040.0
2016-08-10 14:30:00,49.6,49.66,49.57,49.66,26110.0,42.7109,42.7626,42.6851,42.7626,26110.0
2016-08-10 15:00:00,49.66,49.77,49.65,49.73,37830.0,42.7626,42.8573,42.754,42.8229,37830.0
2016-08-10 15:30:00,49.73,49.74,49.66,49.74,95030.0,42.8229,42.8315,42.7626,42.8315,95030.0
2016-08-11 09:30:00,49.75,49.98,49.72,49.73,23315.0,42.8401,43.0382,42.8143,42.8229,23315.0
2016-08-11 10:00:00,49.74,49.84,49.7,49.79,40439.0,42.8315,42.9176,42.7971,42.8746,40439.0
2016-08-11 10:30:00,49.79,49.97,49.79,49.91,23477.0,42.8746,43.0296,42.8746,42.9779,23477.0
2016-08-11 11:00:00,49.91,49.92,49.77,49.77,25761.0,42.9779,42.9865,42.8573,42.8573,25761.0
2016-08-11 11:30:00,49.77,49.85,49.75,49.79,18520.0,42.8573,42.9262,42.8401,42.8746,18520.0
2016-08-11 12:00:00,49.79,49.84,49.77,49.81,22321.0,42.8746,42.9176,42.8573,42.8918,22321.0
2016-08-11 12:30:00,49.82,49.86,49.81,49.84,22042.0,42.9004,42.9348,42.8918,42.9176,22042.0
2016-08-11 13:00:00,49.85,49.86,49.75,49.77,30845.0,42.9262,42.9348,42.8401,42.8573,30845.0
2016-08-11 13:30:00,49.78,49.83,49.76,49.82,15520.0,42.8659,42.909,42.8487,42.9004,15520.0
2016-08-11 14:00:00,49.82,49.87,49.79,49.84,33663.0,42.9004,42.9434,42.8746,42.9176,33663.0
2016-08-11 14:30:00,49.85,49.87,49.77,49.79,31360.0,42.9262,42.9434,42.8573,42.8746,31360.0
2016-08-11 15:00:00,49.78,49.79,49.67,49.71,62785.0,42.8659,42.8746,42.7712,42.8057,62785.0
2016-08-11 15:30:00,49.71,49.82,49.7,49.74,141972.0,42.8057,42.9004,42.7971,42.8315,141972.0
2016-08-12 09:30:00,49.6,49.83,49.53,49.75,24725.0,42.7109,42.909,42.6507,42.8401,24725.0
2016-08-12 10:00:00,49.76,49.85,49.72,49.74,36199.0,42.8487,42.9262,42.8143,42.8315,36199.0
2016-08-12 10:30:00,49.75,49.81,49.71,49.71,25606.0,42.8401,42.8918,42.8057,42.8057,25606.0
2016-08-12 11:00:00,49.71,49.74,49.58,49.59,83815.0,42.8057,42.8315,42.6937,42.7023,83815.0
2016-08-12 11:30:00,49.59,49.6,49.43,49.47,34198.0,42.7023,42.7109,42.5646,42.599,34198.0
2016-08-12 12:00:00,49.47,49.5,49.38,49.43,33206.0,42.599,42.6248,42.5215,42.5646,33206.0
2016-08-12 12:30:00,49.43,49.48,49.41,49.42,16370.0,42.5646,42.6076,42.5473,42.5559,16370.0
2016-08-12 13:00:00,49.41,49.44,49.35,49.44,19096.0,42.5473,42.5732,42.4957,42.5732,19096.0
2016-08-12 13:30:00,49.43,49.44,49.36,49.42,18984.0,42.5646,42.5732,42.5043,42.5559,18984.0
2016-08-12 14:00:00,49.41,49.47,49.4,49.41,28021.0,42.5473,42.599,42.5387,42.5473,28021.0
2016-08-12 14:30:00,49.41,49.42,49.34,49.36,36090.0,42.5473,42.5559,42.4871,42.5043,36090.0
2016-08-12 15:00:00,49.36,49.42,49.35,49.42,41491.0,42.5043,42.5559,42.4957,42.5559,41491.0
2016-08-12 15:30:00,49.42,49.46,49.37,49.37,245528.0,42.5559,42.5904,42.5129,42.5129,245528.0
2016-08-15 09:30:00,49.43,49.72,49.43,49.52,54903.0,42.5646,42.8143,42.5646,42.6421,54903.0
2016-08-15 10:00:00,49.55,49.61,49.43,49.43,64601.0,42.6679,42.7196,42.5646,42.5646,64601.0
2016-08-15 10:30:00,49.44,49.59,49.39,49.55,62155.0,42.5732,42.7023,42.5301,42.6679,62155.0
2016-08-15 11:00:00,49.55,49.56,49.47,49.52,48098.0,42.6679,42.6765,42.599,42.6421,48098.0
2016-08-15 11:30:00,49.53,49.53,49.41,49.43,35521.0,42.6507,42.6507,42.5473,42.5646,35521.0
2016-08-15 12:00:00,49.44,49.48,49.43,49.44,47382.0,42.5732,42.6076,42.5646,42.5732,47382.0
2016-08-15 12:30:00,49.44,49.45,49.41,49.41,26450.0,42.5732,42.5818,42.5473,42.5473,26450.0
2016-08-15 13:00:00,49.42,49.45,49.41,49.44,28025.0,42.5559,42.5818,42.5473,42.5732,28025.0
2016-08-15 13:30:00,49.44,49.45,49.42,49.44,34844.0,42.5732,42.5818,42.5559,42.5732,34844.0
2016-08-15 14:00:00,49.44,49.46,49.4,49.41,38669.0,42.5732,42.5904,42.5387,42.5473,38669.0
2016-08-15 14:30:00,49.41,49.46,49.39,49.39,47688.0,42.5473,42.5904,42.5301,42.5301,47688.0
2016-08-15 15:00:00,49.4,49.45,49.35,49.4,73240.0,42.5387,42.5818,42.4957,42.5387,73240.0
2016-08-15 15:30:00,49.4,49.43,49.29,49.29,288626.0,42.5387,42.5646,42.444,42.444,288626.0
2016-08-16 09:30:00,49.15,49.46,49.0,49.05,204644.0,42.3234,42.5904,42.1943,42.2373,204644.0
2016-08-16 10:00:00,49.06,49.23,49.05,49.17,109372.0,42.2459,42.3923,42.2373,42.3407,109372.0
2016-08-16 10:30:00,49.16,49.17,49.02,49.06,272071.0,42.3321,42.3407,42.2115,42.2459,272071.0
2016-08-16 11:00:00,49.07,49.18,49.06,49.13,78110.0,42.2546,42.3493,42.2459,42.3062,78110.0
2016-08-16 11:30:00,49.14,49.14,49.04,49.05,48964.0,42.3148,42.3148,42.2287,42.2373,48964.0
2016-08-16 12:00:00,49.05,49.06,48.89,48.91,72722.0,42.2373,42.2459,42.0996,42.1168,72722.0
2016-08-16 12:30:00,48.91,48.92,48.8,48.87,85584.0,42.1168,42.1254,42.0221,42.0823,85584.0
2016-08-16 13:00:00,48.88,48.96,48.77,48.85,72221.0,42.0909,42.1598,41.9962,42.0651,72221.0
2016-08-16 13:30:00,48.86,48.96,48.85,48.93,46594.0,42.0737,42.1598,42.0651,42.134,46594.0
2016-08-16 14:00:00,48.94,49.04,48.94,49.04,61597.0,42.1426,42.2287,42.1426,42.2287,61597.0
2016-08-16 14:30:00,49.03,49.04,48.89,48.92,64216.0,42.2201,42.2287,42.0996,42.1254,64216.0
2016-08-16 15:00:00,48.93,48.95,48.9,48.92,74300.0,42.134,42.1512,42.1082,42.1254,74300.0
2016-08-16 15:30:00,48.92,48.95,48.76,48.77,261100.0,42.1254,42.1512,41.9876,41.9962,261100.0
2016-08-17 09:30:00,48.71,48.8,48.56,48.64,42659.0,41.9446,42.0221,41.8154,41.8843,42659.0
2016-08-17 10:00:00,48.63,48.78,48.61,48.69,133615.0,41.8757,42.0048,41.8584,41.9273,133615.0
2016-08-17 10:30:00,48.7,48.72,48.51,48.51,77342.0,41.9359,41.9532,41.7723,41.7723,77342.0
2016-08-17 11:00:00,48.51,48.52,48.4,48.4,91603.0,41.7723,41.7809,41.6776,41.6776,91603.0
2016-08-17 11:30:00,48.4,48.5,48.4,48.49,45472.0,41.6776,41.7637,41.6776,41.7551,45472.0
2016-08-17 12:00:00,48.49,48.57,48.48,48.55,35359.0,41.7551,41.824,41.7465,41.8068,35359.0
2016-08-17 12:30:00,48.55,48.69,48.53,48.55,54054.0,41.8068,41.9273,41.7896,41.8068,54054.0
2016-08-17 13:00:00,48.55,48.62,48.54,48.58,31278.0,41.8068,41.8671,41.7982,41.8326,31278.0
2016-08-17 13:30:00,48.58,48.63,48.56,48.6,47150.0,41.8326,41.8757,41.8154,41.8498,47150.0
2016-08-17 14:00:00,48.61,48.7,48.54,48.63,112115.0,41.8584,41.9359,41.7982,41.8757,112115.0
2016-08-17 14:30:00,48.64,48.68,48.5,48.53,118315.0,41.8843,41.9187,41.7637,41.7896,118315.0
2016-08-17 15:00:00,48.52,48.6,48.45,48.59,102135.0,41.7809,41.8498,41.7207,41.8412,102135.0
2016-08-17 15:30:00,48.59,48.68,48.56,48.61,251087.0,41.8412,41.9187,41.8154,41.8584,251087.0
2016-08-18 09:30:00,48.66,48.73,48.49,48.63,49968.0,41.9015,41.9618,41.7551,41.8757,49968.0
2016-08-18 10:00:00,48.63,48.63,48.46,48.47,79330.0,41.8757,41.8757,41.7293,41.7379,79330.0
2016-08-18 10:30:00,48.48,48.54,48.4,48.47,64692.0,41.7465,41.7982,41.6776,41.7379,64692.0
2016-08-18 11:00:00,48.49,48.53,48.44,48.51,72763.0,41.7551,41.7896,41.7121,41.7723,72763.0
2016-08-18 11:30:00,48.51,48.51,48.4,48.4,41101.0,41.7723,41.7723,41.6776,41.6776,41101.0
2016-08-18 12:00:00,48.41,48.46,48.4,48.43,52887.0,41.6862,41.7293,41.6776,41.7034,52887.0
2016-08-18 12:30:00,48.43,48.55,48.42,48.46,72013.0,41.7034,41.8068,41.6948,41.7293,72013.0
2016-08-18 13:00:00,48.46,48.54,48.45,48.45,61487.0,41.7293,41.7982,41.7207,41.7207,61487.0
2016-08-18 13:30:00,48.45,48.53,48.44,48.47,51154.0,41.7207,41.7896,41.7121,41.7379,51154.0
2016-08-18 14:00:00,48.47,48.52,48.46,48.47,91732.0,41.7379,41.7809,41.7293,41.7379,91732.0
2016-08-18 14:30:00,48.48,48.54,48.46,48.51,93666.0,41.7465,41.7982,41.7293,41.7723,93666.0
2016-08-18 15:00:00,48.51,48.58,48.5,48.52,106565.0,41.7723,41.8326,41.7637,41.7809,106565.0
2016-08-18 15:30:00,48.53,48.53,48.43,48.52,340542.0,41.7896,41.7896,41.7034,41.7809,340542.0
2016-08-19 09:30:00,48.33,48.42,48.2,48.2,103686.0,41.6173,41.6948,41.5054,41.5054,103686.0
2016-08-19 10:00:00,48.21,48.36,48.19,48.35,81411.0,41.514,41.6432,41.4968,41.6346,81411.0
2016-08-19 10:30:00,48.36,48.41,48.33,48.37,76534.0,41.6432,41.6862,41.6173,41.6518,76534.0
2016-08-19 11:00:00,48.37,48.48,48.36,48.47,84413.0,41.6518,41.7465,41.6432,41.7379,84413.0
2016-08-19 11:30:00,48.48,48.52,48.45,48.5,68841.0,41.7465,41.7809,41.7207,41.7637,68841.0
2016-08-19 12:00:00,48.5,48.51,48.42,48.47,68454.0,41.7637,41.7723,41.6948,41.7379,68454.0
2016-08-19 12:30:00,48.47,48.48,48.43,48.47,41780.0,41.7379,41.7465,41.7034,41.7379,41780.0
2016-08-19 13:00:00,48.47,48.52,48.46,48.51,59291.0,41.7379,41.7809,41.7293,41.7723,59291.0
2016-08-19 13:30:00,48.51,48.58,48.5,48.57,46084.0,41.7723,41.8326,41.7637,41.824,46084.0
2016-08-19 14:00:00,48.56,48.63,48.56,48.6,76539.0,41.8154,41.8757,41.8154,41.8498,76539.0
2016-08-19 14:30:00,48.61,48.7,48.6,48.69,93248.0,41.8584,41.9359,41.8498,41.9273,93248.0
2016-08-19 15:00:00,48.69,48.72,48.62,48.71,138390.0,41.9273,41.9532,41.8671,41.9446,138390.0
2016-08-19 15:30:00,48.7,48.72,48.49,48.55,785579.0,41.9359,41.9532,41.7551,41.8068,785579.0
2016-08-22 09:30:00,48.54,48.71,48.37,48.7,40114.0,41.7982,41.9446,41.6518,41.9359,40114.0
2016-08-22 10:00:00,48.71,48.73,48.59,48.71,38743.0,41.9446,41.9618,41.8412,41.9446,38743.0
2016-08-22 10:30:00,48.72,48.74,48.6,48.65,28242.0,41.9532,41.9704,41.8498,41.8929,28242.0
2016-08-22 11:00:00,48.66,48.76,48.64,48.65,45808.0,41.9015,41.9876,41.8843,41.8929,45808.0
2016-08-22 11:30:00,48.65,48.8,48.64,48.79,42519.0,41.8929,42.0221,41.8843,42.0134,42519.0
2016-08-22 12:00:00,48.79,48.91,48.75,48.86,56905.0,42.0134,42.1168,41.979,42.0737,56905.0
2016-08-22 12:30:00,48.87,48.89,48.81,48.88,40488.0,42.0823,42.0996,42.0307,42.0909,40488.0
2016-08-22 13:00:00,48.88,48.89,48.72,48.76,30703.0,42.0909,42.0996,41.9532,41.9876,30703.0
2016-08-22 13:30:00,48.76,48.85,48.72,48.82,42401.0,41.9876,42.0651,41.9532,42.0393,42401.0
2016-08-22 14:00:00,48.83,48.9,48.81,48.82,46340.0,42.0479,42.1082,42.0307,42.0393,46340.0
2016-08-22 14:30:00,48.81,48.86,48.75,48.77,51167.0,42.0307,42.0737,41.979,41.9962,51167.0
2016-08-22 15:00:00,48.77,48.8,48.74,48.76,37722.0,41.9962,42.0221,41.9704,41.9876,37722.0
2016-08-22 15:30:00,48.76,48.82,48.75,48.79,145542.0,41.9876,42.0393,41.979,42.0134,145542.0
2016-08-23 09:30:00,49.01,49.15,48.8,48.82,74181.0,42.2029,42.3234,42.0221,42.0393,74181.0
2016-08-23 10:00:00,48.83,48.85,48.61,48.61,111262.0,42.0479,42.0651,41.8584,41.8584,111262.0
2016-08-23 10:30:00,48.62,48.66,48.55,48.6,87253.0,41.8671,41.9015,41.8068,41.8498,87253.0
2016-08-23 11:00:00,48.6,48.6,48.4,48.41,102346.0,41.8498,41.8498,41.6776,41.6862,102346.0
2016-08-23 11:30:00,48.41,48.45,48.36,48.43,78568.0,41.6862,41.7207,41.6432,41.7034,78568.0
2016-08-23 12:00:00,48.43,48.47,48.38,48.4,65912.0,41.7034,41.7379,41.6604,41.6776,65912.0
2016-08-23 12:30:00,48.41,48.52,48.39,48.52,91093.0,41.6862,41.7809,41.669,41.7809,91093.0
2016-08-23 13:00:00,48.51,48.62,48.48,48.58,59263.0,41.7723,41.8671,41.7465,41.8326,59263.0
2016-08-23 13:30:00,48.58,48.64,48.57,48.63,45445.0,41.8326,41.8843,41.824,41.8757,45445.0
2016-08-23 14:00:00,48.63,48.63,48.55,48.63,64217.0,41.8757,41.8757,41.8068,41.8757,64217.0
2016-08-23 14:30:00,48.63,48.63,48.46,48.46,85546.0,41.8757,41.8757,41.7293,41.7293,85546.0
2016-08-23 15:00:00,48.45,48.46,48.38,48.46,117729.0,41.7207,41.7293,41.6604,41.7293,117729.0
2016-08-23 15:30:00,48.46,48.49,48.45,48.47,264155.0,41.7293,41.7551,41.7207,41.7379,264155.0
2016-08-24 09:30:00,48.38,48.52,48.33,48.38,31458.0,41.6604,41.7809,41.6173,41.6604,31458.0
2016-08-24 10:00:00,48.42,48.47,48.34,48.44,24555.0,41.6948,41.7379,41.6259,41.7121,24555.0
2016-08-24 10:30:00,48.44,48.47,48.32,48.37,32540.0,41.7121,41.7379,41.6087,41.6518,32540.0
2016-08-24 11:00:00,48.37,48.37,48.25,48.34,46286.0,41.6518,41.6518,41.5484,41.6259,46286.0
2016-08-24 11:30:00,48.34,48.41,48.3,48.33,25565.0,41.6259,41.6862,41.5915,41.6173,25565.0
2016-08-24 12:00:00,48.33,48.43,48.33,48.38,25459.0,41.6173,41.7034,41.6173,41.6604,25459.0
2016-08-24 12:30:00,48.38,48.46,48.38,48.46,18108.0,41.6604,41.7293,41.6604,41.7293,18108.0
2016-08-24 13:00:00,48.46,48.46,48.41,48.44,23581.0,41.7293,41.7293,41.6862,41.7121,23581.0
2016-08-24 13:30:00,48.44,48.48,48.42,48.46,20231.0,41.7121,41.7465,41.6948,41.7293,20231.0
2016-08-24 14:00:00,48.47,48.47,48.39,48.45,31402.0,41.7379,41.7379,41.669,41.7207,31402.0
2016-08-24 14:30:00,48.45,48.5,48.43,48.48,32112.0,41.7207,41.7637,41.7034,41.7465,32112.0
2016-08-24 15:00:00,48.47,48.51,48.4,48.43,56212.0,41.7379,41.7723,41.6776,41.7034,56212.0
2016-08-24 15:30:00,48.43,48.62,48.33,48.61,521487.0,41.7034,41.8671,41.6173,41.8584,521487.0
2016-08-25 09:30:00,48.55,48.6,48.48,48.59,54483.0,41.8068,41.8498,41.7465,41.8412,54483.0
2016-08-25 10:00:00,48.63,48.76,48.6,48.73,34536.0,41.8757,41.9876,41.8498,41.9618,34536.0
2016-08-25 10:30:00,48.73,48.94,48.71,48.93,64388.0,41.9618,42.1426,41.9446,42.134,64388.0
2016-08-25 11:00:00,48.92,48.98,48.89,48.95,50934.0,42.1254,42.1771,42.0996,42.1512,50934.0
2016-08-25 11:30:00,48.96,48.98,48.89,48.93,40318.0,42.1598,42.1771,42.0996,42.134,40318.0
2016-08-25 12:00:00,48.93,48.94,48.87,48.94,22944.0,42.134,42.1426,42.0823,42.1426,22944.0
2016-08-25 12:30:00,48.94,49.0,48.94,48.96,20487.0,42.1426,42.1943,42.1426,42.1598,20487.0
2016-08-25 13:00:00,48.97,48.98,48.86,48.9,50825.0,42.1684,42.1771,42.0737,42.1082,50825.0
2016-08-25 13:30:00,48.91,48.93,48.83,48.87,31098.0,42.1168,42.134,42.0479,42.0823,31098.0
2016-08-25 14:00:00,48.88,48.91,48.83,48.87,38876.0,42.0909,42.1168,42.0479,42.0823,38876.0
2016-08-25 14:30:00,48.87,48.88,48.83,48.86,42510.0,42.0823,42.0909,42.0479,42.0737,42510.0
2016-08-25 15:00:00,48.86,48.92,48.86,48.91,47297.0,42.0737,42.1254,42.0737,42.1168,47297.0
2016-08-25 15:30:00,48.91,48.91,48.83,48.9,178366.0,42.1168,42.1168,42.0479,42.1082,178366.0
2016-08-26 09:30:00,49.0,49.2,48.94,49.2,60156.0,42.1943,42.3665,42.1426,42.3665,60156.0
2016-08-26 10:00:00,49.18,49.35,49.01,49.26,71155.0,42.3493,42.4957,42.2029,42.4182,71155.0
2016-08-26 10:30:00,49.26,49.28,49.19,49.24,49900.0,42.4182,42.4354,42.3579,42.4009,49900.0
2016-08-26 11:00:00,49.24,49.34,49.24,49.32,46934.0,42.4009,42.4871,42.4009,42.4698,46934.0
2016-08-26 11:30:00,49.32,49.33,48.99,49.0,44562.0,42.4698,42.4784,42.1857,42.1943,44562.0
2016-08-26 12:00:00,49.01,49.01,48.85,48.9,31838.0,42.2029,42.2029,42.0651,42.1082,31838.0
2016-08-26 12:30:00,48.9,49.02,48.89,48.98,29358.0,42.1082,42.2115,42.0996,42.1771,29358.0
2016-08-26 13:00:00,48.99,49.01,48.86,48.9,26705.0,42.1857,42.2029,42.0737,42.1082,26705.0
2016-08-26 13:30:00,48.9,48.91,48.81,48.84,34369.0,42.1082,42.1168,42.0307,42.0565,34369.0
2016-08-26 14:00:00,48.83,48.91,48.75,48.8,51211.0,42.0479,42.1168,41.979,42.0221,51211.0
2016-08-26 14:30:00,48.8,48.89,48.77,48.88,71087.0,42.0221,42.0996,41.9962,42.0909,71087.0
2016-08-26 15:00:00,48.88,49.09,48.86,49.06,111296.0,42.0909,42.2718,42.0737,42.2459,111296.0
2016-08-26 15:30:00,49.08,49.15,49.02,49.03,258973.0,42.2632,42.3234,42.2115,42.2201,258973.0
2016-08-29 09:30:00,49.03,49.23,49.0,49.05,73700.0,42.2201,42.3923,42.1943,42.2373,73700.0
2016-08-29 10:00:00,49.05,49.26,49.04,49.23,21842.0,42.2373,42.4182,42.2287,42.3923,21842.0
2016-08-29 10:30:00,49.3,49.3,49.23,49.3,42115.0,42.4526,42.4526,42.3923,42.4526,42115.0
2016-08-29 11:00:00,49.3,49.44,49.29,49.43,40656.0,42.4526,42.5732,42.444,42.5646,40656.0
2016-08-29 11:30:00,49.44,49.5,49.42,49.48,31955.0,42.5732,42.6248,42.5559,42.6076,31955.0
2016-08-29 12:00:00,49.48,49.53,49.39,49.4,28872.0,42.6076,42.6507,42.5301,42.5387,28872.0
2016-08-29 12:30:00,49.4,49.49,49.4,49.47,25282.0,42.5387,42.6162,42.5387,42.599,25282.0
2016-08-29 13:00:00,49.47,49.51,49.46,49.47,19901.0,42.599,42.6334,42.5904,42.599,19901.0
2016-08-29 13:30:00,49.47,49.54,49.46,49.53,12950.0,42.599,42.6593,42.5904,42.6507,12950.0
2016-08-29 14:00:00,49.54,49.58,49.53,49.55,42148.0,42.6593,42.6937,42.6507,42.6679,42148.0
2016-08-29 14:30:00,49.55,49.58,49.52,49.55,51679.0,42.6679,42.6937,42.6421,42.6679,51679.0
2016-08-29 15:00:00,49.55,49.6,49.51,49.53,36240.0,42.6679,42.7109,42.6334,42.6507,36240.0
2016-08-29 15:30:00,49.52,49.59,49.51,49.58,107455.0,42.6421,42.7023,42.6334,42.6937,107455.0
2016-08-30 09:30:00,49.7,49.94,49.66,49.69,57478.0,42.7971,43.0037,42.7626,42.7884,57478.0
2016-08-30 10:00:00,49.7,49.7,49.55,49.65,33013.0,42.7971,42.7971,42.6679,42.754,33013.0
2016-08-30 10:30:00,49.64,49.66,49.56,49.57,47165.0,42.7454,42.7626,42.6765,42.6851,47165.0
2016-08-30 11:00:00,49.58,49.59,49.48,49.5,30897.0,42.6937,42.7023,42.6076,42.6248,30897.0
2016-08-30 11:30:00,49.49,49.58,49.47,49.54,23945.0,42.6162,42.6937,42.599,42.6593,23945.0
2016-08-30 12:00:00,49.54,49.56,49.49,49.52,30225.0,42.6593,42.6765,42.6162,42.6421,30225.0
2016-08-30 12:30:00,49.53,49.58,49.45,49.46,37482.0,42.6507,42.6937,42.5818,42.5904,37482.0
2016-08-30 13:00:00,49.45,49.55,49.44,49.47,22466.0,42.5818,42.6679,42.5732,42.599,22466.0
2016-08-30 13:30:00,49.46,49.49,49.37,49.41,42619.0,42.5904,42.6162,42.5129,42.5473,42619.0
2016-08-30 14:00:00,49.41,49.41,49.29,49.32,24807.0,42.5473,42.5473,42.444,42.4698,24807.0
2016-08-30 14:30:00,49.33,49.4,49.27,49.38,47514.0,42.4784,42.5387,42.4268,42.5215,47514.0
2016-08-30 15:00:00,49.37,49.54,49.35,49.52,52947.0,42.5129,42.6593,42.4957,42.6421,52947.0
2016-08-30 15:30:00,49.53,49.57,49.49,49.54,120155.0,42.6507,42.6851,42.6162,42.6593,120155.0
2016-08-31 09:30:00,49.33,49.55,49.01,49.24,62064.0,42.8051,42.996,42.5275,42.727,62064.0
2016-08-31 10:00:00,49.21,49.26,49.11,49.22,18393.0,42.701,42.7444,42.6142,42.7097,18393.0
2016-08-31 10:30:00,49.21,49.25,49.15,49.18,57298.0,42.701,42.7357,42.6489,42.675,57298.0
2016-08-31 11:00:00,49.18,49.31,49.18,49.31,37672.0,42.675,42.7878,42.675,42.7878,37672.0
2016-08-31 11:30:00,49.32,49.41,49.27,49.35,60057.0,42.7965,42.8746,42.7531,42.8225,60057.0
2016-08-31 12:00:00,49.34,49.34,49.21,49.24,18367.0,42.8138,42.8138,42.701,42.727,18367.0
2016-08-31 12:30:00,49.24,49.26,49.18,49.19,11061.0,42.727,42.7444,42.675,42.6837,11061.0
2016-08-31 13:00:00,49.19,49.23,49.15,49.22,21264.0,42.6837,42.7184,42.6489,42.7097,21264.0
2016-08-31 13:30:00,49.21,49.33,49.2,49.32,15049.0,42.701,42.8051,42.6923,42.7965,15049.0
2016-08-31 14:00:00,49.31,49.41,49.29,49.34,26746.0,42.7878,42.8746,42.7704,42.8138,26746.0
2016-08-31 14:30:00,49.34,49.34,49.27,49.29,31953.0,42.8138,42.8138,42.7531,42.7704,31953.0
2016-08-31 15:00:00,49.3,49.37,49.3,49.34,29674.0,42.7791,42.8398,42.7791,42.8138,29674.0
2016-08-31 15:30:00,49.34,49.45,49.29,49.41,230625.0,42.8138,42.9093,42.7704,42.8746,230625.0
2016-09-01 09:30:00,49.44,49.54,49.29,49.3,23139.0,42.9006,42.9874,42.7704,42.7791,23139.0
2016-09-01 10:00:00,49.31,49.43,49.25,49.28,35821.0,42.7878,42.8919,42.7357,42.7617,35821.0
2016-09-01 10:30:00,49.29,49.29,49.11,49.11,30257.0,42.7704,42.7704,42.6142,42.6142,30257.0
2016-09-01 11:00:00,49.1,49.2,49.06,49.17,22978.0,42.6056,42.6923,42.5708,42.6663,22978.0
2016-09-01 11:30:00,49.16,49.19,49.07,49.13,16162.0,42.6576,42.6837,42.5795,42.6316,16162.0
2016-09-01 12:00:00,49.14,49.33,49.11,49.3,15226.0,42.6403,42.8051,42.6142,42.7791,15226.0
2016-09-01 12:30:00,49.3,49.31,49.26,49.26,8010.0,42.7791,42.7878,42.7444,42.7444,8010.0
2016-09-01 13:00:00,49.27,49.35,49.26,49.34,13365.0,42.7531,42.8225,42.7444,42.8138,13365.0
2016-09-01 13:30:00,49.34,49.45,49.33,49.44,30615.0,42.8138,42.9093,42.8051,42.9006,30615.0
2016-09-01 14:00:00,49.43,49.44,49.3,49.39,47806.0,42.8919,42.9006,42.7791,42.8572,47806.0
2016-09-01 14:30:00,49.39,49.42,49.35,49.35,25035.0,42.8572,42.8832,42.8225,42.8225,25035.0
2016-09-01 15:00:00,49.36,49.37,49.25,49.34,52248.0,42.8312,42.8398,42.7357,42.8138,52248.0
2016-09-01 15:30:00,49.33,49.42,49.32,49.41,103400.0,42.8051,42.8832,42.7965,42.8746,103400.0
2016-09-02 09:30:00,49.62,49.76,49.5,49.66,19122.0,43.0568,43.1783,42.9526,43.0915,19122.0
2016-09-02 10:00:00,49.66,49.78,49.65,49.66,25847.0,43.0915,43.1956,43.0828,43.0915,25847.0
2016-09-02 10:30:00,49.67,49.79,49.67,49.69,49608.0,43.1002,43.2043,43.1002,43.1175,49608.0
2016-09-02 11:00:00,49.69,49.76,49.67,49.73,25090.0,43.1175,43.1783,43.1002,43.1522,25090.0
2016-09-02 11:30:00,49.73,49.79,49.71,49.77,11613.0,43.1522,43.2043,43.1349,43.1869,11613.0
2016-09-02 12:00:00,49.76,49.78,49.63,49.71,27930.0,43.1783,43.1956,43.0655,43.1349,27930.0
2016-09-02 12:30:00,49.71,49.75,49.69,49.72,6860.0,43.1349,43.1696,43.1175,43.1435,6860.0
2016-09-02 13:00:00,49.73,49.8,49.72,49.79,15483.0,43.1522,43.213,43.1435,43.2043,15483.0
2016-09-02 13:30:00,49.79,49.81,49.74,49.79,19931.0,43.2043,43.2216,43.1609,43.2043,19931.0
2016-09-02 14:00:00,49.79,49.88,49.78,49.85,19453.0,43.2043,43.2824,43.1956,43.2564,19453.0
2016-09-02 14:30:00,49.86,49.9,49.82,49.88,28127.0,43.265,43.2997,43.2303,43.2824,28127.0
2016-09-02 15:00:00,49.89,49.94,49.87,49.94,42791.0,43.2911,43.3344,43.2737,43.3344,42791.0
2016-09-02 15:30:00,49.93,49.99,49.92,49.98,101708.0,43.3258,43.3778,43.3171,43.3692,101708.0
2016-09-06 09:30:00,49.95,50.0,49.59,49.65,72561.0,43.3431,43.3865,43.0307,43.0828,72561.0
2016-09-06 10:00:00,49.64,49.71,49.62,49.68,45899.0,43.0741,43.1349,43.0568,43.1088,45899.0
2016-09-06 10:30:00,49.68,49.79,49.67,49.77,58988.0,43.1088,43.2043,43.1002,43.1869,58988.0
2016-09-06 11:00:00,49.78,49.88,49.75,49.88,45665.0,43.1956,43.2824,43.1696,43.2824,45665.0
2016-09-06 11:30:00,49.88,49.91,49.86,49.89,30031.0,43.2824,43.3084,43.265,43.2911,30031.0
2016-09-06 12:00:00,49.89,49.91,49.87,49.89,20334.0,43.2911,43.3084,43.2737,43.2911,20334.0
2016-09-06 12:30:00,49.89,49.93,49.87,49.88,20638.0,43.2911,43.3258,43.2737,43.2824,20638.0
2016-09-06 13:00:00,49.88,49.89,49.87,49.88,34323.0,43.2824,43.2911,43.2737,43.2824,34323.0
2016-09-06 13:30:00,49.88,49.91,49.87,49.88,21961.0,43.2824,43.3084,43.2737,43.2824,21961.0
2016-09-06 14:00:00,49.88,49.94,49.87,49.89,36356.0,43.2824,43.3344,43.2737,43.2911,36356.0
2016-09-06 14:30:00,49.89,49.9,49.85,49.89,24854.0,43.2911,43.2997,43.2564,43.2911,24854.0
2016-09-06 15:00:00,49.89,50.0,49.89,49.99,98472.0,43.2911,43.3865,43.2911,43.3778,98472.0
2016-09-06 15:30:00,49.99,50.05,49.94,50.05,161870.0,43.3778,43.4299,43.3344,43.4299,161870.0
2016-09-07 09:30:00,49.88,50.07,49.76,50.06,44672.0,43.2824,43.4473,43.1783,43.4386,44672.0
2016-09-07 10:00:00,50.07,50.15,50.04,50.06,46003.0,43.4473,43.5167,43.4212,43.4386,46003.0
2016-09-07 10:30:00,50.07,50.25,50.07,50.12,75243.0,43.4473,43.6034,43.4473,43.4906,75243.0
2016-09-07 11:00:00,50.13,50.19,50.07,50.11,30966.0,43.4993,43.5514,43.4473,43.482,30966.0
2016-09-07 11:30:00,50.11,50.14,50.05,50.12,51604.0,43.482,43.508,43.4299,43.4906,51604.0
2016-09-07 12:00:00,50.12,50.17,50.12,50.17,22057.0,43.4906,43.534,43.4906,43.534,22057.0
2016-09-07 12:30:00,50.18,50.23,50.12,50.14,23823.0,43.5427,43.5861,43.4906,43.508,23823.0
2016-09-07 13:00:00,50.12,50.27,50.11,50.27,46594.0,43.4906,43.6208,43.482,43.6208,46594.0
2016-09-07 13:30:00,50.27,50.36,50.26,50.33,68487.0,43.6208,43.6989,43.6121,43.6729,68487.0
2016-09-07 14:00:00,50.33,50.41,50.3,50.41,48472.0,43.6729,43.7423,43.6468,43.7423,48472.0
2016-09-07 14:30:00,50.4,50.43,50.36,50.39,40210.0,43.7336,43.7596,43.6989,43.7249,40210.0
2016-09-07 15:00:00,50.4,50.45,50.39,50.42,71297.0,43.7336,43.777,43.7249,43.751,71297.0
2016-09-07 15:30:00,50.42,50.45,50.37,50.44,127756.0,43.751,43.777,43.7076,43.7683,127756.0
2016-09-08 09:30:00,50.4,50.49,50.23,50.24,31368.0,43.7336,43.8117,43.5861,43.5948,31368.0
2016-09-08 10:00:00,50.22,50.31,50.2,50.24,19084.0,43.5774,43.6555,43.5601,43.5948,19084.0
2016-09-08 10:30:00,50.23,50.31,50.19,50.28,25606.0,43.5861,43.6555,43.5514,43.6295,25606.0
2016-09-08 11:00:00,50.29,50.41,50.29,50.4,26394.0,43.6382,43.7423,43.6382,43.7336,26394.0
2016-09-08 11:30:00,50.4,50.41,50.24,50.3,26593.0,43.7336,43.7423,43.5948,43.6468,26593.0
2016-09-08 12:00:00,50.3,50.3,50.2,50.23,29289.0,43.6468,43.6468,43.5601,43.5861,29289.0
2016-09-08 12:30:00,50.21,50.28,50.2,50.25,10192.0,43.5687,43.6295,43.5601,43.6034,10192.0
2016-09-08 13:00:00,50.24,50.25,50.18,50.18,8102.0,43.5948,43.6034,43.5427,43.5427,8102.0
2016-09-08 13:30:00,50.19,50.23,50.18,50.23,10892.0,43.5514,43.5861,43.5427,43.5861,10892.0
2016-09-08 14:00:00,50.23,50.29,50.21,50.24,15601.0,43.5861,43.6382,43.5687,43.5948,15601.0
2016-09-08 14:30:00,50.24,50.33,50.23,50.32,22289.0,43.5948,43.6729,43.5861,43.6642,22289.0
2016-09-08 15:00:00,50.31,50.32,50.27,50.29,34102.0,43.6555,43.6642,43.6208,43.6382,34102.0
2016-09-08 15:30:00,50.29,50.33,50.25,50.28,205629.0,43.6382,43.6729,43.6034,43.6295,205629.0
2016-09-09 09:30:00,49.84,50.05,49.76,49.82,94274.0,43.2477,43.4299,43.1783,43.2303,94274.0
2016-09-09 10:00:00,49.83,49.83,49.6,49.73,61387.0,43.239,43.239,43.0394,43.1522,61387.0
2016-09-09 10:30:00,49.72,49.73,49.48,49.68,47127.0,43.1435,43.1522,42.9353,43.1088,47127.0
2016-09-09 11:00:00,49.69,49.83,49.68,49.77,52175.0,43.1175,43.239,43.1088,43.1869,52175.0
2016-09-09 11:30:00,49.76,49.78,49.64,49.65,35950.0,43.1783,43.1956,43.0741,43.0828,35950.0
2016-09-09 12:00:00,49.65,49.76,49.65,49.71,35404.0,43.0828,43.1783,43.0828,43.1349,35404.0
2016-09-09 12:30:00,49.71,49.74,49.69,49.74,37430.0,43.1349,43.1609,43.1175,43.1609,37430.0
2016-09-09 13:00:00,49.75,49.75,49.7,49.71,29501.0,43.1696,43.1696,43.1262,43.1349,29501.0
2016-09-09 13:30:00,49.71,49.72,49.56,49.59,58285.0,43.1349,43.1435,43.0047,43.0307,58285.0
2016-09-09 14:00:00,49.59,49.59,49.44,49.52,24668.0,43.0307,43.0307,42.9006,42.97,24668.0
2016-09-09 14:30:00,49.53,49.55,49.38,49.45,27757.0,42.9787,42.996,42.8485,42.9093,27757.0
2016-09-09 15:00:00,49.44,49.46,49.32,49.39,51439.0,42.9006,42.9179,42.7965,42.8572,51439.0
2016-09-09 15:30:00,49.39,49.4,49.15,49.18,367171.0,42.8572,42.8659,42.6489,42.675,367171.0
2016-09-12 09:30:00,49.0,49.24,48.94,49.18,54334.0,42.5188,42.727,42.4667,42.675,54334.0
2016-09-12 10:00:00,49.19,49.39,49.13,49.32,62447.0,42.6837,42.8572,42.6316,42.7965,62447.0
2016-09-12 10:30:00,49.33,49.34,49.11,49.2,63484.0,42.8051,42.8138,42.6142,42.6923,63484.0
2016-09-12 11:00:00,49.2,49.32,49.2,49.22,86659.0,42.6923,42.7965,42.6923,42.7097,86659.0
2016-09-12 11:30:00,49.21,49.35,49.17,49.32,51819.0,42.701,42.8225,42.6663,42.7965,51819.0
2016-09-12 12:00:00,49.32,49.47,49.31,49.47,38702.0,42.7965,42.9266,42.7878,42.9266,38702.0
2016-09-12 12:30:00,49.48,49.83,49.45,49.7,135009.0,42.9353,43.239,42.9093,43.1262,135009.0
2016-09-12 13:00:00,49.71,49.82,49.59,49.61,84559.0,43.1349,43.2303,43.0307,43.0481,84559.0
2016-09-12 13:30:00,49.61,49.86,49.54,49.84,70641.0,43.0481,43.265,42.9874,43.2477,70641.0
2016-09-12 14:00:00,49.82,49.99,49.8,49.9,54993.0,43.2303,43.3778,43.213,43.2997,54993.0
2016-09-12 14:30:00,49.91,50.05,49.9,50.04,50790.0,43.3084,43.4299,43.2997,43.4212,50790.0
2016-09-12 15:00:00,50.04,50.16,50.0,50.16,75236.0,43.4212,43.5253,43.3865,43.5253,75236.0
2016-09-12 15:30:00,50.15,50.26,50.1,50.2,298601.0,43.5167,43.6121,43.4733,43.5601,298601.0
2016-09-13 09:30:00,49.9,49.9,49.59,49.77,43024.0,43.2997,43.2997,43.0307,43.1869,43024.0
2016-09-13 10:00:00,49.76,49.83,49.67,49.82,52274.0,43.1783,43.239,43.1002,43.2303,52274.0
2016-09-13 10:30:00,49.82,49.88,49.77,49.82,82896.0,43.2303,43.2824,43.1869,43.2303,82896.0
2016-09-13 11:00:00,49.81,49.86,49.64,49.7,112041.0,43.2216,43.265,43.0741,43.1262,112041.0
2016-09-13 11:30:00,49.7,49.73,49.6,49.68,49220.0,43.1262,43.1522,43.0394,43.1088,49220.0
2016-09-13 12:00:00,49.67,49.86,49.67,49.78,165301.0,43.1002,43.265,43.1002,43.1956,165301.0
2016-09-13 12:30:00,49.78,49.78,49.62,49.67,84729.0,43.1956,43.1956,43.0568,43.1002,84729.0
2016-09-13 13:00:00,49.65,49.92,49.62,49.88,45285.0,43.0828,43.3171,43.0568,43.2824,45285.0
2016-09-13 13:30:00,49.9,49.97,49.65,49.68,29211.0,43.2997,43.3605,43.0828,43.1088,29211.0
2016-09-13 14:00:00,49.67,49.77,49.64,49.65,24212.0,43.1002,43.1869,43.0741,43.0828,24212.0
2016-09-13 14:30:00,49.63,49.76,49.58,49.64,38595.0,43.0655,43.1783,43.0221,43.0741,38595.0
2016-09-13 15:00:00,49.63,49.76,49.54,49.74,51611.0,43.0655,43.1783,42.9874,43.1609,51611.0
2016-09-13 15:30:00,49.74,49.82,49.61,49.63,203414.0,43.1609,43.2303,43.0481,43.0655,203414.0
2016-09-14 09:30:00,49.65,49.74,49.44,49.66,132233.0,43.0828,43.1609,42.9006,43.0915,132233.0
2016-09-14 10:00:00,49.65,49.77,49.57,49.69,41532.0,43.0828,43.1869,43.0134,43.1175,41532.0
2016-09-14 10:30:00,49.7,49.82,49.54,49.55,83118.0,43.1262,43.2303,42.9874,42.996,83118.0
2016-09-14 11:00:00,49.54,49.63,49.51,49.59,39751.0,42.9874,43.0655,42.9613,43.0307,39751.0
2016-09-14 11:30:00,49.58,49.58,49.46,49.55,22468.0,43.0221,43.0221,42.9179,42.996,22468.0
2016-09-14 12:00:00,49.56,49.6,49.53,49.6,23503.0,43.0047,43.0394,42.9787,43.0394,23503.0
2016-09-14 12:30:00,49.58,49.64,49.5,49.53,65708.0,43.0221,43.0741,42.9526,42.9787,65708.0
2016-09-14 13:00:00,49.53,49.63,49.51,49.62,18538.0,42.9787,43.0655,42.9613,43.0568,18538.0
2016-09-14 13:30:00,49.61,49.64,49.45,49.51,32313.0,43.0481,43.0741,42.9093,42.9613,32313.0
2016-09-14 14:00:00,49.5,49.53,49.36,49.4,36985.0,42.9526,42.9787,42.8312,42.8659,36985.0
2016-09-14 14:30:00,49.4,49.51,49.4,49.46,38732.0,42.8659,42.9613,42.8659,42.9179,38732.0
2016-09-14 15:00:00,49.47,49.47,49.26,49.28,58027.0,42.9266,42.9266,42.7444,42.7617,58027.0
2016-09-14 15:30:00,49.29,49.46,49.29,49.43,212216.0,42.7704,42.9179,42.7704,42.8919,212216.0
2016-09-15 09:30:00,49.47,49.66,49.3,49.63,32911.0,42.9266,43.0915,42.7791,43.0655,32911.0
2016-09-15 10:00:00,49.62,49.74,49.58,49.69,31523.0,43.0568,43.1609,43.0221,43.1175,31523.0
2016-09-15 10:30:00,49.7,49.8,49.63,49.8,49584.0,43.1262,43.213,43.0655,43.213,49584.0
2016-09-15 11:00:00,49.8,49.96,49.75,49.91,71580.0,43.213,43.3518,43.1696,43.3084,71580.0
2016-09-15 11:30:00,49.91,49.96,49.86,49.86,27297.0,43.3084,43.3518,43.265,43.265,27297.0
2016-09-15 12:00:00,49.86,49.94,49.86,49.91,51622.0,43.265,43.3344,43.265,43.3084,51622.0
2016-09-15 12:30:00,49.91,49.92,49.78,49.84,15418.0,43.3084,43.3171,43.1956,43.2477,15418.0
2016-09-15 13:00:00,49.84,49.94,49.84,49.91,25606.0,43.2477,43.3344,43.2477,43.3084,25606.0
2016-09-15 13:30:00,49.92,50.05,49.92,50.05,24086.0,43.3171,43.4299,43.3171,43.4299,24086.0
2016-09-15 14:00:00,50.06,50.09,49.99,50.08,34025.0,43.4386,43.4646,43.3778,43.4559,34025.0
2016-09-15 14:30:00,50.09,50.09,49.99,50.03,35247.0,43.4646,43.4646,43.3778,43.4125,35247.0
2016-09-15 15:00:00,50.04,50.1,50.01,50.08,63420.0,43.4212,43.4733,43.3952,43.4559,63420.0
2016-09-15 15:30:00,50.09,50.14,50.0,50.02,112263.0,43.4646,43.508,43.3865,43.4039,112263.0
2016-09-16 09:30:00,49.57,49.7,49.4,49.61,196357.0,43.0134,43.1262,42.8659,43.0481,196357.0
2016-09-16 10:00:00,49.61,49.64,49.45,49.64,34926.0,43.0481,43.0741,42.9093,43.0741,34926.0
2016-09-16 10:30:00,49.63,49.86,49.63,49.85,60088.0,43.0655,43.265,43.0655,43.2564,60088.0
2016-09-16 11:00:00,49.85,49.9,49.78,49.84,36082.0,43.2564,43.2997,43.1956,43.2477,36082.0
2016-09-16 11:30:00,49.85,50.05,49.84,50.04,44346.0,43.2564,43.4299,43.2477,43.4212,44346.0
2016-09-16 12:00:00,50.04,50.14,50.01,50.1,53897.0,43.4212,43.508,43.3952,43.4733,53897.0
2016-09-16 12:30:00,50.1,50.11,49.96,49.96,22079.0,43.4733,43.482,43.3518,43.3518,22079.0
2016-09-16 13:00:00,49.95,49.97,49.9,49.93,17996.0,43.3431,43.3605,43.2997,43.3258,17996.0
2016-09-16 13:30:00,49.92,49.92,49.74,49.8,59668.0,43.3171,43.3171,43.1609,43.213,59668.0
2016-09-16 14:00:00,49.79,49.86,49.75,49.84,37226.0,43.2043,43.265,43.1696,43.2477,37226.0
2016-09-16 14:30:00,49.84,49.95,49.79,49.8,95725.0,43.2477,43.3431,43.2043,43.213,95725.0
2016-09-16 15:00:00,49.8,49.82,49.69,49.69,81991.0,43.213,43.2303,43.1175,43.1175,81991.0
2016-09-16 15:30:00,49.68,49.83,49.63,49.63,293913.0,43.1088,43.239,43.0655,43.0655,293913.0
2016-09-19 09:30:00,49.92,50.03,49.75,49.97,37938.0,43.3171,43.4125,43.1696,43.3605,37938.0
2016-09-19 10:00:00,49.97,50.05,49.91,49.93,53036.0,43.3605,43.4299,43.3084,43.3258,53036.0
2016-09-19 10:30:00,49.93,50.0,49.9,50.0,36343.0,43.3258,43.3865,43.2997,43.3865,36343.0
2016-09-19 11:00:00,49.99,50.03,49.88,49.9,67209.0,43.3778,43.4125,43.2824,43.2997,67209.0
2016-09-19 11:30:00,49.91,49.96,49.84,49.85,47824.0,43.3084,43.3518,43.2477,43.2564,47824.0
2016-09-19 12:00:00,49.85,49.9,49.65,49.72,53735.0,43.2564,43.2997,43.0828,43.1435,53735.0
2016-09-19 12:30:00,49.72,49.74,49.59,49.59,52762.0,43.1435,43.1609,43.0307,43.0307,52762.0
2016-09-19 13:00:00,49.59,49.7,49.56,49.69,89360.0,43.0307,43.1262,43.0047,43.1175,89360.0
2016-09-19 13:30:00,49.69,49.69,49.56,49.67,84757.0,43.1175,43.1175,43.0047,43.1002,84757.0
2016-09-19 14:00:00,49.67,49.83,49.66,49.82,57371.0,43.1002,43.239,43.0915,43.2303,57371.0
2016-09-19 14:30:00,49.82,49.96,49.82,49.95,46104.0,43.2303,43.3518,43.2303,43.3431,46104.0
2016-09-19 15:00:00,49.94,49.96,49.85,49.9,60408.0,43.3344,43.3518,43.2564,43.2997,60408.0
2016-09-19 15:30:00,49.9,49.98,49.83,49.91,127072.0,43.2997,43.3692,43.239,43.3084,127072.0
2016-09-20 09:30:00,50.24,50.47,50.1,50.22,30902.0,43.5948,43.7943,43.4733,43.5774,30902.0
2016-09-20 10:00:00,50.21,50.25,50.14,50.21,43455.0,43.5687,43.6034,43.508,43.5687,43455.0
2016-09-20 10:30:00,50.2,50.24,50.13,50.17,44477.0,43.5601,43.5948,43.4993,43.534,44477.0
2016-09-20 11:00:00,50.17,50.23,50.13,50.13,24330.0,43.534,43.5861,43.4993,43.4993,24330.0
2016-09-20 11:30:00,50.13,50.17,50.09,50.09,39658.0,43.4993,43.534,43.4646,43.4646,39658.0
2016-09-20 12:00:00,50.09,50.13,50.0,50.11,24823.0,43.4646,43.4993,43.3865,43.482,24823.0
2016-09-20 12:30:00,50.12,50.12,50.0,50.0,19295.0,43.4906,43.4906,43.3865,43.3865,19295.0
2016-09-20 13:00:00,50.01,50.08,50.0,50.08,30243.0,43.3952,43.4559,43.3865,43.4559,30243.0
2016-09-20 13:30:00,50.08,50.22,50.08,50.2,44773.0,43.4559,43.5774,43.4559,43.5601,44773.0
2016-09-20 14:00:00,50.2,50.24,50.13,50.15,32480.0,43.5601,43.5948,43.4993,43.5167,32480.0
2016-09-20 14:30:00,50.15,50.19,50.14,50.18,29827.0,43.5167,43.5514,43.508,43.5427,29827.0
2016-09-20 15:00:00,50.17,50.22,50.15,50.19,34726.0,43.534,43.5774,43.5167,43.5514,34726.0
2016-09-20 15:30:00,50.18,50.19,50.08,50.08,174597.0,43.5427,43.5514,43.4559,43.4559,174597.0
2016-09-21 09:30:00,50.15,50.29,50.05,50.18,96462.0,43.5167,43.6382,43.4299,43.5427,96462.0
2016-09-21 10:00:00,50.18,50.29,50.15,50.25,35126.0,43.5427,43.6382,43.5167,43.6034,35126.0
2016-09-21 10:30:00,50.25,50.26,50.12,50.13,98276.0,43.6034,43.6121,43.4906,43.4993,98276.0
2016-09-21 11:00:00,50.13,50.22,50.13,50.2,45802.0,43.4993,43.5774,43.4993,43.5601,45802.0
2016-09-21 11:30:00,50.19,50.22,50.16,50.22,29353.0,43.5514,43.5774,43.5253,43.5774,29353.0
2016-09-21 12:00:00,50.22,50.27,50.08,50.13,48130.0,43.5774,43.6208,43.4559,43.4993,48130.0
2016-09-21 12:30:00,50.14,50.19,50.05,50.19,20910.0,43.508,43.5514,43.4299,43.5514,20910.0
2016-09-21 13:00:00,50.21,50.25,50.14,50.14,17849.0,43.5687,43.6034,43.508,43.508,17849.0
2016-09-21 13:30:00,50.14,50.21,50.09,50.17,24582.0,43.508,43.5687,43.4646,43.534,24582.0
2016-09-21 14:00:00,50.16,50.34,50.06,50.12,50975.0,43.5253,43.6815,43.4386,43.4906,50975.0
2016-09-21 14:30:00,50.14,50.42,50.1,50.4,45264.0,43.508,43.751,43.4733,43.7336,45264.0
2016-09-21 15:00:00,50.38,50.53,50.33,50.49,53379.0,43.7163,43.8464,43.6729,43.8117,53379.0
2016-09-21 15:30:00,50.49,50.71,50.49,50.67,193660.0,43.8117,44.0026,43.8117,43.9679,193660.0
2016-09-22 09:30:00,51.0,51.11,50.92,51.09,27793.0,44.2542,44.3497,44.1848,44.3323,27793.0
2016-09-22 10:00:00,51.1,51.22,51.09,51.18,33477.0,44.341,44.4451,44.3323,44.4104,33477.0
2016-09-22 10:30:00,51.18,51.24,51.15,51.15,32531.0,44.4104,44.4625,44.3844,44.3844,32531.0
2016-09-22 11:00:00,51.14,51.15,50.93,50.96,80942.0,44.3757,44.3844,44.1935,44.2195,80942.0
2016-09-22 11:30:00,50.96,51.02,50.88,50.9,52012.0,44.2195,44.2716,44.1501,44.1675,52012.0
2016-09-22 12:00:00,50.9,51.02,50.89,50.97,24793.0,44.1675,44.2716,44.1588,44.2282,24793.0
2016-09-22 12:30:00,50.97,50.98,50.88,50.93,23859.0,44.2282,44.2369,44.1501,44.1935,23859.0
2016-09-22 13:00:00,50.93,51.05,50.93,51.02,18312.0,44.1935,44.2976,44.1935,44.2716,18312.0
2016-09-22 13:30:00,51.03,51.08,51.01,51.08,20918.0,44.2803,44.3237,44.2629,44.3237,20918.0
2016-09-22 14:00:00,51.08,51.1,50.96,51.02,21894.0,44.3237,44.341,44.2195,44.2716,21894.0
2016-09-22 14:30:00,51.02,51.11,50.96,51.1,24005.0,44.2716,44.3497,44.2195,44.341,24005.0
2016-09-22 15:00:00,51.09,51.12,51.04,51.07,54081.0,44.3323,44.3584,44.289,44.315,54081.0
2016-09-22 15:30:00,51.06,51.14,51.06,51.09,124826.0,44.3063,44.3757,44.3063,44.3323,124826.0
2016-09-23 09:30:00,50.81,50.96,50.74,50.88,41502.0,44.0894,44.2195,44.0286,44.1501,41502.0
2016-09-23 10:00:00,50.88,50.99,50.87,50.95,53814.0,44.1501,44.2456,44.1414,44.2109,53814.0
2016-09-23 10:30:00,50.95,51.07,50.95,51.0,53221.0,44.2109,44.315,44.2109,44.2542,53221.0
2016-09-23 11:00:00,51.0,51.02,50.95,51.02,34501.0,44.2542,44.2716,44.2109,44.2716,34501.0
2016-09-23 11:30:00,51.03,51.08,50.97,50.97,27557.0,44.2803,44.3237,44.2282,44.2282,27557.0
2016-09-23 12:00:00,50.97,50.97,50.93,50.96,29374.0,44.2282,44.2282,44.1935,44.2195,29374.0
2016-09-23 12:30:00,50.96,50.99,50.9,50.93,28170.0,44.2195,44.2456,44.1675,44.1935,28170.0
2016-09-23 13:00:00,50.93,50.95,50.89,50.9,20032.0,44.1935,44.2109,44.1588,44.1675,20032.0
2016-09-23 13:30:00,50.9,50.91,50.84,50.86,24445.0,44.1675,44.1761,44.1154,44.1328,24445.0
2016-09-23 14:00:00,50.85,50.89,50.84,50.88,47306.0,44.1241,44.1588,44.1154,44.1501,47306.0
2016-09-23 14:30:00,50.87,50.9,50.83,50.86,41714.0,44.1414,44.1675,44.1067,44.1328,41714.0
2016-09-23 15:00:00,50.86,50.86,50.75,50.83,44918.0,44.1328,44.1328,44.0373,44.1067,44918.0
2016-09-23 15:30:00,50.84,50.88,50.68,50.68,118180.0,44.1154,44.1501,43.9766,43.9766,118180.0
2016-09-26 09:30:00,50.32,50.48,49.6,50.44,69910.0,43.6642,43.803,43.0394,43.7683,69910.0
2016-09-26 10:00:00,50.44,50.49,50.42,50.43,34951.0,43.7683,43.8117,43.751,43.7596,34951.0
2016-09-26 10:30:00,50.43,50.53,50.42,50.45,32845.0,43.7596,43.8464,43.751,43.777,32845.0
2016-09-26 11:00:00,50.44,50.49,50.38,50.39,40552.0,43.7683,43.8117,43.7163,43.7249,40552.0
2016-09-26 11:30:00,50.39,50.41,50.33,50.35,49050.0,43.7249,43.7423,43.6729,43.6902,49050.0
2016-09-26 12:00:00,50.35,50.43,50.32,50.37,40505.0,43.6902,43.7596,43.6642,43.7076,40505.0
2016-09-26 12:30:00,50.38,50.49,50.36,50.46,29370.0,43.7163,43.8117,43.6989,43.7857,29370.0
2016-09-26 13:00:00,50.45,50.45,50.31,50.33,29891.0,43.777,43.777,43.6555,43.6729,29891.0
2016-09-26 13:30:00,50.33,50.36,50.28,50.34,24389.0,43.6729,43.6989,43.6295,43.6815,24389.0
2016-09-26 14:00:00,50.34,50.46,50.33,50.44,33801.0,43.6815,43.7857,43.6729,43.7683,33801.0
2016-09-26 14:30:00,50.43,50.49,50.37,50.47,39725.0,43.7596,43.8117,43.7076,43.7943,39725.0
2016-09-26 15:00:00,50.47,50.54,50.42,50.51,59940.0,43.7943,43.8551,43.751,43.8291,59940.0
2016-09-26 15:30:00,50.52,50.53,50.39,50.43,140274.0,43.8377,43.8464,43.7249,43.7596,140274.0
2016-09-27 09:30:00,50.41,50.53,50.26,50.49,35058.0,43.7423,43.8464,43.6121,43.8117,35058.0
2016-09-27 10:00:00,50.5,50.67,50.49,50.66,25830.0,43.8204,43.9679,43.8117,43.9592,25830.0
2016-09-27 10:30:00,50.65,50.65,50.49,50.5,35761.0,43.9505,43.9505,43.8117,43.8204,35761.0
2016-09-27 11:00:00,50.5,50.69,50.49,50.68,31284.0,43.8204,43.9852,43.8117,43.9766,31284.0
2016-09-27 11:30:00,50.68,50.79,50.66,50.77,46886.0,43.9766,44.072,43.9592,44.0547,46886.0
2016-09-27 12:00:00,50.77,50.92,50.73,50.92,19044.0,44.0547,44.1848,44.02,44.1848,19044.0
2016-09-27 12:30:00,50.92,50.94,50.82,50.91,17962.0,44.1848,44.2022,44.0981,44.1761,17962.0
2016-09-27 13:00:00,50.91,50.91,50.82,50.89,12393.0,44.1761,44.1761,44.0981,44.1588,12393.0
2016-09-27 13:30:00,50.89,50.91,50.83,50.86,17939.0,44.1588,44.1761,44.1067,44.1328,17939.0
2016-09-27 14:00:00,50.87,50.94,50.87,50.89,20948.0,44.1414,44.2022,44.1414,44.1588,20948.0
2016-09-27 14:30:00,50.89,50.9,50.82,50.85,24320.0,44.1588,44.1675,44.0981,44.1241,24320.0
2016-09-27 15:00:00,50.84,50.9,50.78,50.79,54958.0,44.1154,44.1675,44.0633,44.072,54958.0
2016-09-27 15:30:00,50.79,50.82,50.75,50.8,103609.0,44.072,44.0981,44.0373,44.0807,103609.0
2016-09-28 09:30:00,50.82,50.98,50.82,50.97,44977.0,44.0981,44.2369,44.0981,44.2282,44977.0
2016-09-28 10:00:00,50.97,51.01,50.69,50.76,21739.0,44.2282,44.2629,43.9852,44.046,21739.0
2016-09-28 10:30:00,50.76,50.76,50.62,50.64,28265.0,44.046,44.046,43.9245,43.9419,28265.0
2016-09-28 11:00:00,50.64,50.65,50.49,50.6,56374.0,43.9419,43.9505,43.8117,43.9072,56374.0
2016-09-28 11:30:00,50.6,50.68,50.55,50.63,11491.0,43.9072,43.9766,43.8638,43.9332,11491.0
2016-09-28 12:00:00,50.63,50.65,50.55,50.56,12899.0,43.9332,43.9505,43.8638,43.8724,12899.0
2016-09-28 12:30:00,50.56,50.58,50.52,50.56,14899.0,43.8724,43.8898,43.8377,43.8724,14899.0
2016-09-28 13:00:00,50.55,50.63,50.52,50.62,12467.0,43.8638,43.9332,43.8377,43.9245,12467.0
2016-09-28 13:30:00,50.63,50.7,50.62,50.67,9375.0,43.9332,43.9939,43.9245,43.9679,9375.0
2016-09-28 14:00:00,50.67,50.91,50.67,50.87,21151.0,43.9679,44.1761,43.9679,44.1414,21151.0
2016-09-28 14:30:00,50.87,50.93,50.82,50.89,25763.0,44.1414,44.1935,44.0981,44.1588,25763.0
2016-09-28 15:00:00,50.87,50.91,50.82,50.83,42272.0,44.1414,44.1761,44.0981,44.1067,42272.0
2016-09-28 15:30:00,50.84,51.01,50.82,50.97,108420.0,44.1154,44.2629,44.0981,44.2282,108420.0
2016-09-29 09:30:00,50.89,50.89,50.76,50.78,33338.0,44.1588,44.1588,44.046,44.0633,33338.0
2016-09-29 10:00:00,50.79,50.88,50.67,50.85,54193.0,44.072,44.1501,43.9679,44.1241,54193.0
2016-09-29 10:30:00,50.86,50.88,50.69,50.69,67625.0,44.1328,44.1501,43.9852,43.9852,67625.0
2016-09-29 11:00:00,50.69,50.7,50.6,50.69,31001.0,43.9852,43.9939,43.9072,43.9852,31001.0
2016-09-29 11:30:00,50.69,50.78,50.67,50.74,33158.0,43.9852,44.0633,43.9679,44.0286,33158.0
2016-09-29 12:00:00,50.74,50.88,50.7,50.83,36345.0,44.0286,44.1501,43.9939,44.1067,36345.0
2016-09-29 12:30:00,50.82,50.83,50.35,50.39,28942.0,44.0981,44.1067,43.6902,43.7249,28942.0
2016-09-29 13:00:00,50.39,50.41,50.23,50.3,52037.0,43.7249,43.7423,43.5861,43.6468,52037.0
2016-09-29 13:30:00,50.28,50.28,50.01,50.08,29734.0,43.6295,43.6295,43.3952,43.4559,29734.0
2016-09-29 14:00:00,50.07,50.44,50.03,50.44,47557.0,43.4473,43.7683,43.4125,43.7683,47557.0
2016-09-29 14:30:00,50.47,50.58,50.45,50.46,59950.0,43.7943,43.8898,43.777,43.7857,59950.0
2016-09-29 15:00:00,50.46,50.51,50.33,50.45,51589.0,43.7857,43.8291,43.6729,43.777,51589.0
2016-09-29 15:30:00,50.44,50.54,50.32,50.33,136359.0,43.7683,43.8551,43.6642,43.6729,136359.0
2016-09-30 09:30:00,50.73,51.05,50.72,50.74,61493.0,44.02,44.2976,44.0113,44.0286,61493.0
2016-09-30 10:00:00,50.74,50.96,50.72,50.83,43566.0,44.0286,44.2195,44.0113,44.1067,43566.0
2016-09-30 10:30:00,50.85,50.92,50.73,50.83,30455.0,44.1241,44.1848,44.02,44.1067,30455.0
2016-09-30 11:00:00,50.84,51.04,50.84,50.95,22871.0,44.1154,44.289,44.1154,44.2109,22871.0
2016-09-30 11:30:00,50.95,51.0,50.82,50.84,26386.0,44.2109,44.2542,44.0981,44.1154,26386.0
2016-09-30 12:00:00,50.84,51.04,50.82,51.0,29837.0,44.1154,44.289,44.0981,44.2542,29837.0
2016-09-30 12:30:00,50.99,51.03,50.88,50.88,34195.0,44.2456,44.2803,44.1501,44.1501,34195.0
2016-09-30 13:00:00,50.87,50.92,50.82,50.82,53805.0,44.1414,44.1848,44.0981,44.0981,53805.0
2016-09-30 13:30:00,50.82,50.89,50.8,50.87,24701.0,44.0981,44.1588,44.0807,44.1414,24701.0
2016-09-30 14:00:00,50.86,51.01,50.86,51.01,29493.0,44.1328,44.2629,44.1328,44.2629,29493.0
2016-09-30 14:30:00,51.01,51.06,50.98,51.02,33012.0,44.2629,44.3063,44.2369,44.2716,33012.0
2016-09-30 15:00:00,51.01,51.09,51.01,51.05,46491.0,44.2629,44.3323,44.2629,44.2976,46491.0
2016-09-30 15:30:00,51.05,51.07,50.85,50.86,174964.0,44.2976,44.315,44.1241,44.1328,174964.0
2016-10-03 09:30:00,50.72,50.82,50.51,50.68,16027.0,44.0113,44.0981,43.8291,43.9766,16027.0
2016-10-03 10:00:00,50.68,50.78,50.56,50.61,27375.0,43.9766,44.0633,43.8724,43.9158,27375.0
2016-10-03 10:30:00,50.59,50.68,50.56,50.63,16539.0,43.8985,43.9766,43.8724,43.9332,16539.0
2016-10-03 11:00:00,50.62,50.62,50.47,50.5,10758.0,43.9245,43.9245,43.7943,43.8204,10758.0
2016-10-03 11:30:00,50.5,50.54,50.42,50.48,21894.0,43.8204,43.8551,43.751,43.803,21894.0
2016-10-03 12:00:00,50.47,50.54,50.37,50.42,19343.0,43.7943,43.8551,43.7076,43.751,19343.0
2016-10-03 12:30:00,50.42,50.44,50.4,50.43,8586.0,43.751,43.7683,43.7336,43.7596,8586.0
2016-10-03 13:00:00,50.44,50.52,50.4,50.52,13088.0,43.7683,43.8377,43.7336,43.8377,13088.0
2016-10-03 13:30:00,50.5,50.52,50.43,50.47,17705.0,43.8204,43.8377,43.7596,43.7943,17705.0
2016-10-03 14:00:00,50.47,50.52,50.44,50.47,10665.0,43.7943,43.8377,43.7683,43.7943,10665.0
2016-10-03 14:30:00,50.46,50.52,50.4,50.46,25287.0,43.7857,43.8377,43.7336,43.7857,25287.0
2016-10-03 15:00:00,50.46,50.52,50.42,50.48,23468.0,43.7857,43.8377,43.751,43.803,23468.0
2016-10-03 15:30:00,50.48,50.58,50.43,50.47,77839.0,43.803,43.8898,43.7596,43.7943,77839.0
2016-10-04 09:30:00,50.48,50.6,50.23,50.35,46355.0,43.803,43.9072,43.5861,43.6902,46355.0
2016-10-04 10:00:00,50.34,50.36,50.04,50.24,32684.0,43.6815,43.6989,43.4212,43.5948,32684.0
2016-10-04 10:30:00,50.24,50.33,50.17,50.32,52219.0,43.5948,43.6729,43.534,43.6642,52219.0
2016-10-04 11:00:00,50.31,50.33,49.98,50.12,67954.0,43.6555,43.6729,43.3692,43.4906,67954.0
2016-10-04 11:30:00,50.12,50.31,50.09,50.17,33923.0,43.4906,43.6555,43.4646,43.534,33923.0
2016-10-04 12:00:00,50.15,50.24,50.09,50.21,25290.0,43.5167,43.5948,43.4646,43.5687,25290.0
2016-10-04 12:30:00,50.21,50.23,50.09,50.1,22088.0,43.5687,43.5861,43.4646,43.4733,22088.0
2016-10-04 13:00:00,50.09,50.1,49.87,49.93,37153.0,43.4646,43.4733,43.2737,43.3258,37153.0
2016-10-04 13:30:00,49.93,49.94,49.83,49.87,37541.0,43.3258,43.3344,43.239,43.2737,37541.0
2016-10-04 14:00:00,49.87,50.18,49.85,50.09,52884.0,43.2737,43.5427,43.2564,43.4646,52884.0
2016-10-04 14:30:00,50.09,50.18,50.05,50.05,84342.0,43.4646,43.5427,43.4299,43.4299,84342.0
2016-10-04 15:00:00,50.04,50.25,50.04,50.25,79631.0,43.4212,43.6034,43.4212,43.6034,79631.0
2016-10-04 15:30:00,50.24,50.33,50.21,50.29,127684.0,43.5948,43.6729,43.5687,43.6382,127684.0
2016-10-05 09:30:00,50.55,50.77,50.55,50.66,25304.0,43.8638,44.0547,43.8638,43.9592,25304.0
2016-10-05 10:00:00,50.67,50.74,50.54,50.61,18309.0,43.9679,44.0286,43.8551,43.9158,18309.0
2016-10-05 10:30:00,50.65,50.65,50.39,50.48,31964.0,43.9505,43.9505,43.7249,43.803,31964.0
2016-10-05 11:00:00,50.48,50.59,50.43,50.48,40644.0,43.803,43.8985,43.7596,43.803,40644.0
2016-10-05 11:30:00,50.49,50.53,50.43,50.43,13756.0,43.8117,43.8464,43.7596,43.7596,13756.0
2016-10-05 12:00:00,50.43,50.49,50.35,50.35,17090.0,43.7596,43.8117,43.6902,43.6902,17090.0
2016-10-05 12:30:00,50.35,50.41,50.34,50.41,19344.0,43.6902,43.7423,43.6815,43.7423,19344.0
2016-10-05 13:00:00,50.41,50.45,50.38,50.44,41500.0,43.7423,43.777,43.7163,43.7683,41500.0
2016-10-05 13:30:00,50.43,50.46,50.4,50.42,20403.0,43.7596,43.7857,43.7336,43.751,20403.0
2016-10-05 14:00:00,50.43,50.44,50.37,50.38,17362.0,43.7596,43.7683,43.7076,43.7163,17362.0
2016-10-05 14:30:00,50.38,50.44,50.37,50.42,26638.0,43.7163,43.7683,43.7076,43.751,26638.0
2016-10-05 15:00:00,50.42,50.51,50.38,50.41,36986.0,43.751,43.8291,43.7163,43.7423,36986.0
2016-10-05 15:30:00,50.41,50.47,50.41,50.43,72834.0,43.7423,43.7943,43.7423,43.7596,72834.0
2016-10-06 09:30:00,50.42,50.53,50.12,50.3,37064.0,43.751,43.8464,43.4906,43.6468,37064.0
2016-10-06 10:00:00,50.31,50.44,50.3,50.37,26598.0,43.6555,43.7683,43.6468,43.7076,26598.0
2016-10-06 10:30:00,50.35,50.38,50.29,50.31,19796.0,43.6902,43.7163,43.6382,43.6555,19796.0
2016-10-06 11:00:00,50.3,50.31,50.19,50.31,14548.0,43.6468,43.6555,43.5514,43.6555,14548.0
2016-10-06 11:30:00,50.32,50.44,50.22,50.38,24376.0,43.6642,43.7683,43.5774,43.7163,24376.0
2016-10-06 12:00:00,50.39,50.55,50.39,50.55,20117.0,43.7249,43.8638,43.7249,43.8638,20117.0
2016-10-06 12:30:00,50.55,50.62,50.53,50.6,15611.0,43.8638,43.9245,43.8464,43.9072,15611.0
2016-10-06 13:00:00,50.59,50.69,50.59,50.68,19929.0,43.8985,43.9852,43.8985,43.9766,19929.0
2016-10-06 13:30:00,50.67,50.72,50.61,50.66,22033.0,43.9679,44.0113,43.9158,43.9592,22033.0
2016-10-06 14:00:00,50.66,50.79,50.65,50.78,25908.0,43.9592,44.072,43.9505,44.0633,25908.0
2016-10-06 14:30:00,50.77,50.78,50.67,50.68,30454.0,44.0547,44.0633,43.9679,43.9766,30454.0
2016-10-06 15:00:00,50.68,50.74,50.67,50.71,36096.0,43.9766,44.0286,43.9679,44.0026,36096.0
2016-10-06 15:30:00,50.71,50.79,50.68,50.78,158997.0,44.0026,44.072,43.9766,44.0633,158997.0
2016-10-07 09:30:00,50.89,50.89,50.54,50.65,25585.0,44.1588,44.1588,43.8551,43.9505,25585.0
2016-10-07 10:00:00,50.65,50.78,50.63,50.77,19981.0,43.9505,44.0633,43.9332,44.0547,19981.0
2016-10-07 10:30:00,50.77,50.87,50.72,50.76,27218.0,44.0547,44.1414,44.0113,44.046,27218.0
2016-10-07 11:00:00,50.75,50.75,50.64,50.66,21413.0,44.0373,44.0373,43.9419,43.9592,21413.0
2016-10-07 11:30:00,50.65,50.65,50.38,50.47,33271.0,43.9505,43.9505,43.7163,43.7943,33271.0
2016-10-07 12:00:00,50.48,50.59,50.4,50.45,16301.0,43.803,43.8985,43.7336,43.777,16301.0
2016-10-07 12:30:00,50.46,50.55,50.39,50.52,14760.0,43.7857,43.8638,43.7249,43.8377,14760.0
2016-10-07 13:00:00,50.53,50.58,50.47,50.58,9612.0,43.8464,43.8898,43.7943,43.8898,9612.0
2016-10-07 13:30:00,50.56,50.66,50.56,50.62,8078.0,43.8724,43.9592,43.8724,43.9245,8078.0
2016-10-07 14:00:00,50.63,50.66,50.56,50.62,14608.0,43.9332,43.9592,43.8724,43.9245,14608.0
2016-10-07 14:30:00,50.62,50.71,50.61,50.7,19002.0,43.9245,44.0026,43.9158,43.9939,19002.0
2016-10-07 15:00:00,50.67,50.71,50.66,50.68,23241.0,43.9679,44.0026,43.9592,43.9766,23241.0
2016-10-07 15:30:00,50.7,50.7,50.57,50.57,68724.0,43.9939,43.9939,43.8811,43.8811,68724.0
2016-10-10 09:30:00,50.93,51.08,50.81,51.0,33599.0,44.1935,44.3237,44.0894,44.2542,33599.0
2016-10-10 10:00:00,51.04,51.04,50.88,50.91,15151.0,44.289,44.289,44.1501,44.1761,15151.0
2016-10-10 10:30:00,50.93,50.96,50.83,50.83,29790.0,44.1935,44.2195,44.1067,44.1067,29790.0
2016-10-10 11:00:00,50.82,50.89,50.72,50.74,34336.0,44.0981,44.1588,44.0113,44.0286,34336.0
2016-10-10 11:30:00,50.76,50.76,50.65,50.7,12472.0,44.046,44.046,43.9505,43.9939,12472.0
2016-10-10 12:00:00,50.7,50.7,50.62,50.69,9468.0,43.9939,43.9939,43.9245,43.9852,9468.0
2016-10-10 12:30:00,50.7,50.77,50.68,50.72,8527.0,43.9939,44.0547,43.9766,44.0113,8527.0
2016-10-10 13:00:00,50.72,50.78,50.71,50.73,7047.0,44.0113,44.0633,44.0026,44.02,7047.0
2016-10-10 13:30:00,50.71,50.71,50.65,50.65,16432.0,44.0026,44.0026,43.9505,43.9505,16432.0
2016-10-10 14:00:00,50.66,50.68,50.63,50.67,9834.0,43.9592,43.9766,43.9332,43.9679,9834.0
2016-10-10 14:30:00,50.68,50.72,50.65,50.66,19745.0,43.9766,44.0113,43.9505,43.9592,19745.0
2016-10-10 15:00:00,50.65,50.66,50.6,50.63,29817.0,43.9505,43.9592,43.9072,43.9332,29817.0
2016-10-10 15:30:00,50.63,50.64,50.52,50.53,76980.0,43.9332,43.9419,43.8377,43.8464,76980.0
2016-10-11 09:30:00,50.47,50.51,50.27,50.32,34701.0,43.7943,43.8291,43.6208,43.6642,34701.0
2016-10-11 10:00:00,50.33,50.4,50.19,50.2,23292.0,43.6729,43.7336,43.5514,43.5601,23292.0
2016-10-11 10:30:00,50.22,50.32,50.01,50.01,33592.0,43.5774,43.6642,43.3952,43.3952,33592.0
2016-10-11 11:00:00,50.03,50.03,49.86,49.87,23362.0,43.4125,43.4125,43.265,43.2737,23362.0
2016-10-11 11:30:00,49.84,50.01,49.84,49.95,17697.0,43.2477,43.3952,43.2477,43.3431,17697.0
2016-10-11 12:00:00,49.93,50.07,49.93,50.05,11662.0,43.3258,43.4473,43.3258,43.4299,11662.0
2016-10-11 12:30:00,50.04,50.13,50.0,50.05,13145.0,43.4212,43.4993,43.3865,43.4299,13145.0
2016-10-11 13:00:00,50.04,50.04,49.89,49.91,49992.0,43.4212,43.4212,43.2911,43.3084,49992.0
2016-10-11 13:30:00,49.91,50.01,49.82,49.83,30599.0,43.3084,43.3952,43.2303,43.239,30599.0
2016-10-11 14:00:00,49.84,49.85,49.7,49.75,13759.0,43.2477,43.2564,43.1262,43.1696,13759.0
2016-10-11 14:30:00,49.75,49.8,49.68,49.76,34208.0,43.1696,43.213,43.1088,43.1783,34208.0
2016-10-11 15:00:00,49.75,49.84,49.69,49.79,35553.0,43.1696,43.2477,43.1175,43.2043,35553.0
2016-10-11 15:30:00,49.79,49.93,49.77,49.83,81024.0,43.2043,43.3258,43.1869,43.239,81024.0
2016-10-12 09:30:00,49.84,50.14,49.84,50.14,22757.0,43.2477,43.508,43.2477,43.508,22757.0
2016-10-12 10:00:00,50.16,50.33,50.12,50.31,11120.0,43.5253,43.6729,43.4906,43.6555,11120.0
2016-10-12 10:30:00,50.3,50.37,50.25,50.3,34662.0,43.6468,43.7076,43.6034,43.6468,34662.0
2016-10-12 11:00:00,50.3,50.42,50.29,50.42,17193.0,43.6468,43.751,43.6382,43.751,17193.0
2016-10-12 11:30:00,50.43,50.48,50.37,50.43,25481.0,43.7596,43.803,43.7076,43.7596,25481.0
2016-10-12 12:00:00,50.43,50.55,50.43,50.53,12044.0,43.7596,43.8638,43.7596,43.8464,12044.0
2016-10-12 12:30:00,50.53,50.57,50.5,50.51,15319.0,43.8464,43.8811,43.8204,43.8291,15319.0
2016-10-12 13:00:00,50.51,50.54,50.49,50.53,9974.0,43.8291,43.8551,43.8117,43.8464,9974.0
2016-10-12 13:30:00,50.53,50.57,50.49,50.56,10920.0,43.8464,43.8811,43.8117,43.8724,10920.0
2016-10-12 14:00:00,50.55,50.66,50.47,50.49,21283.0,43.8638,43.9592,43.7943,43.8117,21283.0
2016-10-12 14:30:00,50.5,50.58,50.5,50.55,31549.0,43.8204,43.8898,43.8204,43.8638,31549.0
2016-10-12 15:00:00,50.54,50.58,50.44,50.44,41330.0,43.8551,43.8898,43.7683,43.7683,41330.0
2016-10-12 15:30:00,50.44,50.52,50.39,50.47,76512.0,43.7683,43.8377,43.7249,43.7943,76512.0
2016-10-13 09:30:00,50.2,50.29,49.84,49.92,36086.0,43.5601,43.6382,43.2477,43.3171,36086.0
2016-10-13 10:00:00,49.91,50.03,49.85,50.02,35819.0,43.3084,43.4125,43.2564,43.4039,35819.0
2016-10-13 10:30:00,49.99,50.09,49.88,49.94,23724.0,43.3778,43.4646,43.2824,43.3344,23724.0
2016-10-13 11:00:00,49.95,50.09,49.94,50.08,31558.0,43.3431,43.4646,43.3344,43.4559,31558.0
2016-10-13 11:30:00,50.07,50.09,49.99,50.02,17547.0,43.4473,43.4646,43.3778,43.4039,17547.0
2016-10-13 12:00:00,50.02,50.04,49.96,50.02,13890.0,43.4039,43.4212,43.3518,43.4039,13890.0
2016-10-13 12:30:00,50.02,50.16,50.02,50.12,11177.0,43.4039,43.5253,43.4039,43.4906,11177.0
2016-10-13 13:00:00,50.11,50.14,50.08,50.12,14188.0,43.482,43.508,43.4559,43.4906,14188.0
2016-10-13 13:30:00,50.13,50.24,50.09,50.23,14439.0,43.4993,43.5948,43.4646,43.5861,14439.0
2016-10-13 14:00:00,50.26,50.3,50.15,50.17,27621.0,43.6121,43.6468,43.5167,43.534,27621.0
2016-10-13 14:30:00,50.17,50.24,50.12,50.23,37184.0,43.534,43.5948,43.4906,43.5861,37184.0
2016-10-13 15:00:00,50.22,50.27,50.15,50.16,40271.0,43.5774,43.6208,43.5167,43.5253,40271.0
2016-10-13 15:30:00,50.17,50.19,50.03,50.06,158639.0,43.534,43.5514,43.4125,43.4386,158639.0
2016-10-14 09:30:00,50.47,50.57,50.41,50.47,19902.0,43.7943,43.8811,43.7423,43.7943,19902.0
2016-10-14 10:00:00,50.46,50.71,50.45,50.65,17609.0,43.7857,44.0026,43.777,43.9505,17609.0
2016-10-14 10:30:00,50.68,50.69,50.56,50.56,15277.0,43.9766,43.9852,43.8724,43.8724,15277.0
2016-10-14 11:00:00,50.54,50.56,50.44,50.45,21339.0,43.8551,43.8724,43.7683,43.777,21339.0
2016-10-14 11:30:00,50.44,50.44,50.37,50.39,10400.0,43.7683,43.7683,43.7076,43.7249,10400.0
2016-10-14 12:00:00,50.37,50.37,50.25,50.32,14476.0,43.7076,43.7076,43.6034,43.6642,14476.0
2016-10-14 12:30:00,50.34,50.42,50.33,50.36,19839.0,43.6815,43.751,43.6729,43.6989,19839.0
2016-10-14 13:00:00,50.35,50.41,50.29,50.39,16261.0,43.6902,43.7423,43.6382,43.7249,16261.0
2016-10-14 13:30:00,50.39,50.45,50.3,50.33,26138.0,43.7249,43.777,43.6468,43.6729,26138.0
2016-10-14 14:00:00,50.33,50.37,50.24,50.36,23959.0,43.6729,43.7076,43.5948,43.6989,23959.0
2016-10-14 14:30:00,50.37,50.37,50.22,50.24,22112.0,43.7076,43.7076,43.5774,43.5948,22112.0
2016-10-14 15:00:00,50.24,50.31,50.23,50.25,46648.0,43.5948,43.6555,43.5861,43.6034,46648.0
2016-10-14 15:30:00,50.25,50.34,50.22,50.23,77875.0,43.6034,43.6815,43.5774,43.5861,77875.0
2016-10-17 09:30:00,50.33,50.36,50.18,50.27,34600.0,43.6729,43.6989,43.5427,43.6208,34600.0
2016-10-17 10:00:00,50.28,50.29,50.18,50.24,46328.0,43.6295,43.6382,43.5427,43.5948,46328.0
2016-10-17 10:30:00,50.25,50.27,50.06,50.11,18240.0,43.6034,43.6208,43.4386,43.482,18240.0
2016-10-17 11:00:00,50.12,50.26,50.07,50.08,28918.0,43.4906,43.6121,43.4473,43.4559,28918.0
2016-10-17 11:30:00,50.09,50.23,50.08,50.21,13452.0,43.4646,43.5861,43.4559,43.5687,13452.0
2016-10-17 12:00:00,50.19,50.21,50.1,50.11,11383.0,43.5514,43.5687,43.4733,43.482,11383.0
2016-10-17 12:30:00,50.09,50.17,50.07,50.08,17165.0,43.4646,43.534,43.4473,43.4559,17165.0
2016-10-17 13:00:00,50.07,50.09,49.97,50.03,14200.0,43.4473,43.4646,43.3605,43.4125,14200.0
2016-10-17 13:30:00,50.01,50.02,49.91,49.91,16368.0,43.3952,43.4039,43.3084,43.3084,16368.0
2016-10-17 14:00:00,49.91,50.03,49.9,49.97,23219.0,43.3084,43.4125,43.2997,43.3605,23219.0
2016-10-17 14:30:00,49.98,50.0,49.94,50.0,21148.0,43.3692,43.3865,43.3344,43.3865,21148.0
2016-10-17 15:00:00,50.0,50.0,49.87,49.91,55217.0,43.3865,43.3865,43.2737,43.3084,55217.0
2016-10-17 15:30:00,49.9,49.94,49.87,49.9,112789.0,43.2997,43.3344,43.2737,43.2997,112789.0
2016-10-18 09:30:00,50.43,50.43,50.21,50.26,17703.0,43.7596,43.7596,43.5687,43.6121,17703.0
2016-10-18 10:00:00,50.19,50.27,50.15,50.27,11060.0,43.5514,43.6208,43.5167,43.6208,11060.0
2016-10-18 10:30:00,50.27,50.32,50.25,50.3,20956.0,43.6208,43.6642,43.6034,43.6468,20956.0
2016-10-18 11:00:00,50.3,50.33,50.17,50.27,17494.0,43.6468,43.6729,43.534,43.6208,17494.0
2016-10-18 11:30:00,50.26,50.28,50.19,50.24,15434.0,43.6121,43.6295,43.5514,43.5948,15434.0
2016-10-18 12:00:00,50.26,50.26,50.15,50.16,21708.0,43.6121,43.6121,43.5167,43.5253,21708.0
2016-10-18 12:30:00,50.16,50.18,50.1,50.11,12571.0,43.5253,43.5427,43.4733,43.482,12571.0
2016-10-18 13:00:00,50.12,50.2,50.11,50.19,7573.0,43.4906,43.5601,43.482,43.5514,7573.0
2016-10-18 13:30:00,50.19,50.19,50.14,50.15,11321.0,43.5514,43.5514,43.508,43.5167,11321.0
2016-10-18 14:00:00,50.14,50.18,50.1,50.13,19145.0,43.508,43.5427,43.4733,43.4993,19145.0
2016-10-18 14:30:00,50.14,50.15,50.09,50.12,22133.0,43.508,43.5167,43.4646,43.4906,22133.0
2016-10-18 15:00:00,50.11,50.13,50.02,50.04,29229.0,43.482,43.4993,43.4039,43.4212,29229.0
2016-10-18 15:30:00,50.03,50.06,49.93,50.01,104778.0,43.4125,43.4386,43.3258,43.3952,104778.0
2016-10-19 09:30:00,50.18,50.18,50.01,50.03,23455.0,43.5427,43.5427,43.3952,43.4125,23455.0
2016-10-19 10:00:00,50.02,50.1,49.88,50.1,26294.0,43.4039,43.4733,43.2824,43.4733,26294.0
2016-10-19 10:30:00,50.09,50.23,50.07,50.23,73704.0,43.4646,43.5861,43.4473,43.5861,73704.0
2016-10-19 11:00:00,50.23,50.26,50.12,50.15,54615.0,43.5861,43.6121,43.4906,43.5167,54615.0
2016-10-19 11:30:00,50.15,50.15,50.02,50.02,57492.0,43.5167,43.5167,43.4039,43.4039,57492.0
2016-10-19 12:00:00,50.02,50.13,50.02,50.11,42295.0,43.4039,43.4993,43.4039,43.482,42295.0
2016-10-19 12:30:00,50.11,50.11,50.0,50.02,27840.0,43.482,43.482,43.3865,43.4039,27840.0
2016-10-19 13:00:00,50.02,50.11,50.02,50.09,28891.0,43.4039,43.482,43.4039,43.4646,28891.0
2016-10-19 13:30:00,50.09,50.11,50.0,50.03,30538.0,43.4646,43.482,43.3865,43.4125,30538.0
2016-10-19 14:00:00,50.03,50.04,49.98,49.98,25362.0,43.4125,43.4212,43.3692,43.3692,25362.0
2016-10-19 14:30:00,49.97,49.97,49.84,49.86,64046.0,43.3605,43.3605,43.2477,43.265,64046.0
2016-10-19 15:00:00,49.86,49.96,49.85,49.9,65643.0,43.265,43.3518,43.2564,43.2997,65643.0
2016-10-19 15:30:00,49.9,50.04,49.9,50.01,125941.0,43.2997,43.4212,43.2997,43.3952,125941.0
2016-10-20 09:30:00,49.85,49.85,49.4,49.76,45034.0,43.2564,43.2564,42.8659,43.1783,45034.0
2016-10-20 10:00:00,49.76,49.78,49.44,49.47,28263.0,43.1783,43.1956,42.9006,42.9266,28263.0
2016-10-20 10:30:00,49.46,49.46,49.11,49.2,70040.0,42.9179,42.9179,42.6142,42.6923,70040.0
2016-10-20 11:00:00,49.19,49.29,49.1,49.22,38174.0,42.6837,42.7704,42.6056,42.7097,38174.0
2016-10-20 11:30:00,49.22,49.36,49.17,49.35,21928.0,42.7097,42.8312,42.6663,42.8225,21928.0
2016-10-20 12:00:00,49.36,49.44,49.32,49.36,23259.0,42.8312,42.9006,42.7965,42.8312,23259.0
2016-10-20 12:30:00,49.37,49.45,49.34,49.4,13447.0,42.8398,42.9093,42.8138,42.8659,13447.0
2016-10-20 13:00:00,49.38,49.48,49.37,49.48,13794.0,42.8485,42.9353,42.8398,42.9353,13794.0
2016-10-20 13:30:00,49.48,49.5,49.32,49.34,14461.0,42.9353,42.9526,42.7965,42.8138,14461.0
2016-10-20 14:00:00,49.33,49.41,49.3,49.36,23020.0,42.8051,42.8746,42.7791,42.8312,23020.0
2016-10-20 14:30:00,49.37,49.45,49.36,49.39,29818.0,42.8398,42.9093,42.8312,42.8572,29818.0
2016-10-20 15:00:00,49.4,49.42,49.27,49.27,31728.0,42.8659,42.8832,42.7531,42.7531,31728.0
2016-10-20 15:30:00,49.29,49.32,49.17,49.17,219648.0,42.7704,42.7965,42.6663,42.6663,219648.0
2016-10-21 09:30:00,48.87,48.95,48.63,48.91,93825.0,42.406,42.4754,42.1977,42.4407,93825.0
2016-10-21 10:00:00,48.92,49.14,48.92,49.09,38774.0,42.4494,42.6403,42.4494,42.5969,38774.0
2016-10-21 10:30:00,49.09,49.18,49.03,49.04,35866.0,42.5969,42.675,42.5448,42.5535,35866.0
2016-10-21 11:00:00,49.05,49.06,48.93,48.94,28922.0,42.5622,42.5708,42.458,42.4667,28922.0
2016-10-21 11:30:00,48.93,48.97,48.9,48.92,37819.0,42.458,42.4928,42.432,42.4494,37819.0
2016-10-21 12:00:00,48.92,48.93,48.88,48.93,17218.0,42.4494,42.458,42.4147,42.458,17218.0
2016-10-21 12:30:00,48.93,48.98,48.9,48.94,20510.0,42.458,42.5014,42.432,42.4667,20510.0
2016-10-21 13:00:00,48.93,48.96,48.89,48.91,18194.0,42.458,42.4841,42.4233,42.4407,18194.0
2016-10-21 13:30:00,48.91,49.02,48.9,48.98,19325.0,42.4407,42.5361,42.432,42.5014,19325.0
2016-10-21 14:00:00,48.98,49.08,48.98,49.08,14721.0,42.5014,42.5882,42.5014,42.5882,14721.0
2016-10-21 14:30:00,49.08,49.18,49.07,49.18,26724.0,42.5882,42.675,42.5795,42.675,26724.0
2016-10-21 15:00:00,49.18,49.2,49.08,49.12,39641.0,42.675,42.6923,42.5882,42.6229,39641.0
2016-10-21 15:30:00,49.12,49.12,48.96,48.97,211091.0,42.6229,42.6229,42.4841,42.4928,211091.0
2016-10-24 09:30:00,49.31,49.47,49.05,49.23,23195.0,42.7878,42.9266,42.5622,42.7184,23195.0
2016-10-24 10:00:00,49.23,49.28,49.04,49.07,50305.0,42.7184,42.7617,42.5535,42.5795,50305.0
2016-10-24 10:30:00,49.08,49.15,48.98,49.1,32546.0,42.5882,42.6489,42.5014,42.6056,32546.0
2016-10-24 11:00:00,49.11,49.12,48.99,49.01,65705.0,42.6142,42.6229,42.5101,42.5275,65705.0
2016-10-24 11:30:00,49.04,49.06,48.97,48.98,16334.0,42.5535,42.5708,42.4928,42.5014,16334.0
2016-10-24 12:00:00,48.98,49.05,48.96,49.0,17667.0,42.5014,42.5622,42.4841,42.5188,17667.0
2016-10-24 12:30:00,49.0,49.01,48.72,48.77,97777.0,42.5188,42.5275,42.2758,42.3192,97777.0
2016-10-24 13:00:00,48.77,48.82,48.76,48.8,38476.0,42.3192,42.3626,42.3105,42.3452,38476.0
2016-10-24 13:30:00,48.8,48.81,48.76,48.79,56738.0,42.3452,42.3539,42.3105,42.3366,56738.0
2016-10-24 14:00:00,48.8,48.81,48.77,48.8,55997.0,42.3452,42.3539,42.3192,42.3452,55997.0
2016-10-24 14:30:00,48.8,48.81,48.75,48.79,59680.0,42.3452,42.3539,42.3019,42.3366,59680.0
2016-10-24 15:00:00,48.78,48.79,48.68,48.68,65586.0,42.3279,42.3366,42.2411,42.2411,65586.0
2016-10-24 15:30:00,48.68,48.69,48.54,48.55,344209.0,42.2411,42.2498,42.1196,42.1283,344209.0
2016-10-25 09:30:00,48.45,48.57,48.35,48.47,53403.0,42.0415,42.1457,41.9548,42.0589,53403.0
2016-10-25 10:00:00,48.51,48.52,48.37,48.42,57060.0,42.0936,42.1023,41.9721,42.0155,57060.0
2016-10-25 10:30:00,48.41,48.42,48.29,48.32,42473.0,42.0068,42.0155,41.9027,41.9287,42473.0
2016-10-25 11:00:00,48.33,48.46,48.33,48.4,31430.0,41.9374,42.0502,41.9374,41.9981,31430.0
2016-10-25 11:30:00,48.41,48.46,48.34,48.38,25188.0,42.0068,42.0502,41.9461,41.9808,25188.0
2016-10-25 12:00:00,48.37,48.44,48.34,48.37,32954.0,41.9721,42.0329,41.9461,41.9721,32954.0
2016-10-25 12:30:00,48.37,48.49,48.37,48.43,20321.0,41.9721,42.0762,41.9721,42.0242,20321.0
2016-10-25 13:00:00,48.44,48.52,48.43,48.49,26553.0,42.0329,42.1023,42.0242,42.0762,26553.0
2016-10-25 13:30:00,48.49,48.5,48.4,48.43,59413.0,42.0762,42.0849,41.9981,42.0242,59413.0
2016-10-25 14:00:00,48.43,48.45,48.35,48.4,46607.0,42.0242,42.0415,41.9548,41.9981,46607.0
2016-10-25 14:30:00,48.39,48.42,48.35,48.39,26046.0,41.9895,42.0155,41.9548,41.9895,26046.0
2016-10-25 15:00:00,48.4,48.43,48.32,48.43,50214.0,41.9981,42.0242,41.9287,42.0242,50214.0
2016-10-25 15:30:00,48.42,48.44,48.33,48.36,226535.0,42.0155,42.0329,41.9374,41.9634,226535.0
2016-10-26 09:30:00,48.22,48.48,48.2,48.39,21258.0,41.842,42.0676,41.8246,41.9895,21258.0
2016-10-26 10:00:00,48.38,48.59,48.38,48.59,37142.0,41.9808,42.163,41.9808,42.163,37142.0
2016-10-26 10:30:00,48.59,48.71,48.58,48.71,35313.0,42.163,42.2671,42.1543,42.2671,35313.0
2016-10-26 11:00:00,48.68,48.72,48.58,48.63,25650.0,42.2411,42.2758,42.1543,42.1977,25650.0
2016-10-26 11:30:00,48.64,48.66,48.58,48.59,33612.0,42.2064,42.2238,42.1543,42.163,33612.0
2016-10-26 12:00:00,48.6,48.71,48.6,48.69,22147.0,42.1717,42.2671,42.1717,42.2498,22147.0
2016-10-26 12:30:00,48.69,48.71,48.62,48.62,13321.0,42.2498,42.2671,42.189,42.189,13321.0
2016-10-26 13:00:00,48.62,48.65,48.58,48.61,10509.0,42.189,42.2151,42.1543,42.1804,10509.0
2016-10-26 13:30:00,48.6,48.62,48.52,48.54,50084.0,42.1717,42.189,42.1023,42.1196,50084.0
2016-10-26 14:00:00,48.55,48.55,48.47,48.54,33308.0,42.1283,42.1283,42.0589,42.1196,33308.0
2016-10-26 14:30:00,48.52,48.58,48.47,48.55,24876.0,42.1023,42.1543,42.0589,42.1283,24876.0
2016-10-26 15:00:00,48.55,48.56,48.5,48.53,37086.0,42.1283,42.137,42.0849,42.1109,37086.0
2016-10-26 15:30:00,48.54,48.59,48.46,48.51,99979.0,42.1196,42.163,42.0502,42.0936,99979.0
2016-10-27 09:30:00,48.68,48.78,48.36,48.4,41159.0,42.2411,42.3279,41.9634,41.9981,41159.0
2016-10-27 10:00:00,48.41,48.42,48.11,48.17,51497.0,42.0068,42.0155,41.7465,41.7986,51497.0
2016-10-27 10:30:00,48.18,48.19,48.06,48.1,38244.0,41.8072,41.8159,41.7031,41.7378,38244.0
2016-10-27 11:00:00,48.1,48.27,48.08,48.19,45530.0,41.7378,41.8853,41.7205,41.8159,45530.0
2016-10-27 11:30:00,48.19,48.4,48.18,48.4,35439.0,41.8159,41.9981,41.8072,41.9981,35439.0
2016-10-27 12:00:00,48.42,48.49,48.28,48.28,43980.0,42.0155,42.0762,41.894,41.894,43980.0
2016-10-27 12:30:00,48.28,48.36,48.23,48.36,32970.0,41.894,41.9634,41.8506,41.9634,32970.0
2016-10-27 13:00:00,48.35,48.38,48.2,48.24,48422.0,41.9548,41.9808,41.8246,41.8593,48422.0
2016-10-27 13:30:00,48.25,48.34,48.24,48.29,36298.0,41.868,41.9461,41.8593,41.9027,36298.0
2016-10-27 14:00:00,48.29,48.35,48.26,48.31,43351.0,41.9027,41.9548,41.8767,41.92,43351.0
2016-10-27 14:30:00,48.32,48.32,48.19,48.23,40499.0,41.9287,41.9287,41.8159,41.8506,40499.0
2016-10-27 15:00:00,48.23,48.26,48.1,48.16,75971.0,41.8506,41.8767,41.7378,41.7899,75971.0
2016-10-27 15:30:00,48.16,48.18,48.08,48.1,158177.0,41.7899,41.8072,41.7205,41.7378,158177.0
2016-10-28 09:30:00,48.98,49.7,47.76,48.42,118368.0,42.5014,43.1262,41.4428,42.0155,118368.0
2016-10-28 10:00:00,48.4,48.49,48.08,48.43,67709.0,41.9981,42.0762,41.7205,42.0242,67709.0
2016-10-28 10:30:00,48.39,48.55,48.36,48.38,40656.0,41.9895,42.1283,41.9634,41.9808,40656.0
2016-10-28 11:00:00,48.39,48.5,48.31,48.5,44581.0,41.9895,42.0849,41.92,42.0849,44581.0
2016-10-28 11:30:00,48.5,48.51,48.37,48.39,40661.0,42.0849,42.0936,41.9721,41.9895,40661.0
2016-10-28 12:00:00,48.41,48.52,48.41,48.48,24700.0,42.0068,42.1023,42.0068,42.0676,24700.0
2016-10-28 12:30:00,48.48,48.63,48.38,48.63,26102.0,42.0676,42.1977,41.9808,42.1977,26102.0
2016-10-28 13:00:00,48.63,48.63,48.23,48.27,32092.0,42.1977,42.1977,41.8506,41.8853,32092.0
2016-10-28 13:30:00,48.26,48.26,47.96,48.07,31799.0,41.8767,41.8767,41.6163,41.7118,31799.0
2016-10-28 14:00:00,48.1,48.4,48.08,48.35,33595.0,41.7378,41.9981,41.7205,41.9548,33595.0
2016-10-28 14:30:00,48.33,48.54,48.27,48.5,36681.0,41.9374,42.1196,41.8853,42.0849,36681.0
2016-10-28 15:00:00,48.5,48.5,48.33,48.42,54041.0,42.0849,42.0849,41.9374,42.0155,54041.0
2016-10-28 15:30:00,48.41,48.43,48.31,48.34,168503.0,42.0068,42.0242,41.92,41.9461,168503.0
2016-10-31 09:30:00,48.51,48.55,48.12,48.25,44035.0,42.0936,42.1283,41.7552,41.868,44035.0
2016-10-31 10:00:00,48.24,48.32,48.18,48.31,46084.0,41.8593,41.9287,41.8072,41.92,46084.0
2016-10-31 10:30:00,48.31,48.44,48.17,48.32,69038.0,41.92,42.0329,41.7986,41.9287,69038.0
2016-10-31 11:00:00,48.33,48.43,48.32,48.41,34469.0,41.9374,42.0242,41.9287,42.0068,34469.0
2016-10-31 11:30:00,48.41,48.43,48.31,48.42,21434.0,42.0068,42.0242,41.92,42.0155,21434.0
2016-10-31 12:00:00,48.42,48.42,48.31,48.35,32763.0,42.0155,42.0155,41.92,41.9548,32763.0
2016-10-31 12:30:00,48.36,48.41,48.33,48.41,21231.0,41.9634,42.0068,41.9374,42.0068,21231.0
2016-10-31 13:00:00,48.41,48.42,48.32,48.37,22967.0,42.0068,42.0155,41.9287,41.9721,22967.0
2016-10-31 13:30:00,48.37,48.41,48.34,48.34,65283.0,41.9721,42.0068,41.9461,41.9461,65283.0
2016-10-31 14:00:00,48.34,48.38,48.23,48.28,55489.0,41.9461,41.9808,41.8506,41.894,55489.0
2016-10-31 14:30:00,48.28,48.31,48.22,48.25,25976.0,41.894,41.92,41.842,41.868,25976.0
2016-10-31 15:00:00,48.26,48.38,48.24,48.38,56836.0,41.8767,41.9808,41.8593,41.9808,56836.0
2016-10-31 15:30:00,48.38,48.4,48.23,48.24,168828.0,41.9808,41.9981,41.8506,41.8593,168828.0
2016-11-01 09:30:00,48.39,48.42,48.21,48.28,27973.0,41.9895,42.0155,41.8333,41.894,27973.0
2016-11-01 10:00:00,48.26,48.26,48.02,48.02,36807.0,41.8767,41.8767,41.6684,41.6684,36807.0
2016-11-01 10:30:00,48.02,48.09,47.92,48.08,22756.0,41.6684,41.7291,41.5816,41.7205,22756.0
2016-11-01 11:00:00,48.08,48.14,47.97,48.01,61189.0,41.7205,41.7725,41.625,41.6597,61189.0
2016-11-01 11:30:00,48.0,48.08,47.93,47.99,32487.0,41.6511,41.7205,41.5903,41.6424,32487.0
2016-11-01 12:00:00,47.97,48.02,47.87,47.87,19851.0,41.625,41.6684,41.5382,41.5382,19851.0
2016-11-01 12:30:00,47.85,47.93,47.79,47.89,28692.0,41.5209,41.5903,41.4688,41.5556,28692.0
2016-11-01 13:00:00,47.9,47.95,47.83,47.93,23845.0,41.5643,41.6077,41.5035,41.5903,23845.0
2016-11-01 13:30:00,47.92,47.93,47.68,47.74,37191.0,41.5816,41.5903,41.3734,41.4254,37191.0
2016-11-01 14:00:00,47.74,47.75,47.53,47.71,31153.0,41.4254,41.4341,41.2432,41.3994,31153.0
2016-11-01 14:30:00,47.71,47.76,47.63,47.63,43176.0,41.3994,41.4428,41.33,41.33,43176.0
2016-11-01 15:00:00,47.62,47.7,47.57,47.7,66594.0,41.3213,41.3907,41.2779,41.3907,66594.0
2016-11-01 15:30:00,47.7,47.73,47.62,47.65,173992.0,41.3907,41.4168,41.3213,41.3473,173992.0
2016-11-02 09:30:00,47.6,47.81,47.57,47.77,29238.0,41.304,41.4862,41.2779,41.4515,29238.0
2016-11-02 10:00:00,47.78,47.84,47.73,47.76,28641.0,41.4602,41.5122,41.4168,41.4428,28641.0
2016-11-02 10:30:00,47.75,47.8,47.58,47.59,72099.0,41.4341,41.4775,41.2866,41.2953,72099.0
2016-11-02 11:00:00,47.6,47.71,47.59,47.65,42082.0,41.304,41.3994,41.2953,41.3473,42082.0
2016-11-02 11:30:00,47.64,47.65,47.55,47.58,42310.0,41.3387,41.3473,41.2606,41.2866,42310.0
2016-11-02 12:00:00,47.56,47.61,47.5,47.51,47435.0,41.2693,41.3126,41.2172,41.2259,47435.0
2016-11-02 12:30:00,47.52,47.57,47.48,47.51,38895.0,41.2345,41.2779,41.1998,41.2259,38895.0
2016-11-02 13:00:00,47.52,47.55,47.42,47.48,30381.0,41.2345,41.2606,41.1478,41.1998,30381.0
2016-11-02 13:30:00,47.49,47.51,47.4,47.49,31121.0,41.2085,41.2259,41.1304,41.2085,31121.0
2016-11-02 14:00:00,47.5,47.55,47.33,47.48,54960.0,41.2172,41.2606,41.0697,41.1998,54960.0
2016-11-02 14:30:00,47.49,47.56,47.37,47.4,49002.0,41.2085,41.2693,41.1044,41.1304,49002.0
2016-11-02 15:00:00,47.39,47.44,47.34,47.4,66296.0,41.1217,41.1651,41.0784,41.1304,66296.0
2016-11-02 15:30:00,47.41,47.43,47.32,47.34,182785.0,41.1391,41.1564,41.061,41.0784,182785.0
2016-11-03 09:30:00,47.49,47.74,47.49,47.7,35866.0,41.2085,41.4254,41.2085,41.3907,35866.0
2016-11-03 10:00:00,47.65,47.91,47.61,47.88,27938.0,41.3473,41.573,41.3126,41.5469,27938.0
2016-11-03 10:30:00,47.88,48.07,47.87,48.07,32790.0,41.5469,41.7118,41.5382,41.7118,32790.0
2016-11-03 11:00:00,48.07,48.16,48.06,48.13,24383.0,41.7118,41.7899,41.7031,41.7639,24383.0
2016-11-03 11:30:00,48.13,48.15,47.95,47.96,34921.0,41.7639,41.7812,41.6077,41.6163,34921.0
2016-11-03 12:00:00,47.95,47.97,47.76,47.78,19552.0,41.6077,41.625,41.4428,41.4602,19552.0
2016-11-03 12:30:00,47.78,47.82,47.71,47.79,28245.0,41.4602,41.4949,41.3994,41.4688,28245.0
2016-11-03 13:00:00,47.78,47.86,47.74,47.85,20325.0,41.4602,41.5296,41.4254,41.5209,20325.0
2016-11-03 13:30:00,47.84,47.84,47.63,47.66,24073.0,41.5122,41.5122,41.33,41.356,24073.0
2016-11-03 14:00:00,47.67,47.72,47.62,47.72,35742.0,41.3647,41.4081,41.3213,41.4081,35742.0
2016-11-03 14:30:00,47.73,47.77,47.72,47.73,38469.0,41.4168,41.4515,41.4081,41.4168,38469.0
2016-11-03 15:00:00,47.74,47.74,47.63,47.63,43239.0,41.4254,41.4254,41.33,41.33,43239.0
2016-11-03 15:30:00,47.64,47.68,47.56,47.67,120406.0,41.3387,41.3734,41.2693,41.3647,120406.0
2016-11-04 09:30:00,47.64,47.69,47.16,47.22,55217.0,41.3387,41.3821,40.9222,40.9742,55217.0
2016-11-04 10:00:00,47.22,47.38,47.21,47.38,63380.0,40.9742,41.1131,40.9655,41.1131,63380.0
2016-11-04 10:30:00,47.37,47.6,47.33,47.57,40194.0,41.1044,41.304,41.0697,41.2779,40194.0
2016-11-04 11:00:00,47.57,47.67,47.5,47.59,64310.0,41.2779,41.3647,41.2172,41.2953,64310.0
2016-11-04 11:30:00,47.61,47.77,47.58,47.74,49441.0,41.3126,41.4515,41.2866,41.4254,49441.0
2016-11-04 12:00:00,47.75,47.87,47.7,47.8,45388.0,41.4341,41.5382,41.3907,41.4775,45388.0
2016-11-04 12:30:00,47.81,47.83,47.68,47.78,57281.0,41.4862,41.5035,41.3734,41.4602,57281.0
2016-11-04 13:00:00,47.78,47.78,47.72,47.73,26592.0,41.4602,41.4602,41.4081,41.4168,26592.0
2016-11-04 13:30:00,47.73,47.75,47.65,47.65,25116.0,41.4168,41.4341,41.3473,41.3473,25116.0
2016-11-04 14:00:00,47.64,47.72,47.57,47.71,28893.0,41.3387,41.4081,41.2779,41.3994,28893.0
2016-11-04 14:30:00,47.72,47.72,47.57,47.59,44919.0,41.4081,41.4081,41.2779,41.2953,44919.0
2016-11-04 15:00:00,47.59,47.63,47.51,47.58,66112.0,41.2953,41.33,41.2259,41.2866,66112.0
2016-11-04 15:30:00,47.58,47.6,47.43,47.47,166003.0,41.2866,41.304,41.1564,41.1912,166003.0
2016-11-07 09:30:00,48.22,48.33,48.07,48.16,59931.0,41.842,41.9374,41.7118,41.7899,59931.0
2016-11-07 10:00:00,48.17,48.24,48.08,48.23,44732.0,41.7986,41.8593,41.7205,41.8506,44732.0
2016-11-07 10:30:00,48.24,48.33,48.19,48.31,30569.0,41.8593,41.9374,41.8159,41.92,30569.0
2016-11-07 11:00:00,48.3,48.36,48.21,48.22,42186.0,41.9114,41.9634,41.8333,41.842,42186.0
2016-11-07 11:30:00,48.22,48.33,48.21,48.26,37962.0,41.842,41.9374,41.8333,41.8767,37962.0
2016-11-07 12:00:00,48.26,48.32,48.25,48.32,24626.0,41.8767,41.9287,41.868,41.9287,24626.0
2016-11-07 12:30:00,48.33,48.35,48.29,48.34,18287.0,41.9374,41.9548,41.9027,41.9461,18287.0
2016-11-07 13:00:00,48.34,48.35,48.27,48.27,17045.0,41.9461,41.9548,41.8853,41.8853,17045.0
2016-11-07 13:30:00,48.26,48.4,48.26,48.4,30144.0,41.8767,41.9981,41.8767,41.9981,30144.0
2016-11-07 14:00:00,48.41,48.47,48.39,48.4,25449.0,42.0068,42.0589,41.9895,41.9981,25449.0
2016-11-07 14:30:00,48.41,48.47,48.39,48.42,68862.0,42.0068,42.0589,41.9895,42.0155,68862.0
2016-11-07 15:00:00,48.43,48.44,48.37,48.39,69927.0,42.0242,42.0329,41.9721,41.9895,69927.0
2016-11-07 15:30:00,48.38,48.58,48.34,48.57,125584.0,41.9808,42.1543,41.9461,42.1457,125584.0
2016-11-08 09:30:00,48.55,48.74,48.41,48.57,114724.0,42.1283,42.2932,42.0068,42.1457,114724.0
2016-11-08 10:00:00,48.56,48.68,48.44,48.52,76931.0,42.137,42.2411,42.0329,42.1023,76931.0
2016-11-08 10:30:00,48.52,48.64,48.46,48.57,31724.0,42.1023,42.2064,42.0502,42.1457,31724.0
2016-11-08 11:00:00,48.57,48.74,48.5,48.61,56484.0,42.1457,42.2932,42.0849,42.1804,56484.0
2016-11-08 11:30:00,48.61,48.73,48.55,48.65,89014.0,42.1804,42.2845,42.1283,42.2151,89014.0
2016-11-08 12:00:00,48.64,48.91,48.57,48.88,33642.0,42.2064,42.4407,42.1457,42.4147,33642.0
2016-11-08 12:30:00,48.89,49.02,48.88,48.96,47426.0,42.4233,42.5361,42.4147,42.4841,47426.0
2016-11-08 13:00:00,48.97,48.97,48.74,48.8,17075.0,42.4928,42.4928,42.2932,42.3452,17075.0
2016-11-08 13:30:00,48.8,48.89,48.79,48.88,13216.0,42.3452,42.4233,42.3366,42.4147,13216.0
2016-11-08 14:00:00,48.87,48.88,48.75,48.81,24030.0,42.406,42.4147,42.3019,42.3539,24030.0
2016-11-08 14:30:00,48.8,48.83,48.62,48.65,75188.0,42.3452,42.3713,42.189,42.2151,75188.0
2016-11-08 15:00:00,48.65,48.93,48.65,48.92,47785.0,42.2151,42.458,42.2151,42.4494,47785.0
2016-11-08 15:30:00,48.92,49.0,48.75,48.93,238263.0,42.4494,42.5188,42.3019,42.458,238263.0
2016-11-09 09:30:00,48.81,49.04,48.26,49.04,95341.0,42.3539,42.5535,41.8767,42.5535,95341.0
2016-11-09 10:00:00,49.02,49.02,48.72,48.98,32614.0,42.5361,42.5361,42.2758,42.5014,32614.0
2016-11-09 10:30:00,48.94,49.1,48.92,49.01,28472.0,42.4667,42.6056,42.4494,42.5275,28472.0
2016-11-09 11:00:00,49.04,49.42,49.04,49.42,47784.0,42.5535,42.8832,42.5535,42.8832,47784.0
2016-11-09 11:30:00,49.43,49.75,49.4,49.66,31306.0,42.8919,43.1696,42.8659,43.0915,31306.0
2016-11-09 12:00:00,49.65,49.69,49.47,49.59,32510.0,43.0828,43.1175,42.9266,43.0307,32510.0
2016-11-09 12:30:00,49.59,49.76,49.55,49.74,64830.0,43.0307,43.1783,42.996,43.1609,64830.0
2016-11-09 13:00:00,49.74,49.84,49.6,49.66,45361.0,43.1609,43.2477,43.0394,43.0915,45361.0
2016-11-09 13:30:00,49.67,49.94,49.67,49.9,50993.0,43.1002,43.3344,43.1002,43.2997,50993.0
2016-11-09 14:00:00,49.9,49.94,49.73,49.79,50084.0,43.2997,43.3344,43.1522,43.2043,50084.0
2016-11-09 14:30:00,49.8,50.0,49.77,49.95,78990.0,43.213,43.3865,43.1869,43.3431,78990.0
2016-11-09 15:00:00,49.97,50.15,49.94,50.13,83776.0,43.3605,43.5167,43.3344,43.4993,83776.0
2016-11-09 15:30:00,50.13,50.13,49.84,49.9,240174.0,43.4993,43.4993,43.2477,43.2997,240174.0
2016-11-10 09:30:00,50.33,50.68,50.2,50.5,33845.0,43.6729,43.9766,43.5601,43.8204,33845.0
2016-11-10 10:00:00,50.52,50.62,50.46,50.51,49512.0,43.8377,43.9245,43.7857,43.8291,49512.0
2016-11-10 10:30:00,50.5,50.77,50.37,50.42,81431.0,43.8204,44.0547,43.7076,43.751,81431.0
2016-11-10 11:00:00,50.41,50.65,50.27,50.55,50807.0,43.7423,43.9505,43.6208,43.8638,50807.0
2016-11-10 11:30:00,50.54,50.86,50.49,50.72,27715.0,43.8551,44.1328,43.8117,44.0113,27715.0
2016-11-10 12:00:00,50.71,50.96,50.64,50.91,19720.0,44.0026,44.2195,43.9419,44.1761,19720.0
2016-11-10 12:30:00,50.94,51.0,50.77,50.96,25403.0,44.2022,44.2542,44.0547,44.2195,25403.0
2016-11-10 13:00:00,50.96,51.1,50.89,51.05,34473.0,44.2195,44.341,44.1588,44.2976,34473.0
2016-11-10 13:30:00,51.06,51.28,51.01,51.19,33160.0,44.3063,44.4972,44.2629,44.4191,33160.0
2016-11-10 14:00:00,51.15,51.28,51.11,51.19,22118.0,44.3844,44.4972,44.3497,44.4191,22118.0
2016-11-10 14:30:00,51.19,51.32,51.11,51.24,21825.0,44.4191,44.5319,44.3497,44.4625,21825.0
2016-11-10 15:00:00,51.26,51.27,51.17,51.22,39523.0,44.4799,44.4885,44.4018,44.4451,39523.0
2016-11-10 15:30:00,51.21,51.27,51.12,51.21,126212.0,44.4365,44.4885,44.3584,44.4365,126212.0
2016-11-11 09:30:00,51.14,51.41,51.11,51.39,53564.0,44.3757,44.61,44.3497,44.5927,53564.0
2016-11-11 10:00:00,51.4,51.42,51.22,51.22,56191.0,44.6013,44.6187,44.4451,44.4451,56191.0
2016-11-11 10:30:00,51.23,51.37,51.19,51.28,68005.0,44.4538,44.5753,44.4191,44.4972,68005.0
2016-11-11 11:00:00,51.26,51.26,51.1,51.13,45520.0,44.4799,44.4799,44.341,44.367,45520.0
2016-11-11 11:30:00,51.16,51.27,51.16,51.24,45832.0,44.3931,44.4885,44.3931,44.4625,45832.0
2016-11-11 12:00:00,51.25,51.35,51.17,51.31,26683.0,44.4712,44.5579,44.4018,44.5232,26683.0
2016-11-11 12:30:00,51.31,51.39,51.27,51.39,66851.0,44.5232,44.5927,44.4885,44.5927,66851.0
2016-11-11 13:00:00,51.39,51.5,51.33,51.46,41052.0,44.5927,44.6881,44.5406,44.6534,41052.0
2016-11-11 13:30:00,51.46,51.52,51.39,51.47,50124.0,44.6534,44.7055,44.5927,44.6621,50124.0
2016-11-11 14:00:00,51.46,51.52,51.39,51.41,52845.0,44.6534,44.7055,44.5927,44.61,52845.0
2016-11-11 14:30:00,51.4,51.44,51.36,51.36,44148.0,44.6013,44.636,44.5666,44.5666,44148.0
2016-11-11 15:00:00,51.36,51.56,51.36,51.54,69918.0,44.5666,44.7402,44.5666,44.7228,69918.0
2016-11-11 15:30:00,51.54,51.62,51.54,51.54,154079.0,44.7228,44.7922,44.7228,44.7228,154079.0
2016-11-14 09:30:00,51.78,52.06,51.5,51.82,87952.0,44.9311,45.174,44.6881,44.9658,87952.0
2016-11-14 10:00:00,51.83,52.19,51.83,52.1,154988.0,44.9745,45.2868,44.9745,45.2087,154988.0
2016-11-14 10:30:00,52.11,52.14,51.94,52.04,124669.0,45.2174,45.2435,45.0699,45.1567,124669.0
2016-11-14 11:00:00,52.04,52.33,51.99,52.28,90272.0,45.1567,45.4083,45.1133,45.3649,90272.0
2016-11-14 11:30:00,52.28,52.34,52.19,52.23,47983.0,45.3649,45.417,45.2868,45.3216,47983.0
2016-11-14 12:00:00,52.23,52.3,52.19,52.25,70455.0,45.3216,45.3823,45.2868,45.3389,70455.0
2016-11-14 12:30:00,52.25,52.3,52.18,52.24,69627.0,45.3389,45.3823,45.2782,45.3302,69627.0
2016-11-14 13:00:00,52.23,52.3,52.17,52.26,36796.0,45.3216,45.3823,45.2695,45.3476,36796.0
2016-11-14 13:30:00,52.25,52.3,52.1,52.11,64913.0,45.3389,45.3823,45.2087,45.2174,64913.0
2016-11-14 14:00:00,52.12,52.16,52.07,52.09,92796.0,45.2261,45.2608,45.1827,45.2001,92796.0
2016-11-14 14:30:00,52.1,52.13,51.97,52.1,77055.0,45.2087,45.2348,45.0959,45.2087,77055.0
2016-11-14 15:00:00,52.1,52.2,52.05,52.18,56563.0,45.2087,45.2955,45.1654,45.2782,56563.0
2016-11-14 15:30:00,52.18,52.21,52.03,52.14,153796.0,45.2782,45.3042,45.148,45.2435,153796.0
2016-11-15 09:30:00,51.53,51.89,51.37,51.39,123107.0,44.7141,45.0265,44.5753,44.5927,123107.0
2016-11-15 10:00:00,51.4,51.61,51.36,51.54,75060.0,44.6013,44.7836,44.5666,44.7228,75060.0
2016-11-15 10:30:00,51.54,51.6,51.47,51.47,56599.0,44.7228,44.7749,44.6621,44.6621,56599.0
2016-11-15 11:00:00,51.47,51.63,51.46,51.56,35102.0,44.6621,44.8009,44.6534,44.7402,35102.0
2016-11-15 11:30:00,51.55,51.56,51.34,51.37,97363.0,44.7315,44.7402,44.5493,44.5753,97363.0
2016-11-15 12:00:00,51.37,51.37,51.12,51.18,46428.0,44.5753,44.5753,44.3584,44.4104,46428.0
2016-11-15 12:30:00,51.17,51.23,51.11,51.13,42581.0,44.4018,44.4538,44.3497,44.367,42581.0
2016-11-15 13:00:00,51.13,51.13,51.04,51.07,30788.0,44.367,44.367,44.289,44.315,30788.0
2016-11-15 13:30:00,51.06,51.08,50.99,51.02,27386.0,44.3063,44.3237,44.2456,44.2716,27386.0
2016-11-15 14:00:00,51.01,51.11,50.98,51.06,63804.0,44.2629,44.3497,44.2369,44.3063,63804.0
2016-11-15 14:30:00,51.07,51.15,51.03,51.06,92376.0,44.315,44.3844,44.2803,44.3063,92376.0
2016-11-15 15:00:00,51.07,51.07,50.93,51.02,69738.0,44.315,44.315,44.1935,44.2716,69738.0
2016-11-15 15:30:00,51.02,51.08,50.94,51.07,189871.0,44.2716,44.3237,44.2022,44.315,189871.0
2016-11-16 09:30:00,50.87,50.95,50.57,50.74,33495.0,44.1414,44.2109,43.8811,44.0286,33495.0
2016-11-16 10:00:00,50.76,50.82,50.66,50.77,42863.0,44.046,44.0981,43.9592,44.0547,42863.0
2016-11-16 10:30:00,50.76,50.85,50.73,50.79,33395.0,44.046,44.1241,44.02,44.072,33395.0
2016-11-16 11:00:00,50.81,50.84,50.73,50.76,24833.0,44.0894,44.1154,44.02,44.046,24833.0
2016-11-16 11:30:00,50.75,50.87,50.72,50.75,32850.0,44.0373,44.1414,44.0113,44.0373,32850.0
2016-11-16 12:00:00,50.76,50.81,50.73,50.79,42873.0,44.046,44.0894,44.02,44.072,42873.0
2016-11-16 12:30:00,50.79,50.84,50.75,50.8,26644.0,44.072,44.1154,44.0373,44.0807,26644.0
2016-11-16 13:00:00,50.79,50.81,50.77,50.8,46065.0,44.072,44.0894,44.0547,44.0807,46065.0
2016-11-16 13:30:00,50.8,50.82,50.78,50.79,44865.0,44.0807,44.0981,44.0633,44.072,44865.0
2016-11-16 14:00:00,50.79,50.87,50.79,50.86,33608.0,44.072,44.1414,44.072,44.1328,33608.0
2016-11-16 14:30:00,50.86,50.86,50.78,50.81,35633.0,44.1328,44.1328,44.0633,44.0894,35633.0
2016-11-16 15:00:00,50.8,50.82,50.76,50.79,39851.0,44.0807,44.0981,44.046,44.072,39851.0
2016-11-16 15:30:00,50.8,50.86,50.72,50.85,249814.0,44.0807,44.1328,44.0113,44.1241,249814.0
2016-11-17 09:30:00,50.9,51.57,50.86,51.54,27216.0,44.1675,44.7488,44.1328,44.7228,27216.0
2016-11-17 10:00:00,51.53,51.61,51.49,51.56,16515.0,44.7141,44.7836,44.6794,44.7402,16515.0
2016-11-17 10:30:00,51.55,51.58,51.33,51.4,44711.0,44.7315,44.7575,44.5406,44.6013,44711.0
2016-11-17 11:00:00,51.4,51.49,51.36,51.46,32665.0,44.6013,44.6794,44.5666,44.6534,32665.0
2016-11-17 11:30:00,51.47,51.78,51.45,51.72,46377.0,44.6621,44.9311,44.6447,44.879,46377.0
2016-11-17 12:00:00,51.72,51.87,51.69,51.87,17961.0,44.879,45.0092,44.853,45.0092,17961.0
2016-11-17 12:30:00,51.88,51.9,51.64,51.67,21243.0,45.0178,45.0352,44.8096,44.8356,21243.0
2016-11-17 13:00:00,51.68,51.76,51.65,51.65,20242.0,44.8443,44.9137,44.8183,44.8183,20242.0
2016-11-17 13:30:00,51.66,51.72,51.56,51.57,16263.0,44.8269,44.879,44.7402,44.7488,16263.0
2016-11-17 14:00:00,51.55,51.65,51.51,51.63,18245.0,44.7315,44.8183,44.6968,44.8009,18245.0
2016-11-17 14:30:00,51.62,51.67,51.59,51.61,26403.0,44.7922,44.8356,44.7662,44.7836,26403.0
2016-11-17 15:00:00,51.61,51.64,51.56,51.63,29905.0,44.7836,44.8096,44.7402,44.8009,29905.0
2016-11-17 15:30:00,51.63,51.64,51.56,51.63,87125.0,44.8009,44.8096,44.7402,44.8009,87125.0
2016-11-18 09:30:00,51.52,51.63,51.36,51.47,85645.0,44.7055,44.8009,44.5666,44.6621,85645.0
2016-11-18 10:00:00,51.47,51.54,51.45,51.52,26507.0,44.6621,44.7228,44.6447,44.7055,26507.0
2016-11-18 10:30:00,51.54,51.6,51.48,51.53,29106.0,44.7228,44.7749,44.6708,44.7141,29106.0
2016-11-18 11:00:00,51.52,51.59,51.44,51.52,18432.0,44.7055,44.7662,44.636,44.7055,18432.0
2016-11-18 11:30:00,51.52,51.52,51.39,51.39,18238.0,44.7055,44.7055,44.5927,44.5927,18238.0
2016-11-18 12:00:00,51.4,51.46,51.34,51.45,25667.0,44.6013,44.6534,44.5493,44.6447,25667.0
2016-11-18 12:30:00,51.46,51.61,51.43,51.6,26676.0,44.6534,44.7836,44.6274,44.7749,26676.0
2016-11-18 13:00:00,51.6,51.63,51.55,51.55,9221.0,44.7749,44.8009,44.7315,44.7315,9221.0
2016-11-18 13:30:00,51.56,51.57,51.48,51.51,19748.0,44.7402,44.7488,44.6708,44.6968,19748.0
2016-11-18 14:00:00,51.51,51.52,51.45,51.46,48948.0,44.6968,44.7055,44.6447,44.6534,48948.0
2016-11-18 14:30:00,51.46,51.5,51.41,51.5,38409.0,44.6534,44.6881,44.61,44.6881,38409.0
2016-11-18 15:00:00,51.49,51.57,51.47,51.55,37980.0,44.6794,44.7488,44.6621,44.7315,37980.0
2016-11-18 15:30:00,51.56,51.57,51.47,51.52,107605.0,44.7402,44.7488,44.6621,44.7055,107605.0
2016-11-21 09:30:00,51.61,51.92,51.47,51.55,25208.0,44.7836,45.0526,44.6621,44.7315,25208.0
2016-11-21 10:00:00,51.55,51.64,51.38,51.45,38350.0,44.7315,44.8096,44.584,44.6447,38350.0
2016-11-21 10:30:00,51.42,51.52,51.37,51.5,23228.0,44.6187,44.7055,44.5753,44.6881,23228.0
2016-11-21 11:00:00,51.52,51.57,51.45,51.47,18118.0,44.7055,44.7488,44.6447,44.6621,18118.0
2016-11-21 11:30:00,51.48,51.48,51.37,51.44,11738.0,44.6708,44.6708,44.5753,44.636,11738.0
2016-11-21 12:00:00,51.46,51.47,51.39,51.42,12294.0,44.6534,44.6621,44.5927,44.6187,12294.0
2016-11-21 12:30:00,51.42,51.55,51.42,51.48,7005.0,44.6187,44.7315,44.6187,44.6708,7005.0
2016-11-21 13:00:00,51.47,51.57,51.47,51.53,9812.0,44.6621,44.7488,44.6621,44.7141,9812.0
2016-11-21 13:30:00,51.52,51.52,51.46,51.47,21052.0,44.7055,44.7055,44.6534,44.6621,21052.0
2016-11-21 14:00:00,51.46,51.5,51.44,51.5,25616.0,44.6534,44.6881,44.636,44.6881,25616.0
2016-11-21 14:30:00,51.49,51.51,51.42,51.44,12064.0,44.6794,44.6968,44.6187,44.636,12064.0
2016-11-21 15:00:00,51.43,51.43,51.33,51.37,27243.0,44.6274,44.6274,44.5406,44.5753,27243.0
2016-11-21 15:30:00,51.39,51.44,51.32,51.4,111371.0,44.5927,44.636,44.5319,44.6013,111371.0
2016-11-22 09:30:00,51.52,51.7,51.4,51.7,47750.0,44.7055,44.8617,44.6013,44.8617,47750.0
2016-11-22 10:00:00,51.66,51.78,51.48,51.56,37081.0,44.8269,44.9311,44.6708,44.7402,37081.0
2016-11-22 10:30:00,51.56,51.58,51.44,51.48,70785.0,44.7402,44.7575,44.636,44.6708,70785.0
2016-11-22 11:00:00,51.48,51.49,51.29,51.29,35414.0,44.6708,44.6794,44.5059,44.5059,35414.0
2016-11-22 11:30:00,51.3,51.3,51.21,51.25,33728.0,44.5146,44.5146,44.4365,44.4712,33728.0
2016-11-22 12:00:00,51.25,51.25,51.14,51.23,19857.0,44.4712,44.4712,44.3757,44.4538,19857.0
2016-11-22 12:30:00,51.22,51.24,51.14,51.24,32076.0,44.4451,44.4625,44.3757,44.4625,32076.0
2016-11-22 13:00:00,51.24,51.26,51.19,51.21,26430.0,44.4625,44.4799,44.4191,44.4365,26430.0
2016-11-22 13:30:00,51.22,51.22,51.12,51.19,56949.0,44.4451,44.4451,44.3584,44.4191,56949.0
2016-11-22 14:00:00,51.2,51.22,51.16,51.19,40712.0,44.4278,44.4451,44.3931,44.4191,40712.0
2016-11-22 14:30:00,51.2,51.24,51.18,51.2,41410.0,44.4278,44.4625,44.4104,44.4278,41410.0
2016-11-22 15:00:00,51.21,51.3,51.2,51.27,62911.0,44.4365,44.5146,44.4278,44.4885,62911.0
2016-11-22 15:30:00,51.28,51.29,51.18,51.18,197136.0,44.4972,44.5059,44.4104,44.4104,197136.0
2016-11-23 09:30:00,51.32,51.71,51.29,51.51,74898.0,44.5319,44.8703,44.5059,44.6968,74898.0
2016-11-23 10:00:00,51.52,51.77,51.48,51.77,49310.0,44.7055,44.9224,44.6708,44.9224,49310.0
2016-11-23 10:30:00,51.77,51.94,51.77,51.92,54815.0,44.9224,45.0699,44.9224,45.0526,54815.0
2016-11-23 11:00:00,51.92,51.95,51.71,51.78,24739.0,45.0526,45.0786,44.8703,44.9311,24739.0
2016-11-23 11:30:00,51.77,51.79,51.71,51.76,13005.0,44.9224,44.9398,44.8703,44.9137,13005.0
2016-11-23 12:00:00,51.76,51.77,51.47,51.48,16501.0,44.9137,44.9224,44.6621,44.6708,16501.0
2016-11-23 12:30:00,51.5,51.55,51.46,51.5,32957.0,44.6881,44.7315,44.6534,44.6881,32957.0
2016-11-23 13:00:00,51.5,51.51,51.47,51.5,22377.0,44.6881,44.6968,44.6621,44.6881,22377.0
2016-11-23 13:30:00,51.51,51.51,51.42,51.43,22419.0,44.6968,44.6968,44.6187,44.6274,22419.0
2016-11-23 14:00:00,51.43,51.47,51.38,51.4,86063.0,44.6274,44.6621,44.584,44.6013,86063.0
2016-11-23 14:30:00,51.4,51.51,51.39,51.5,104285.0,44.6013,44.6968,44.5927,44.6881,104285.0
2016-11-23 15:00:00,51.5,51.63,51.47,51.63,43058.0,44.6881,44.8009,44.6621,44.8009,43058.0
2016-11-23 15:30:00,51.64,51.69,51.59,51.64,146622.0,44.8096,44.853,44.7662,44.8096,146622.0
2016-11-25 09:30:00,51.67,51.84,51.6,51.71,22537.0,44.8356,44.9831,44.7749,44.8703,22537.0
2016-11-25 10:00:00,51.73,51.75,51.63,51.64,13250.0,44.8877,44.905,44.8009,44.8096,13250.0
2016-11-25 10:30:00,51.67,51.67,51.59,51.63,10845.0,44.8356,44.8356,44.7662,44.8009,10845.0
2016-11-25 11:00:00,51.6,51.64,51.51,51.54,11255.0,44.7749,44.8096,44.6968,44.7228,11255.0
2016-11-25 11:30:00,51.53,51.7,51.51,51.62,59473.0,44.7141,44.8617,44.6968,44.7922,59473.0
2016-11-25 12:00:00,51.63,51.77,51.62,51.77,27216.0,44.8009,44.9224,44.7922,44.9224,27216.0
2016-11-25 12:30:00,51.77,51.84,51.73,51.82,42912.0,44.9224,44.9831,44.8877,44.9658,42912.0
2016-11-28 09:30:00,51.64,51.84,51.52,51.76,31427.0,44.8096,44.9831,44.7055,44.9137,31427.0
2016-11-28 10:00:00,51.75,51.8,51.68,51.71,18674.0,44.905,44.9484,44.8443,44.8703,18674.0
2016-11-28 10:30:00,51.72,51.84,51.58,51.58,35211.0,44.879,44.9831,44.7575,44.7575,35211.0
2016-11-28 11:00:00,51.6,51.67,51.51,51.52,27277.0,44.7749,44.8356,44.6968,44.7055,27277.0
2016-11-28 11:30:00,51.49,51.49,51.33,51.34,39427.0,44.6794,44.6794,44.5406,44.5493,39427.0
2016-11-28 12:00:00,51.34,51.38,51.29,51.37,38225.0,44.5493,44.584,44.5059,44.5753,38225.0
2016-11-28 12:30:00,51.38,51.42,51.34,51.37,23508.0,44.584,44.6187,44.5493,44.5753,23508.0
2016-11-28 13:00:00,51.37,51.38,51.3,51.37,22665.0,44.5753,44.584,44.5146,44.5753,22665.0
2016-11-28 13:30:00,51.38,51.41,51.35,51.38,28929.0,44.584,44.61,44.5579,44.584,28929.0
2016-11-28 14:00:00,51.38,51.42,51.32,51.34,28560.0,44.584,44.6187,44.5319,44.5493,28560.0
2016-11-28 14:30:00,51.33,51.34,51.28,51.32,22209.0,44.5406,44.5493,44.4972,44.5319,22209.0
2016-11-28 15:00:00,51.32,51.34,51.23,51.23,36723.0,44.5319,44.5493,44.4538,44.4538,36723.0
2016-11-28 15:30:00,51.24,51.26,51.15,51.21,134345.0,44.4625,44.4799,44.3844,44.4365,134345.0
2016-11-29 09:30:00,51.29,51.41,51.2,51.27,36593.0,44.5059,44.61,44.4278,44.4885,36593.0
2016-11-29 10:00:00,51.26,51.47,51.25,51.33,80245.0,44.4799,44.6621,44.4712,44.5406,80245.0
2016-11-29 10:30:00,51.34,51.39,51.28,51.35,42599.0,44.5493,44.5927,44.4972,44.5579,42599.0
2016-11-29 11:00:00,51.35,51.48,51.35,51.45,33003.0,44.5579,44.6708,44.5579,44.6447,33003.0
2016-11-29 11:30:00,51.45,51.45,51.33,51.39,32361.0,44.6447,44.6447,44.5406,44.5927,32361.0
2016-11-29 12:00:00,51.39,51.39,51.28,51.3,31917.0,44.5927,44.5927,44.4972,44.5146,31917.0
2016-11-29 12:30:00,51.29,51.3,51.2,51.27,49452.0,44.5059,44.5146,44.4278,44.4885,49452.0
2016-11-29 13:00:00,51.28,51.28,51.2,51.25,29884.0,44.4972,44.4972,44.4278,44.4712,29884.0
2016-11-29 13:30:00,51.25,51.35,51.22,51.34,41348.0,44.4712,44.5579,44.4451,44.5493,41348.0
2016-11-29 14:00:00,51.34,51.37,51.31,51.33,43517.0,44.5493,44.5753,44.5232,44.5406,43517.0
2016-11-29 14:30:00,51.34,51.4,51.3,51.3,57400.0,44.5493,44.6013,44.5146,44.5146,57400.0
2016-11-29 15:00:00,51.31,51.32,51.22,51.3,70884.0,44.5232,44.5319,44.4451,44.5146,70884.0
2016-11-29 15:30:00,51.3,51.31,51.19,51.23,191059.0,44.5146,44.5232,44.4191,44.4538,191059.0
2016-11-30 09:30:00,51.17,51.23,50.54,50.76,68372.0,44.7369,44.7893,44.1861,44.3784,68372.0
2016-11-30 10:00:00,50.77,50.81,50.55,50.57,68181.0,44.3872,44.4221,44.1948,44.2123,68181.0
2016-11-30 10:30:00,50.6,50.67,50.48,50.53,47071.0,44.2385,44.2997,44.1336,44.1773,47071.0
2016-11-30 11:00:00,50.52,50.62,50.49,50.55,70374.0,44.1686,44.256,44.1424,44.1948,70374.0
2016-11-30 11:30:00,50.54,50.61,50.48,50.5,53983.0,44.1861,44.2473,44.1336,44.1511,53983.0
2016-11-30 12:00:00,50.5,50.58,50.47,50.48,139691.0,44.1511,44.221,44.1249,44.1336,139691.0
2016-11-30 12:30:00,50.48,50.49,50.4,50.44,64522.0,44.1336,44.1424,44.0637,44.0986,64522.0
2016-11-30 13:00:00,50.44,50.46,50.37,50.39,62511.0,44.0986,44.1161,44.0374,44.0549,62511.0
2016-11-30 13:30:00,50.38,50.46,50.38,50.41,50791.0,44.0462,44.1161,44.0462,44.0724,50791.0
2016-11-30 14:00:00,50.4,50.45,50.37,50.38,75274.0,44.0637,44.1074,44.0374,44.0462,75274.0
2016-11-30 14:30:00,50.38,50.43,50.38,50.42,122797.0,44.0462,44.0899,44.0462,44.0812,122797.0
2016-11-30 15:00:00,50.42,50.54,50.37,50.53,243823.0,44.0812,44.1861,44.0374,44.1773,243823.0
2016-11-30 15:30:00,50.52,50.53,50.31,50.34,408967.0,44.1686,44.1773,43.985,44.0112,408967.0
2016-12-01 09:30:00,50.35,50.41,50.17,50.36,75883.0,44.02,44.0724,43.8626,44.0287,75883.0
2016-12-01 10:00:00,50.35,50.36,50.21,50.26,56204.0,44.02,44.0287,43.8976,43.9413,56204.0
2016-12-01 10:30:00,50.25,50.39,50.18,50.33,138715.0,43.9325,44.0549,43.8713,44.0025,138715.0
2016-12-01 11:00:00,50.33,50.33,50.22,50.22,65047.0,44.0025,44.0025,43.9063,43.9063,65047.0
2016-12-01 11:30:00,50.22,50.28,50.12,50.17,58713.0,43.9063,43.9588,43.8189,43.8626,58713.0
2016-12-01 12:00:00,50.17,50.17,49.97,50.06,86391.0,43.8626,43.8626,43.6877,43.7664,86391.0
2016-12-01 12:30:00,50.06,50.1,49.92,49.92,31154.0,43.7664,43.8014,43.644,43.644,31154.0
2016-12-01 13:00:00,49.91,49.95,49.79,49.84,43915.0,43.6353,43.6702,43.5304,43.5741,43915.0
2016-12-01 13:30:00,49.84,49.88,49.79,49.81,54919.0,43.5741,43.609,43.5304,43.5478,54919.0
2016-12-01 14:00:00,49.81,49.89,49.71,49.72,58660.0,43.5478,43.6178,43.4604,43.4692,58660.0
2016-12-01 14:30:00,49.72,49.76,49.63,49.68,84260.0,43.4692,43.5041,43.3905,43.4342,84260.0
2016-12-01 15:00:00,49.68,49.75,49.63,49.71,71074.0,43.4342,43.4954,43.3905,43.4604,71074.0
2016-12-01 15:30:00,49.71,49.73,49.57,49.72,231945.0,43.4604,43.4779,43.338,43.4692,231945.0
2016-12-02 09:30:00,49.67,49.97,49.34,49.44,38123.0,43.4254,43.6877,43.1369,43.2244,38123.0
2016-12-02 10:00:00,49.42,49.49,49.34,49.47,67716.0,43.2069,43.2681,43.1369,43.2506,67716.0
2016-12-02 10:30:00,49.45,49.48,49.36,49.41,84994.0,43.2331,43.2593,43.1544,43.1981,84994.0
2016-12-02 11:00:00,49.41,49.48,49.4,49.44,51463.0,43.1981,43.2593,43.1894,43.2244,51463.0
2016-12-02 11:30:00,49.43,49.43,49.35,49.37,30551.0,43.2156,43.2156,43.1457,43.1632,30551.0
2016-12-02 12:00:00,49.37,49.37,49.28,49.28,43951.0,43.1632,43.1632,43.0845,43.0845,43951.0
2016-12-02 12:30:00,49.29,49.41,49.26,49.36,25257.0,43.0932,43.1981,43.067,43.1544,25257.0
2016-12-02 13:00:00,49.36,49.36,49.2,49.21,29931.0,43.1544,43.1544,43.0145,43.0233,29931.0
2016-12-02 13:30:00,49.21,49.21,48.97,49.04,124651.0,43.0233,43.0233,42.8135,42.8747,124651.0
2016-12-02 14:00:00,49.05,49.22,49.04,49.19,30110.0,42.8834,43.032,42.8747,43.0058,30110.0
2016-12-02 14:30:00,49.18,49.19,49.12,49.14,82275.0,42.997,43.0058,42.9446,42.9621,82275.0
2016-12-02 15:00:00,49.14,49.23,49.12,49.14,127038.0,42.9621,43.0408,42.9446,42.9621,127038.0
2016-12-02 15:30:00,49.13,49.19,49.1,49.14,187569.0,42.9533,43.0058,42.9271,42.9621,187569.0
2016-12-05 09:30:00,49.54,49.75,49.44,49.53,49372.0,43.3118,43.4954,43.2244,43.303,49372.0
2016-12-05 10:00:00,49.55,49.6,49.48,49.56,66973.0,43.3205,43.3642,43.2593,43.3293,66973.0
2016-12-05 10:30:00,49.57,49.59,49.45,49.55,31255.0,43.338,43.3555,43.2331,43.3205,31255.0
2016-12-05 11:00:00,49.55,49.59,49.48,49.54,80966.0,43.3205,43.3555,43.2593,43.3118,80966.0
2016-12-05 11:30:00,49.54,49.54,49.35,49.4,166234.0,43.3118,43.3118,43.1457,43.1894,166234.0
2016-12-05 12:00:00,49.42,49.42,49.29,49.35,85032.0,43.2069,43.2069,43.0932,43.1457,85032.0
2016-12-05 12:30:00,49.36,49.36,49.22,49.34,63729.0,43.1544,43.1544,43.032,43.1369,63729.0
2016-12-05 13:00:00,49.35,49.36,49.29,49.32,33271.0,43.1457,43.1544,43.0932,43.1194,33271.0
2016-12-05 13:30:00,49.3,49.34,49.28,49.32,30505.0,43.102,43.1369,43.0845,43.1194,30505.0
2016-12-05 14:00:00,49.32,49.33,49.27,49.32,34356.0,43.1194,43.1282,43.0757,43.1194,34356.0
2016-12-05 14:30:00,49.32,49.34,49.3,49.32,59147.0,43.1194,43.1369,43.102,43.1194,59147.0
2016-12-05 15:00:00,49.33,49.35,49.28,49.31,86251.0,43.1282,43.1457,43.0845,43.1107,86251.0
2016-12-05 15:30:00,49.31,49.38,49.21,49.31,309419.0,43.1107,43.1719,43.0233,43.1107,309419.0
2016-12-06 09:30:00,49.54,49.63,49.38,49.42,294871.0,43.3118,43.3905,43.1719,43.2069,294871.0
2016-12-06 10:00:00,49.44,49.49,49.41,49.43,53105.0,43.2244,43.2681,43.1981,43.2156,53105.0
2016-12-06 10:30:00,49.42,49.48,49.37,49.4,28023.0,43.2069,43.2593,43.1632,43.1894,28023.0
2016-12-06 11:00:00,49.4,49.47,49.33,49.39,178328.0,43.1894,43.2506,43.1282,43.1806,178328.0
2016-12-06 11:30:00,49.39,49.47,49.31,49.46,45665.0,43.1806,43.2506,43.1107,43.2418,45665.0
2016-12-06 12:00:00,49.46,49.59,49.46,49.57,40903.0,43.2418,43.3555,43.2418,43.338,40903.0
2016-12-06 12:30:00,49.56,49.7,49.56,49.7,41985.0,43.3293,43.4517,43.3293,43.4517,41985.0
2016-12-06 13:00:00,49.7,49.71,49.59,49.6,40763.0,43.4517,43.4604,43.3555,43.3642,40763.0
2016-12-06 13:30:00,49.59,49.74,49.57,49.73,200955.0,43.3555,43.4866,43.338,43.4779,200955.0
2016-12-06 14:00:00,49.73,49.77,49.67,49.73,51471.0,43.4779,43.5129,43.4254,43.4779,51471.0
2016-12-06 14:30:00,49.73,49.94,49.72,49.85,356634.0,43.4779,43.6615,43.4692,43.5828,356634.0
2016-12-06 15:00:00,49.84,49.85,49.73,49.8,201581.0,43.5741,43.5828,43.4779,43.5391,201581.0
2016-12-06 15:30:00,49.8,49.92,49.79,49.8,358559.0,43.5391,43.644,43.5304,43.5391,358559.0
2016-12-07 09:30:00,49.82,49.94,49.66,49.82,144176.0,43.5566,43.6615,43.4167,43.5566,144176.0
2016-12-07 10:00:00,49.83,50.08,49.78,50.0,212324.0,43.5653,43.7839,43.5216,43.714,212324.0
2016-12-07 10:30:00,50.02,50.1,49.96,50.06,122368.0,43.7314,43.8014,43.679,43.7664,122368.0
2016-12-07 11:00:00,50.08,50.13,50.01,50.09,51177.0,43.7839,43.8276,43.7227,43.7926,51177.0
2016-12-07 11:30:00,50.09,50.21,50.06,50.2,75981.0,43.7926,43.8976,43.7664,43.8888,75981.0
2016-12-07 12:00:00,50.19,50.24,50.14,50.15,50849.0,43.8801,43.9238,43.8364,43.8451,50849.0
2016-12-07 12:30:00,50.15,50.24,50.12,50.18,105071.0,43.8451,43.9238,43.8189,43.8713,105071.0
2016-12-07 13:00:00,50.18,50.25,50.08,50.18,78821.0,43.8713,43.9325,43.7839,43.8713,78821.0
2016-12-07 13:30:00,50.17,50.3,50.12,50.25,151460.0,43.8626,43.9762,43.8189,43.9325,151460.0
2016-12-07 14:00:00,50.27,50.32,50.2,50.23,126419.0,43.95,43.9937,43.8888,43.915,126419.0
2016-12-07 14:30:00,50.23,50.38,50.17,50.28,196517.0,43.915,44.0462,43.8626,43.9588,196517.0
2016-12-07 15:00:00,50.29,50.4,50.21,50.37,94299.0,43.9675,44.0637,43.8976,44.0374,94299.0
2016-12-07 15:30:00,50.37,50.46,50.35,50.41,285343.0,44.0374,44.1161,44.02,44.0724,285343.0
2016-12-08 09:30:00,50.57,50.63,50.36,50.4,31529.0,44.2123,44.2648,44.0287,44.0637,31529.0
2016-12-08 10:00:00,50.39,50.39,50.05,50.15,40945.0,44.0549,44.0549,43.7577,43.8451,40945.0
2016-12-08 10:30:00,50.16,50.3,50.16,50.22,18357.0,43.8538,43.9762,43.8538,43.9063,18357.0
2016-12-08 11:00:00,50.23,50.39,50.22,50.36,19887.0,43.915,44.0549,43.9063,44.0287,19887.0
2016-12-08 11:30:00,50.35,50.41,50.29,50.37,75795.0,44.02,44.0724,43.9675,44.0374,75795.0
2016-12-08 12:00:00,50.37,50.47,50.35,50.41,39350.0,44.0374,44.1249,44.02,44.0724,39350.0
2016-12-08 12:30:00,50.41,50.48,50.41,50.41,17714.0,44.0724,44.1336,44.0724,44.0724,17714.0
2016-12-08 13:00:00,50.44,50.48,50.42,50.45,26774.0,44.0986,44.1336,44.0812,44.1074,26774.0
2016-12-08 13:30:00,50.44,50.58,50.44,50.56,31527.0,44.0986,44.221,44.0986,44.2036,31527.0
2016-12-08 14:00:00,50.54,50.57,50.4,50.45,41836.0,44.1861,44.2123,44.0637,44.1074,41836.0
2016-12-08 14:30:00,50.45,50.47,50.24,50.3,35766.0,44.1074,44.1249,43.9238,43.9762,35766.0
2016-12-08 15:00:00,50.29,50.3,50.16,50.18,59918.0,43.9675,43.9762,43.8538,43.8713,59918.0
2016-12-08 15:30:00,50.18,50.21,50.13,50.14,189509.0,43.8713,43.8976,43.8276,43.8364,189509.0
2016-12-09 09:30:00,50.12,50.26,49.98,50.0,24157.0,43.8189,43.9413,43.6965,43.714,24157.0
2016-12-09 10:00:00,50.0,50.09,49.93,50.03,26188.0,43.714,43.7926,43.6528,43.7402,26188.0
2016-12-09 10:30:00,50.04,50.17,50.04,50.1,39156.0,43.7489,43.8626,43.7489,43.8014,39156.0
2016-12-09 11:00:00,50.1,50.36,50.1,50.28,142057.0,43.8014,44.0287,43.8014,43.9588,142057.0
2016-12-09 11:30:00,50.28,50.33,50.25,50.29,89808.0,43.9588,44.0025,43.9325,43.9675,89808.0
2016-12-09 12:00:00,50.3,50.45,50.29,50.43,153243.0,43.9762,44.1074,43.9675,44.0899,153243.0
2016-12-09 12:30:00,50.43,50.46,50.37,50.38,33989.0,44.0899,44.1161,44.0374,44.0462,33989.0
2016-12-09 13:00:00,50.38,50.41,50.35,50.38,19575.0,44.0462,44.0724,44.02,44.0462,19575.0
2016-12-09 13:30:00,50.37,50.5,50.37,50.47,26319.0,44.0374,44.1511,44.0374,44.1249,26319.0
2016-12-09 14:00:00,50.46,50.52,50.43,50.45,40335.0,44.1161,44.1686,44.0899,44.1074,40335.0
2016-12-09 14:30:00,50.45,50.52,50.42,50.52,50940.0,44.1074,44.1686,44.0812,44.1686,50940.0
2016-12-09 15:00:00,50.52,50.71,50.5,50.66,98188.0,44.1686,44.3347,44.1511,44.291,98188.0
2016-12-09 15:30:00,50.66,50.75,50.65,50.75,174572.0,44.291,44.3697,44.2822,44.3697,174572.0
2016-12-12 09:30:00,50.7,50.87,50.6,50.84,119279.0,44.326,44.4746,44.2385,44.4484,119279.0
2016-12-12 10:00:00,50.84,50.91,50.8,50.87,46981.0,44.4484,44.5096,44.4134,44.4746,46981.0
2016-12-12 10:30:00,50.89,51.0,50.86,50.92,40813.0,44.4921,44.5882,44.4658,44.5183,40813.0
2016-12-12 11:00:00,50.92,51.0,50.9,50.95,45880.0,44.5183,44.5882,44.5008,44.5445,45880.0
2016-12-12 11:30:00,50.96,51.0,50.81,50.88,589885.0,44.5533,44.5882,44.4221,44.4833,589885.0
2016-12-12 12:00:00,50.88,50.91,50.73,50.79,33436.0,44.4833,44.5096,44.3522,44.4046,33436.0
2016-12-12 12:30:00,50.79,50.92,50.77,50.84,27320.0,44.4046,44.5183,44.3872,44.4484,27320.0
2016-12-12 13:00:00,50.85,50.94,50.85,50.91,126097.0,44.4571,44.5358,44.4571,44.5096,126097.0
2016-12-12 13:30:00,50.91,50.91,50.67,50.69,51013.0,44.5096,44.5096,44.2997,44.3172,51013.0
2016-12-12 14:00:00,50.7,50.82,50.67,50.8,44254.0,44.326,44.4309,44.2997,44.4134,44254.0
2016-12-12 14:30:00,50.8,50.81,50.74,50.79,33441.0,44.4134,44.4221,44.3609,44.4046,33441.0
2016-12-12 15:00:00,50.79,50.85,50.76,50.77,89957.0,44.4046,44.4571,44.3784,44.3872,89957.0
2016-12-12 15:30:00,50.78,50.79,50.63,50.67,248026.0,44.3959,44.4046,44.2648,44.2997,248026.0
2016-12-13 09:30:00,50.99,51.15,50.85,51.08,191621.0,44.5795,44.7194,44.4571,44.6582,191621.0
2016-12-13 10:00:00,51.08,51.1,50.97,50.99,56354.0,44.6582,44.6757,44.562,44.5795,56354.0
2016-12-13 10:30:00,50.97,51.03,50.92,51.03,50567.0,44.562,44.6145,44.5183,44.6145,50567.0
2016-12-13 11:00:00,51.03,51.06,50.98,51.05,59398.0,44.6145,44.6407,44.5708,44.632,59398.0
2016-12-13 11:30:00,51.03,51.04,50.93,51.02,31975.0,44.6145,44.6232,44.527,44.6057,31975.0
2016-12-13 12:00:00,51.02,51.11,51.0,51.02,56560.0,44.6057,44.6844,44.5882,44.6057,56560.0
2016-12-13 12:30:00,51.02,51.1,51.01,51.07,44175.0,44.6057,44.6757,44.597,44.6494,44175.0
2016-12-13 13:00:00,51.06,51.11,51.04,51.07,64983.0,44.6407,44.6844,44.6232,44.6494,64983.0
2016-12-13 13:30:00,51.06,51.1,51.02,51.08,56799.0,44.6407,44.6757,44.6057,44.6582,56799.0
2016-12-13 14:00:00,51.08,51.09,50.97,50.99,46895.0,44.6582,44.6669,44.562,44.5795,46895.0
2016-12-13 14:30:00,50.99,51.04,50.97,50.98,62957.0,44.5795,44.6232,44.562,44.5708,62957.0
2016-12-13 15:00:00,50.97,51.04,50.97,51.03,80201.0,44.562,44.6232,44.562,44.6145,80201.0
2016-12-13 15:30:00,51.03,51.09,51.02,51.03,189147.0,44.6145,44.6669,44.6057,44.6145,189147.0
2016-12-14 09:30:00,50.94,51.16,50.69,50.73,56768.0,44.5358,44.7281,44.3172,44.3522,56768.0
2016-12-14 10:00:00,50.72,50.94,50.64,50.88,47507.0,44.3434,44.5358,44.2735,44.4833,47507.0
2016-12-14 10:30:00,50.89,50.92,50.82,50.89,62713.0,44.4921,44.5183,44.4309,44.4921,62713.0
2016-12-14 11:00:00,50.89,50.91,50.81,50.87,54843.0,44.4921,44.5096,44.4221,44.4746,54843.0
2016-12-14 11:30:00,50.87,50.87,50.69,50.74,36726.0,44.4746,44.4746,44.3172,44.3609,36726.0
2016-12-14 12:00:00,50.74,50.8,50.69,50.77,44731.0,44.3609,44.4134,44.3172,44.3872,44731.0
2016-12-14 12:30:00,50.77,50.84,50.76,50.8,42089.0,44.3872,44.4484,44.3784,44.4134,42089.0
2016-12-14 13:00:00,50.8,50.81,50.7,50.73,35164.0,44.4134,44.4221,44.326,44.3522,35164.0
2016-12-14 13:30:00,50.73,50.75,50.63,50.68,31413.0,44.3522,44.3697,44.2648,44.3085,31413.0
2016-12-14 14:00:00,50.65,50.95,50.49,50.49,69517.0,44.2822,44.5445,44.1424,44.1424,69517.0
2016-12-14 14:30:00,50.48,50.61,50.3,50.3,55496.0,44.1336,44.2473,43.9762,43.9762,55496.0
2016-12-14 15:00:00,50.33,50.44,50.11,50.16,143926.0,44.0025,44.0986,43.8101,43.8538,143926.0
2016-12-14 15:30:00,50.16,50.43,50.15,50.23,371985.0,43.8538,44.0899,43.8451,43.915,371985.0
2016-12-15 09:30:00,50.25,50.82,50.23,50.82,133041.0,43.9325,44.4309,43.915,44.4309,133041.0
2016-12-15 10:00:00,50.83,51.04,50.81,50.94,168885.0,44.4396,44.6232,44.4221,44.5358,168885.0
2016-12-15 10:30:00,50.94,51.02,50.9,50.9,74906.0,44.5358,44.6057,44.5008,44.5008,74906.0
2016-12-15 11:00:00,50.91,50.97,50.88,50.93,55783.0,44.5096,44.562,44.4833,44.527,55783.0
2016-12-15 11:30:00,50.93,50.98,50.89,50.96,34261.0,44.527,44.5708,44.4921,44.5533,34261.0
2016-12-15 12:00:00,50.96,51.03,50.9,51.02,34943.0,44.5533,44.6145,44.5008,44.6057,34943.0
2016-12-15 12:30:00,51.01,51.04,50.87,50.91,26973.0,44.597,44.6232,44.4746,44.5096,26973.0
2016-12-15 13:00:00,50.92,50.98,50.87,50.91,19606.0,44.5183,44.5708,44.4746,44.5096,19606.0
2016-12-15 13:30:00,50.92,50.93,50.75,50.8,35772.0,44.5183,44.527,44.3697,44.4134,35772.0
2016-12-15 14:00:00,50.8,50.85,50.76,50.83,29950.0,44.4134,44.4571,44.3784,44.4396,29950.0
2016-12-15 14:30:00,50.84,50.89,50.82,50.87,34003.0,44.4484,44.4921,44.4309,44.4746,34003.0
2016-12-15 15:00:00,50.85,50.94,50.85,50.93,63845.0,44.4571,44.5358,44.4571,44.527,63845.0
2016-12-15 15:30:00,50.93,50.97,50.8,50.82,164397.0,44.527,44.562,44.4134,44.4309,164397.0
2016-12-16 09:30:00,50.95,51.23,50.86,51.16,252156.0,44.5445,44.7893,44.4658,44.7281,252156.0
2016-12-16 10:00:00,51.17,51.25,51.09,51.23,91294.0,44.7369,44.8068,44.6669,44.7893,91294.0
2016-12-16 10:30:00,51.24,51.38,51.2,51.35,66131.0,44.7981,44.9205,44.7631,44.8942,66131.0
2016-12-16 11:00:00,51.34,51.34,51.2,51.24,104457.0,44.8855,44.8855,44.7631,44.7981,104457.0
2016-12-16 11:30:00,51.23,51.33,51.22,51.33,72256.0,44.7893,44.8767,44.7806,44.8767,72256.0
2016-12-16 12:00:00,51.33,51.42,51.33,51.42,79477.0,44.8767,44.9554,44.8767,44.9554,79477.0
2016-12-16 12:30:00,51.41,51.48,51.39,51.44,65123.0,44.9467,45.0079,44.9292,44.9729,65123.0
2016-12-16 13:00:00,51.43,51.45,51.38,51.39,69492.0,44.9642,44.9817,44.9205,44.9292,69492.0
2016-12-16 13:30:00,51.4,51.48,51.38,51.48,56294.0,44.9379,45.0079,44.9205,45.0079,56294.0
2016-12-16 14:00:00,51.48,51.5,51.41,51.45,61115.0,45.0079,45.0254,44.9467,44.9817,61115.0
2016-12-16 14:30:00,51.45,51.73,51.44,51.73,236471.0,44.9817,45.2265,44.9729,45.2265,236471.0
2016-12-16 15:00:00,51.73,51.74,51.63,51.73,192678.0,45.2265,45.2352,45.139,45.2265,192678.0
2016-12-16 15:30:00,51.73,51.74,51.32,51.56,862972.0,45.2265,45.2352,44.868,45.0778,862972.0
2016-12-19 09:30:00,51.53,51.86,51.49,51.53,48708.0,45.0516,45.3401,45.0166,45.0516,48708.0
2016-12-19 10:00:00,51.5,51.54,51.38,51.49,50993.0,45.0254,45.0603,44.9205,45.0166,50993.0
2016-12-19 10:30:00,51.49,51.56,51.48,51.55,30697.0,45.0166,45.0778,45.0079,45.0691,30697.0
2016-12-19 11:00:00,51.55,51.55,51.28,51.3,78373.0,45.0691,45.0691,44.833,44.8505,78373.0
2016-12-19 11:30:00,51.3,51.37,51.24,51.33,72183.0,44.8505,44.9117,44.7981,44.8767,72183.0
2016-12-19 12:00:00,51.33,51.35,51.21,51.25,47677.0,44.8767,44.8942,44.7718,44.8068,47677.0
2016-12-19 12:30:00,51.25,51.38,51.25,51.35,61230.0,44.8068,44.9205,44.8068,44.8942,61230.0
2016-12-19 13:00:00,51.34,51.38,51.28,51.36,21157.0,44.8855,44.9205,44.833,44.903,21157.0
2016-12-19 13:30:00,51.36,51.53,51.36,51.52,27525.0,44.903,45.0516,44.903,45.0429,27525.0
2016-12-19 14:00:00,51.53,51.58,51.5,51.57,28261.0,45.0516,45.0953,45.0254,45.0866,28261.0
2016-12-19 14:30:00,51.58,51.6,51.53,51.57,39587.0,45.0953,45.1128,45.0516,45.0866,39587.0
2016-12-19 15:00:00,51.57,51.61,51.5,51.61,60507.0,45.0866,45.1215,45.0254,45.1215,60507.0
2016-12-19 15:30:00,51.61,51.68,51.58,51.67,178166.0,45.1215,45.1827,45.0953,45.174,178166.0
2016-12-20 09:30:00,51.97,51.98,51.76,51.94,78519.0,45.4363,45.445,45.2527,45.4101,78519.0
2016-12-20 10:00:00,51.94,51.94,51.67,51.77,36646.0,45.4101,45.4101,45.174,45.2614,36646.0
2016-12-20 10:30:00,51.78,51.96,51.77,51.93,36732.0,45.2702,45.4275,45.2614,45.4013,36732.0
2016-12-20 11:00:00,51.93,51.93,51.81,51.81,39096.0,45.4013,45.4013,45.2964,45.2964,39096.0
2016-12-20 11:30:00,51.81,51.91,51.78,51.87,48349.0,45.2964,45.3838,45.2702,45.3489,48349.0
2016-12-20 12:00:00,51.87,51.88,51.81,51.87,26237.0,45.3489,45.3576,45.2964,45.3489,26237.0
2016-12-20 12:30:00,51.87,51.92,51.86,51.9,17112.0,45.3489,45.3926,45.3401,45.3751,17112.0
2016-12-20 13:00:00,51.9,51.93,51.87,51.87,12350.0,45.3751,45.4013,45.3489,45.3489,12350.0
2016-12-20 13:30:00,51.88,51.93,51.85,51.9,17671.0,45.3576,45.4013,45.3314,45.3751,17671.0
2016-12-20 14:00:00,51.9,51.9,51.74,51.74,32779.0,45.3751,45.3751,45.2352,45.2352,32779.0
2016-12-20 14:30:00,51.75,51.75,51.65,51.75,34082.0,45.2439,45.2439,45.1565,45.2439,34082.0
2016-12-20 15:00:00,51.75,51.95,51.72,51.94,112685.0,45.2439,45.4188,45.2177,45.4101,112685.0
2016-12-20 15:30:00,51.93,51.98,51.8,51.88,193705.0,45.4013,45.445,45.2877,45.3576,193705.0
2016-12-21 09:30:00,51.9,51.99,51.62,51.93,28775.0,45.3751,45.4538,45.1303,45.4013,28775.0
2016-12-21 10:00:00,51.93,51.97,51.87,51.93,14204.0,45.4013,45.4363,45.3489,45.4013,14204.0
2016-12-21 10:30:00,51.93,51.97,51.86,51.94,15674.0,45.4013,45.4363,45.3401,45.4101,15674.0
2016-12-21 11:00:00,51.92,51.96,51.88,51.94,18190.0,45.3926,45.4275,45.3576,45.4101,18190.0
2016-12-21 11:30:00,51.92,51.97,51.88,51.97,24940.0,45.3926,45.4363,45.3576,45.4363,24940.0
2016-12-21 12:00:00,51.96,52.07,51.96,52.06,18153.0,45.4275,45.5237,45.4275,45.515,18153.0
2016-12-21 12:30:00,52.09,52.09,51.97,51.97,13354.0,45.5412,45.5412,45.4363,45.4363,13354.0
2016-12-21 13:00:00,51.98,51.98,51.91,51.92,17867.0,45.445,45.445,45.3838,45.3926,17867.0
2016-12-21 13:30:00,51.93,51.94,51.8,51.81,15921.0,45.4013,45.4101,45.2877,45.2964,15921.0
2016-12-21 14:00:00,51.8,51.92,51.8,51.88,21167.0,45.2877,45.3926,45.2877,45.3576,21167.0
2016-12-21 14:30:00,51.87,51.9,51.83,51.89,25663.0,45.3489,45.3751,45.3139,45.3663,25663.0
2016-12-21 15:00:00,51.89,51.92,51.8,51.84,41280.0,45.3663,45.3926,45.2877,45.3226,41280.0
2016-12-21 15:30:00,51.84,51.85,51.73,51.73,102466.0,45.3226,45.3314,45.2265,45.2265,102466.0
2016-12-22 09:30:00,51.74,51.9,51.64,51.81,18519.0,45.2352,45.3751,45.1478,45.2964,18519.0
2016-12-22 10:00:00,51.78,51.78,51.58,51.63,18100.0,45.2702,45.2702,45.0953,45.139,18100.0
2016-12-22 10:30:00,51.63,51.69,51.62,51.62,29929.0,45.139,45.1915,45.1303,45.1303,29929.0
2016-12-22 11:00:00,51.6,51.76,51.6,51.71,18848.0,45.1128,45.2527,45.1128,45.209,18848.0
2016-12-22 11:30:00,51.71,51.8,51.7,51.77,20194.0,45.209,45.2877,45.2002,45.2614,20194.0
2016-12-22 12:00:00,51.77,51.81,51.77,51.79,9826.0,45.2614,45.2964,45.2614,45.2789,9826.0
2016-12-22 12:30:00,51.79,51.87,51.78,51.87,11268.0,45.2789,45.3489,45.2702,45.3489,11268.0
2016-12-22 13:00:00,51.86,51.88,51.81,51.81,18270.0,45.3401,45.3576,45.2964,45.2964,18270.0
2016-12-22 13:30:00,51.82,51.92,51.8,51.91,16681.0,45.3051,45.3926,45.2877,45.3838,16681.0
2016-12-22 14:00:00,51.91,51.95,51.91,51.93,19656.0,45.3838,45.4188,45.3838,45.4013,19656.0
2016-12-22 14:30:00,51.93,51.98,51.92,51.97,26582.0,45.4013,45.445,45.3926,45.4363,26582.0
2016-12-22 15:00:00,51.97,51.99,51.94,51.97,35718.0,45.4363,45.4538,45.4101,45.4363,35718.0
2016-12-22 15:30:00,51.97,52.01,51.94,51.99,112788.0,45.4363,45.4713,45.4101,45.4538,112788.0
2016-12-23 09:30:00,52.0,52.12,51.85,52.0,24219.0,45.4625,45.5674,45.3314,45.4625,24219.0
2016-12-23 10:00:00,52.0,52.01,51.83,51.96,24409.0,45.4625,45.4713,45.3139,45.4275,24409.0
2016-12-23 10:30:00,51.97,52.05,51.97,52.0,33609.0,45.4363,45.5062,45.4363,45.4625,33609.0
2016-12-23 11:00:00,52.02,52.11,52.02,52.09,54544.0,45.48,45.5587,45.48,45.5412,54544.0
2016-12-23 11:30:00,52.07,52.09,52.02,52.06,17661.0,45.5237,45.5412,45.48,45.515,17661.0
2016-12-23 12:00:00,52.07,52.1,52.03,52.05,26697.0,45.5237,45.5499,45.4887,45.5062,26697.0
2016-12-23 12:30:00,52.05,52.07,52.0,52.03,42180.0,45.5062,45.5237,45.4625,45.4887,42180.0
2016-12-23 13:00:00,52.03,52.05,52.01,52.02,22801.0,45.4887,45.5062,45.4713,45.48,22801.0
2016-12-23 13:30:00,52.02,52.02,51.97,51.98,13754.0,45.48,45.48,45.4363,45.445,13754.0
2016-12-23 14:00:00,51.98,52.0,51.96,51.98,13457.0,45.445,45.4625,45.4275,45.445,13457.0
2016-12-23 14:30:00,51.98,52.02,51.97,52.01,25755.0,45.445,45.48,45.4363,45.4713,25755.0
2016-12-23 15:00:00,52.01,52.02,51.97,52.0,34318.0,45.4713,45.48,45.4363,45.4625,34318.0
2016-12-23 15:30:00,52.0,52.02,51.97,52.01,101588.0,45.4625,45.48,45.4363,45.4713,101588.0
2016-12-27 09:30:00,52.03,52.08,51.86,52.0,71446.0,45.4887,45.5325,45.3401,45.4625,71446.0
2016-12-27 10:00:00,52.02,52.1,52.02,52.06,24895.0,45.48,45.5499,45.48,45.515,24895.0
2016-12-27 10:30:00,52.05,52.07,51.94,51.96,23805.0,45.5062,45.5237,45.4101,45.4275,23805.0
2016-12-27 11:00:00,51.97,52.03,51.86,51.87,31367.0,45.4363,45.4887,45.3401,45.3489,31367.0
2016-12-27 11:30:00,51.87,51.95,51.86,51.95,18090.0,45.3489,45.4188,45.3401,45.4188,18090.0
2016-12-27 12:00:00,51.95,52.02,51.94,52.0,15307.0,45.4188,45.48,45.4101,45.4625,15307.0
2016-12-27 12:30:00,52.0,52.01,51.94,51.96,23776.0,45.4625,45.4713,45.4101,45.4275,23776.0
2016-12-27 13:00:00,51.95,51.98,51.95,51.96,10160.0,45.4188,45.445,45.4188,45.4275,10160.0
2016-12-27 13:30:00,51.96,51.99,51.94,51.97,12589.0,45.4275,45.4538,45.4101,45.4363,12589.0
2016-12-27 14:00:00,51.98,52.0,51.95,51.98,15473.0,45.445,45.4625,45.4188,45.445,15473.0
2016-12-27 14:30:00,51.98,52.03,51.94,52.0,37259.0,45.445,45.4887,45.4101,45.4625,37259.0
2016-12-27 15:00:00,52.0,52.03,51.99,52.01,49485.0,45.4625,45.4887,45.4538,45.4713,49485.0
2016-12-27 15:30:00,52.0,52.03,51.93,51.95,72799.0,45.4625,45.4887,45.4013,45.4188,72799.0
2016-12-28 09:30:00,52.02,52.02,51.85,51.86,51867.0,45.48,45.48,45.3314,45.3401,51867.0
2016-12-28 10:00:00,51.87,52.0,51.81,51.96,20799.0,45.3489,45.4625,45.2964,45.4275,20799.0
2016-12-28 10:30:00,51.99,52.0,51.89,51.94,14634.0,45.4538,45.4625,45.3663,45.4101,14634.0
2016-12-28 11:00:00,51.94,52.05,51.93,52.03,33397.0,45.4101,45.5062,45.4013,45.4887,33397.0
2016-12-28 11:30:00,52.01,52.03,51.91,51.92,18972.0,45.4713,45.4887,45.3838,45.3926,18972.0
2016-12-28 12:00:00,51.9,51.91,51.71,51.75,41379.0,45.3751,45.3838,45.209,45.2439,41379.0
2016-12-28 12:30:00,51.76,51.77,51.67,51.69,15492.0,45.2527,45.2614,45.174,45.1915,15492.0
2016-12-28 13:00:00,51.69,51.75,51.67,51.7,21364.0,45.1915,45.2439,45.174,45.2002,21364.0
2016-12-28 13:30:00,51.7,51.7,51.66,51.69,35903.0,45.2002,45.2002,45.1653,45.1915,35903.0
2016-12-28 14:00:00,51.69,51.71,51.67,51.69,67274.0,45.1915,45.209,45.174,45.1915,67274.0
2016-12-28 14:30:00,51.68,51.73,51.6,51.68,40431.0,45.1827,45.2265,45.1128,45.1827,40431.0
2016-12-28 15:00:00,51.68,51.76,51.66,51.7,38930.0,45.1827,45.2527,45.1653,45.2002,38930.0
2016-12-28 15:30:00,51.7,51.7,51.6,51.62,110107.0,45.2002,45.2002,45.1128,45.1303,110107.0
2016-12-29 09:30:00,51.67,51.91,51.65,51.77,33333.0,45.174,45.3838,45.1565,45.2614,33333.0
2016-12-29 10:00:00,51.78,51.79,51.7,51.78,35111.0,45.2702,45.2789,45.2002,45.2702,35111.0
2016-12-29 10:30:00,51.79,51.91,51.76,51.89,60008.0,45.2789,45.3838,45.2527,45.3663,60008.0
2016-12-29 11:00:00,51.88,51.91,51.81,51.86,166388.0,45.3576,45.3838,45.2964,45.3401,166388.0
2016-12-29 11:30:00,51.86,51.91,51.8,51.87,51498.0,45.3401,45.3838,45.2877,45.3489,51498.0
2016-12-29 12:00:00,51.86,51.89,51.81,51.86,36267.0,45.3401,45.3663,45.2964,45.3401,36267.0
2016-12-29 12:30:00,51.86,51.87,51.81,51.83,42997.0,45.3401,45.3489,45.2964,45.3139,42997.0
2016-12-29 13:00:00,51.82,51.85,51.7,51.73,23629.0,45.3051,45.3314,45.2002,45.2265,23629.0
2016-12-29 13:30:00,51.74,51.86,51.68,51.85,46038.0,45.2352,45.3401,45.1827,45.3314,46038.0
2016-12-29 14:00:00,51.86,51.9,51.84,51.86,20750.0,45.3401,45.3751,45.3226,45.3401,20750.0
2016-12-29 14:30:00,51.85,51.9,51.81,51.86,27548.0,45.3314,45.3751,45.2964,45.3401,27548.0
2016-12-29 15:00:00,51.86,51.89,51.82,51.86,45492.0,45.3401,45.3663,45.3051,45.3401,45492.0
2016-12-29 15:30:00,51.85,51.87,51.83,51.85,153824.0,45.3314,45.3489,45.3139,45.3314,153824.0
2016-12-30 09:30:00,51.96,51.96,51.63,51.7,42216.0,45.4275,45.4275,45.139,45.2002,42216.0
2016-12-30 10:00:00,51.69,51.81,51.68,51.78,72468.0,45.1915,45.2964,45.1827,45.2702,72468.0
2016-12-30 10:30:00,51.78,51.82,51.76,51.8,29038.0,45.2702,45.3051,45.2527,45.2877,29038.0
2016-12-30 11:00:00,51.8,52.01,51.8,51.98,49517.0,45.2877,45.4713,45.2877,45.445,49517.0
2016-12-30 11:30:00,51.98,52.16,51.98,52.12,60780.0,45.445,45.6024,45.445,45.5674,60780.0
2016-12-30 12:00:00,52.11,52.14,52.08,52.1,30302.0,45.5587,45.5849,45.5325,45.5499,30302.0
2016-12-30 12:30:00,52.1,52.12,52.04,52.09,48279.0,45.5499,45.5674,45.4975,45.5412,48279.0
2016-12-30 13:00:00,52.1,52.14,52.08,52.12,31196.0,45.5499,45.5849,45.5325,45.5674,31196.0
2016-12-30 13:30:00,52.11,52.14,52.07,52.1,46311.0,45.5587,45.5849,45.5237,45.5499,46311.0
2016-12-30 14:00:00,52.1,52.13,52.07,52.09,63419.0,45.5499,45.5762,45.5237,45.5412,63419.0
2016-12-30 14:30:00,52.08,52.15,52.08,52.15,169713.0,45.5325,45.5937,45.5325,45.5937,169713.0
2016-12-30 15:00:00,52.15,52.15,51.91,51.94,95515.0,45.5937,45.5937,45.3838,45.4101,95515.0
2016-12-30 15:30:00,51.95,51.98,51.78,51.97,176567.0,45.4188,45.445,45.2702,45.4363,176567.0
2017-01-03 09:30:00,51.88,52.33,51.82,52.07,79646.0,45.3576,45.751,45.3051,45.5237,79646.0
2017-01-03 10:00:00,52.06,52.26,51.98,52.15,64588.0,45.515,45.6898,45.445,45.5937,64588.0
2017-01-03 10:30:00,52.15,52.17,51.91,51.93,45675.0,45.5937,45.6111,45.3838,45.4013,45675.0
2017-01-03 11:00:00,51.93,51.98,51.8,51.91,42949.0,45.4013,45.445,45.2877,45.3838,42949.0
2017-01-03 11:30:00,51.93,51.99,51.84,51.98,32770.0,45.4013,45.4538,45.3226,45.445,32770.0
2017-01-03 12:00:00,52.0,52.03,51.93,52.02,35074.0,45.4625,45.4887,45.4013,45.48,35074.0
2017-01-03 12:30:00,52.01,52.08,51.95,51.98,70300.0,45.4713,45.5325,45.4188,45.445,70300.0
2017-01-03 13:00:00,51.98,52.03,51.89,51.99,33335.0,45.445,45.4887,45.3663,45.4538,33335.0
2017-01-03 13:30:00,51.98,52.01,51.89,51.9,40941.0,45.445,45.4713,45.3663,45.3751,40941.0
2017-01-03 14:00:00,51.91,52.07,51.9,52.05,43133.0,45.3838,45.5237,45.3751,45.5062,43133.0
2017-01-03 14:30:00,52.05,52.16,52.03,52.1,65158.0,45.5062,45.6024,45.4887,45.5499,65158.0
2017-01-03 15:00:00,52.1,52.14,52.02,52.07,62363.0,45.5499,45.5849,45.48,45.5237,62363.0
2017-01-03 15:30:00,52.06,52.25,52.04,52.24,191078.0,45.515,45.6811,45.4975,45.6723,191078.0
2017-01-04 09:30:00,52.42,52.63,52.24,52.6,71317.0,45.8297,46.0133,45.6723,45.9871,71317.0
2017-01-04 10:00:00,52.62,52.92,52.6,52.88,60450.0,46.0046,46.2669,45.9871,46.2319,60450.0
2017-01-04 10:30:00,52.88,53.15,52.87,53.09,102509.0,46.2319,46.4679,46.2231,46.4155,102509.0
2017-01-04 11:00:00,53.09,53.09,52.96,53.03,44247.0,46.4155,46.4155,46.3018,46.363,44247.0
2017-01-04 11:30:00,53.01,53.1,53.01,53.08,38297.0,46.3455,46.4242,46.3455,46.4067,38297.0
2017-01-04 12:00:00,53.09,53.23,53.08,53.21,48232.0,46.4155,46.5379,46.4067,46.5204,48232.0
2017-01-04 12:30:00,53.22,53.22,52.95,52.98,132691.0,46.5291,46.5291,46.2931,46.3193,132691.0
2017-01-04 13:00:00,52.95,53.01,52.95,53.01,33540.0,46.2931,46.3455,46.2931,46.3455,33540.0
2017-01-04 13:30:00,53.01,53.03,52.97,52.98,24782.0,46.3455,46.363,46.3106,46.3193,24782.0
2017-01-04 14:00:00,52.97,53.02,52.93,52.96,53002.0,46.3106,46.3543,46.2756,46.3018,53002.0
2017-01-04 14:30:00,52.95,52.99,52.9,52.92,60993.0,46.2931,46.3281,46.2494,46.2669,60993.0
2017-01-04 15:00:00,52.92,52.95,52.88,52.91,54734.0,46.2669,46.2931,46.2319,46.2581,54734.0
2017-01-04 15:30:00,52.91,52.98,52.87,52.9,262181.0,46.2581,46.3193,46.2231,46.2494,262181.0
2017-01-05 09:30:00,52.76,52.79,52.58,52.73,35731.0,46.127,46.1532,45.9696,46.1007,35731.0
2017-01-05 10:00:00,52.71,52.94,52.71,52.92,49027.0,46.0833,46.2843,46.0833,46.2669,49027.0
2017-01-05 10:30:00,52.93,52.99,52.84,52.99,95167.0,46.2756,46.3281,46.1969,46.3281,95167.0
2017-01-05 11:00:00,52.99,53.0,52.83,52.86,73639.0,46.3281,46.3368,46.1882,46.2144,73639.0
2017-01-05 11:30:00,52.86,52.89,52.74,52.89,117995.0,46.2144,46.2406,46.1095,46.2406,117995.0
2017-01-05 12:00:00,52.9,52.98,52.87,52.92,56217.0,46.2494,46.3193,46.2231,46.2669,56217.0
2017-01-05 12:30:00,52.92,52.94,52.85,52.92,35181.0,46.2669,46.2843,46.2057,46.2669,35181.0
2017-01-05 13:00:00,52.91,52.95,52.87,52.91,26374.0,46.2581,46.2931,46.2231,46.2581,26374.0
2017-01-05 13:30:00,52.91,52.92,52.85,52.91,27401.0,46.2581,46.2669,46.2057,46.2581,27401.0
2017-01-05 14:00:00,52.9,53.09,52.9,53.0,65783.0,46.2494,46.4155,46.2494,46.3368,65783.0
2017-01-05 14:30:00,53.0,53.02,52.94,52.95,47545.0,46.3368,46.3543,46.2843,46.2931,47545.0
2017-01-05 15:00:00,52.95,53.04,52.95,53.02,66065.0,46.2931,46.3718,46.2931,46.3543,66065.0
2017-01-05 15:30:00,53.02,53.04,52.93,53.01,233385.0,46.3543,46.3718,46.2756,46.3455,233385.0
2017-01-06 09:30:00,53.22,53.3,53.08,53.3,49087.0,46.5291,46.5991,46.4067,46.5991,49087.0
2017-01-06 10:00:00,53.27,53.32,53.17,53.23,32650.0,46.5729,46.6166,46.4854,46.5379,32650.0
2017-01-06 10:30:00,53.22,53.28,53.13,53.25,40398.0,46.5291,46.5816,46.4505,46.5554,40398.0
2017-01-06 11:00:00,53.25,53.3,53.2,53.3,32093.0,46.5554,46.5991,46.5117,46.5991,32093.0
2017-01-06 11:30:00,53.31,53.36,53.27,53.29,44139.0,46.6078,46.6515,46.5729,46.5903,44139.0
2017-01-06 12:00:00,53.3,53.3,53.19,53.26,19900.0,46.5991,46.5991,46.5029,46.5641,19900.0
2017-01-06 12:30:00,53.26,53.36,53.25,53.33,17768.0,46.5641,46.6515,46.5554,46.6253,17768.0
2017-01-06 13:00:00,53.32,53.32,53.17,53.17,56807.0,46.6166,46.6166,46.4854,46.4854,56807.0
2017-01-06 13:30:00,53.16,53.24,53.14,53.2,47630.0,46.4767,46.5466,46.4592,46.5117,47630.0
2017-01-06 14:00:00,53.21,53.22,53.17,53.17,56236.0,46.5204,46.5291,46.4854,46.4854,56236.0
2017-01-06 14:30:00,53.17,53.2,53.12,53.18,43647.0,46.4854,46.5117,46.4417,46.4942,43647.0
2017-01-06 15:00:00,53.18,53.22,53.16,53.16,70172.0,46.4942,46.5291,46.4767,46.4767,70172.0
2017-01-06 15:30:00,53.16,53.22,53.13,53.14,168918.0,46.4767,46.5291,46.4505,46.4592,168918.0
2017-01-09 09:30:00,52.99,53.14,52.67,52.75,132630.0,46.3281,46.4592,46.0483,46.1182,132630.0
2017-01-09 10:00:00,52.77,52.89,52.69,52.82,58500.0,46.1357,46.2406,46.0658,46.1794,58500.0
2017-01-09 10:30:00,52.83,52.83,52.66,52.8,50881.0,46.1882,46.1882,46.0395,46.1619,50881.0
2017-01-09 11:00:00,52.79,52.81,52.69,52.76,22648.0,46.1532,46.1707,46.0658,46.127,22648.0
2017-01-09 11:30:00,52.77,52.77,52.66,52.67,39010.0,46.1357,46.1357,46.0395,46.0483,39010.0
2017-01-09 12:00:00,52.67,52.71,52.55,52.57,41487.0,46.0483,46.0833,45.9434,45.9609,41487.0
2017-01-09 12:30:00,52.57,52.64,52.55,52.63,54661.0,45.9609,46.0221,45.9434,46.0133,54661.0
2017-01-09 13:00:00,52.63,52.66,52.53,52.54,21109.0,46.0133,46.0395,45.9259,45.9346,21109.0
2017-01-09 13:30:00,52.54,52.59,52.52,52.55,18449.0,45.9346,45.9783,45.9171,45.9434,18449.0
2017-01-09 14:00:00,52.57,52.58,52.46,52.48,22594.0,45.9609,45.9696,45.8647,45.8822,22594.0
2017-01-09 14:30:00,52.48,52.48,52.37,52.42,34031.0,45.8822,45.8822,45.786,45.8297,34031.0
2017-01-09 15:00:00,52.42,52.55,52.41,52.55,56586.0,45.8297,45.9434,45.821,45.9434,56586.0
2017-01-09 15:30:00,52.55,52.56,52.39,52.4,121760.0,45.9434,45.9521,45.8035,45.8122,121760.0
2017-01-10 09:30:00,52.43,52.45,52.27,52.38,20062.0,45.8385,45.8559,45.6986,45.7947,20062.0
2017-01-10 10:00:00,52.39,52.55,52.37,52.54,14932.0,45.8035,45.9434,45.786,45.9346,14932.0
2017-01-10 10:30:00,52.58,52.64,52.51,52.53,20735.0,45.9696,46.0221,45.9084,45.9259,20735.0
2017-01-10 11:00:00,52.52,52.71,52.5,52.65,16912.0,45.9171,46.0833,45.8997,46.0308,16912.0
2017-01-10 11:30:00,52.65,52.7,52.63,52.67,24711.0,46.0308,46.0745,46.0133,46.0483,24711.0
2017-01-10 12:00:00,52.68,52.75,52.68,52.73,10211.0,46.057,46.1182,46.057,46.1007,10211.0
2017-01-10 12:30:00,52.72,52.73,52.64,52.65,12236.0,46.092,46.1007,46.0221,46.0308,12236.0
2017-01-10 13:00:00,52.65,52.68,52.58,52.6,19177.0,46.0308,46.057,45.9696,45.9871,19177.0
2017-01-10 13:30:00,52.6,52.61,52.48,52.48,21836.0,45.9871,45.9958,45.8822,45.8822,21836.0
2017-01-10 14:00:00,52.47,52.49,52.39,52.39,27077.0,45.8734,45.8909,45.8035,45.8035,27077.0
2017-01-10 14:30:00,52.38,52.43,52.33,52.36,24515.0,45.7947,45.8385,45.751,45.7773,24515.0
2017-01-10 15:00:00,52.37,52.47,52.36,52.42,38294.0,45.786,45.8734,45.7773,45.8297,38294.0
2017-01-10 15:30:00,52.43,52.5,52.38,52.42,106105.0,45.8385,45.8997,45.7947,45.8297,106105.0
2017-01-11 09:30:00,52.39,52.61,52.23,52.32,28729.0,45.8035,45.9958,45.6636,45.7423,28729.0
2017-01-11 10:00:00,52.3,52.32,52.15,52.26,17163.0,45.7248,45.7423,45.5937,45.6898,17163.0
2017-01-11 10:30:00,52.24,52.27,52.12,52.12,30287.0,45.6723,45.6986,45.5674,45.5674,30287.0
2017-01-11 11:00:00,52.15,52.31,52.14,52.15,14969.0,45.5937,45.7335,45.5849,45.5937,14969.0
2017-01-11 11:30:00,52.15,52.27,52.05,52.27,15677.0,45.5937,45.6986,45.5062,45.6986,15677.0
2017-01-11 12:00:00,52.3,52.38,52.22,52.31,20015.0,45.7248,45.7947,45.6549,45.7335,20015.0
2017-01-11 12:30:00,52.3,52.3,52.15,52.25,13704.0,45.7248,45.7248,45.5937,45.6811,13704.0
2017-01-11 13:00:00,52.25,52.27,52.04,52.06,21151.0,45.6811,45.6986,45.4975,45.515,21151.0
2017-01-11 13:30:00,52.05,52.33,52.05,52.26,32462.0,45.5062,45.751,45.5062,45.6898,32462.0
2017-01-11 14:00:00,52.27,52.32,52.24,52.27,16544.0,45.6986,45.7423,45.6723,45.6986,16544.0
2017-01-11 14:30:00,52.27,52.36,52.27,52.32,19042.0,45.6986,45.7773,45.6986,45.7423,19042.0
2017-01-11 15:00:00,52.34,52.4,52.33,52.36,73903.0,45.7598,45.8122,45.751,45.7773,73903.0
2017-01-11 15:30:00,52.36,52.48,52.36,52.47,114236.0,45.7773,45.8822,45.7773,45.8734,114236.0
2017-01-12 09:30:00,52.17,52.23,52.02,52.14,42009.0,45.6111,45.6636,45.48,45.5849,42009.0
2017-01-12 10:00:00,52.15,52.15,51.99,52.03,44549.0,45.5937,45.5937,45.4538,45.4887,44549.0
2017-01-12 10:30:00,52.04,52.09,52.0,52.02,32238.0,45.4975,45.5412,45.4625,45.48,32238.0
2017-01-12 11:00:00,52.01,52.16,51.96,52.16,87670.0,45.4713,45.6024,45.4275,45.6024,87670.0
2017-01-12 11:30:00,52.16,52.18,52.04,52.05,26476.0,45.6024,45.6199,45.4975,45.5062,26476.0
2017-01-12 12:00:00,52.04,52.23,52.04,52.18,39934.0,45.4975,45.6636,45.4975,45.6199,39934.0
2017-01-12 12:30:00,52.19,52.23,52.14,52.16,25859.0,45.6286,45.6636,45.5849,45.6024,25859.0
2017-01-12 13:00:00,52.17,52.27,52.17,52.22,25905.0,45.6111,45.6986,45.6111,45.6549,25905.0
2017-01-12 13:30:00,52.21,52.35,52.21,52.27,22458.0,45.6461,45.7685,45.6461,45.6986,22458.0
2017-01-12 14:00:00,52.28,52.39,52.26,52.37,32097.0,45.7073,45.8035,45.6898,45.786,32097.0
2017-01-12 14:30:00,52.37,52.5,52.33,52.38,75211.0,45.786,45.8997,45.751,45.7947,75211.0
2017-01-12 15:00:00,52.39,52.44,52.37,52.43,44227.0,45.8035,45.8472,45.786,45.8385,44227.0
2017-01-12 15:30:00,52.43,52.65,52.43,52.59,319544.0,45.8385,46.0308,45.8385,45.9783,319544.0
2017-01-13 09:30:00,52.65,52.99,52.65,52.91,15339.0,46.0308,46.3281,46.0308,46.2581,15339.0
2017-01-13 10:00:00,52.92,52.96,52.77,52.89,13925.0,46.2669,46.3018,46.1357,46.2406,13925.0
2017-01-13 10:30:00,52.88,52.94,52.8,52.89,46542.0,46.2319,46.2843,46.1619,46.2406,46542.0
2017-01-13 11:00:00,52.89,53.03,52.82,53.01,26481.0,46.2406,46.363,46.1794,46.3455,26481.0
2017-01-13 11:30:00,53.02,53.04,52.87,52.89,24357.0,46.3543,46.3718,46.2231,46.2406,24357.0
2017-01-13 12:00:00,52.9,52.9,52.74,52.77,15279.0,46.2494,46.2494,46.1095,46.1357,15279.0
2017-01-13 12:30:00,52.78,52.81,52.74,52.81,7119.0,46.1445,46.1707,46.1095,46.1707,7119.0
2017-01-13 13:00:00,52.82,52.82,52.77,52.8,8659.0,46.1794,46.1794,46.1357,46.1619,8659.0
2017-01-13 13:30:00,52.8,52.83,52.76,52.82,10785.0,46.1619,46.1882,46.127,46.1794,10785.0
2017-01-13 14:00:00,52.82,52.86,52.74,52.76,30264.0,46.1794,46.2144,46.1095,46.127,30264.0
2017-01-13 14:30:00,52.76,52.87,52.75,52.84,26377.0,46.127,46.2231,46.1182,46.1969,26377.0
2017-01-13 15:00:00,52.83,52.83,52.73,52.73,19518.0,46.1882,46.1882,46.1007,46.1007,19518.0
2017-01-13 15:30:00,52.74,52.82,52.72,52.81,97883.0,46.1095,46.1794,46.092,46.1707,97883.0
2017-01-17 09:30:00,52.42,52.43,52.14,52.35,35639.0,45.8297,45.8385,45.5849,45.7685,35639.0
2017-01-17 10:00:00,52.38,52.64,52.35,52.51,23029.0,45.7947,46.0221,45.7685,45.9084,23029.0
2017-01-17 10:30:00,52.52,52.56,52.43,52.51,29955.0,45.9171,45.9521,45.8385,45.9084,29955.0
2017-01-17 11:00:00,52.51,52.55,52.47,52.52,21982.0,45.9084,45.9434,45.8734,45.9171,21982.0
2017-01-17 11:30:00,52.53,52.68,52.52,52.65,16239.0,45.9259,46.057,45.9171,46.0308,16239.0
2017-01-17 12:00:00,52.64,52.73,52.64,52.71,32918.0,46.0221,46.1007,46.0221,46.0833,32918.0
2017-01-17 12:30:00,52.72,52.79,52.7,52.77,27643.0,46.092,46.1532,46.0745,46.1357,27643.0
2017-01-17 13:00:00,52.77,52.81,52.75,52.76,25208.0,46.1357,46.1707,46.1182,46.127,25208.0
2017-01-17 13:30:00,52.77,52.8,52.72,52.72,33884.0,46.1357,46.1619,46.092,46.092,33884.0
2017-01-17 14:00:00,52.71,52.74,52.57,52.59,22053.0,46.0833,46.1095,45.9609,45.9783,22053.0
2017-01-17 14:30:00,52.58,52.59,52.43,52.48,37846.0,45.9696,45.9783,45.8385,45.8822,37846.0
2017-01-17 15:00:00,52.48,52.52,52.43,52.48,56962.0,45.8822,45.9171,45.8385,45.8822,56962.0
2017-01-17 15:30:00,52.48,52.59,52.47,52.57,117762.0,45.8822,45.9783,45.8734,45.9609,117762.0
2017-01-18 09:30:00,52.74,52.92,52.29,52.79,26823.0,46.1095,46.2669,45.7161,46.1532,26823.0
2017-01-18 10:00:00,52.77,52.94,52.7,52.93,31542.0,46.1357,46.2843,46.0745,46.2756,31542.0
2017-01-18 10:30:00,52.95,53.01,52.77,52.86,28186.0,46.2931,46.3455,46.1357,46.2144,28186.0
2017-01-18 11:00:00,52.88,52.96,52.82,52.9,19856.0,46.2319,46.3018,46.1794,46.2494,19856.0
2017-01-18 11:30:00,52.92,52.97,52.78,52.82,12000.0,46.2669,46.3106,46.1445,46.1794,12000.0
2017-01-18 12:00:00,52.82,52.88,52.79,52.79,7324.0,46.1794,46.2319,46.1532,46.1532,7324.0
2017-01-18 12:30:00,52.82,52.84,52.77,52.78,11604.0,46.1794,46.1969,46.1357,46.1445,11604.0
2017-01-18 13:00:00,52.79,52.87,52.78,52.82,8438.0,46.1532,46.2231,46.1445,46.1794,8438.0
2017-01-18 13:30:00,52.83,52.87,52.8,52.82,7508.0,46.1882,46.2231,46.1619,46.1794,7508.0
2017-01-18 14:00:00,52.81,52.81,52.75,52.76,14252.0,46.1707,46.1707,46.1182,46.127,14252.0
2017-01-18 14:30:00,52.76,52.79,52.71,52.79,17688.0,46.127,46.1532,46.0833,46.1532,17688.0
2017-01-18 15:00:00,52.78,52.78,52.74,52.77,24026.0,46.1445,46.1445,46.1095,46.1357,24026.0
2017-01-18 15:30:00,52.77,52.95,52.76,52.92,92052.0,46.1357,46.2931,46.127,46.2669,92052.0
2017-01-19 09:30:00,53.04,53.06,52.68,52.68,16129.0,46.3718,46.3893,46.057,46.057,16129.0
2017-01-19 10:00:00,52.7,52.8,52.61,52.8,14245.0,46.0745,46.1619,45.9958,46.1619,14245.0
2017-01-19 10:30:00,52.77,52.83,52.65,52.71,13562.0,46.1357,46.1882,46.0308,46.0833,13562.0
2017-01-19 11:00:00,52.7,52.86,52.64,52.78,27336.0,46.0745,46.2144,46.0221,46.1445,27336.0
2017-01-19 11:30:00,52.78,52.89,52.75,52.87,11381.0,46.1445,46.2406,46.1182,46.2231,11381.0
2017-01-19 12:00:00,52.87,52.94,52.84,52.93,13633.0,46.2231,46.2843,46.1969,46.2756,13633.0
2017-01-19 12:30:00,52.93,52.94,52.88,52.92,12427.0,46.2756,46.2843,46.2319,46.2669,12427.0
2017-01-19 13:00:00,52.92,52.93,52.82,52.82,11610.0,46.2669,46.2756,46.1794,46.1794,11610.0
2017-01-19 13:30:00,52.81,52.81,52.65,52.77,37681.0,46.1707,46.1707,46.0308,46.1357,37681.0
2017-01-19 14:00:00,52.77,52.77,52.51,52.56,24960.0,46.1357,46.1357,45.9084,45.9521,24960.0
2017-01-19 14:30:00,52.57,52.67,52.52,52.59,24921.0,45.9609,46.0483,45.9171,45.9783,24921.0
2017-01-19 15:00:00,52.59,52.74,52.58,52.68,44460.0,45.9783,46.1095,45.9696,46.057,44460.0
2017-01-19 15:30:00,52.68,52.72,52.66,52.67,89739.0,46.057,46.092,46.0395,46.0483,89739.0
2017-01-20 09:30:00,52.76,52.96,52.57,52.71,95848.0,46.127,46.3018,45.9609,46.0833,95848.0
2017-01-20 10:00:00,52.72,52.87,52.68,52.84,23363.0,46.092,46.2231,46.057,46.1969,23363.0
2017-01-20 10:30:00,52.85,52.9,52.84,52.86,21230.0,46.2057,46.2494,46.1969,46.2144,21230.0
2017-01-20 11:00:00,52.88,52.94,52.83,52.83,19084.0,46.2319,46.2843,46.1882,46.1882,19084.0
2017-01-20 11:30:00,52.84,52.92,52.84,52.9,15844.0,46.1969,46.2669,46.1969,46.2494,15844.0
2017-01-20 12:00:00,52.89,52.97,52.77,52.84,29796.0,46.2406,46.3106,46.1357,46.1969,29796.0
2017-01-20 12:30:00,52.81,52.81,52.68,52.71,43097.0,46.1707,46.1707,46.057,46.0833,43097.0
2017-01-20 13:00:00,52.73,52.87,52.73,52.84,9214.0,46.1007,46.2231,46.1007,46.1969,9214.0
2017-01-20 13:30:00,52.84,52.86,52.77,52.79,10865.0,46.1969,46.2144,46.1357,46.1532,10865.0
2017-01-20 14:00:00,52.79,52.83,52.71,52.76,13445.0,46.1532,46.1882,46.0833,46.127,13445.0
2017-01-20 14:30:00,52.76,52.83,52.74,52.82,18177.0,46.127,46.1882,46.1095,46.1794,18177.0
2017-01-20 15:00:00,52.82,52.88,52.74,52.75,28408.0,46.1794,46.2319,46.1095,46.1182,28408.0
2017-01-20 15:30:00,52.75,52.86,52.74,52.85,115819.0,46.1182,46.2144,46.1095,46.2057,115819.0
2017-01-23 09:30:00,52.74,52.96,52.73,52.84,14153.0,46.1095,46.3018,46.1007,46.1969,14153.0
2017-01-23 10:00:00,52.83,52.84,52.63,52.64,43572.0,46.1882,46.1969,46.0133,46.0221,43572.0
2017-01-23 10:30:00,52.63,52.73,52.58,52.71,18064.0,46.0133,46.1007,45.9696,46.0833,18064.0
2017-01-23 11:00:00,52.71,52.75,52.65,52.73,20299.0,46.0833,46.1182,46.0308,46.1007,20299.0
2017-01-23 11:30:00,52.73,52.9,52.73,52.77,65901.0,46.1007,46.2494,46.1007,46.1357,65901.0
2017-01-23 12:00:00,52.78,52.87,52.77,52.84,18400.0,46.1445,46.2231,46.1357,46.1969,18400.0
2017-01-23 12:30:00,52.84,52.88,52.77,52.8,56313.0,46.1969,46.2319,46.1357,46.1619,56313.0
2017-01-23 13:00:00,52.79,52.84,52.74,52.77,39344.0,46.1532,46.1969,46.1095,46.1357,39344.0
2017-01-23 13:30:00,52.78,52.89,52.71,52.72,20912.0,46.1445,46.2406,46.0833,46.092,20912.0
2017-01-23 14:00:00,52.71,52.76,52.7,52.73,23508.0,46.0833,46.127,46.0745,46.1007,23508.0
2017-01-23 14:30:00,52.73,52.82,52.73,52.81,27032.0,46.1007,46.1794,46.1007,46.1707,27032.0
2017-01-23 15:00:00,52.8,52.82,52.7,52.73,65486.0,46.1619,46.1794,46.0745,46.1007,65486.0
2017-01-23 15:30:00,52.72,52.76,52.7,52.73,108634.0,46.092,46.127,46.0745,46.1007,108634.0
2017-01-24 09:30:00,52.93,53.2,52.77,53.2,34830.0,46.2756,46.5117,46.1357,46.5117,34830.0
2017-01-24 10:00:00,53.2,53.42,53.2,53.32,83576.0,46.5117,46.704,46.5117,46.6166,83576.0
2017-01-24 10:30:00,53.3,53.34,53.13,53.13,30346.0,46.5991,46.6341,46.4505,46.4505,30346.0
2017-01-24 11:00:00,53.11,53.19,52.99,52.99,62106.0,46.433,46.5029,46.3281,46.3281,62106.0
2017-01-24 11:30:00,53.0,53.05,52.94,53.0,38444.0,46.3368,46.3805,46.2843,46.3368,38444.0
2017-01-24 12:00:00,53.01,53.11,53.0,53.1,22888.0,46.3455,46.433,46.3368,46.4242,22888.0
2017-01-24 12:30:00,53.1,53.15,53.08,53.13,15450.0,46.4242,46.4679,46.4067,46.4505,15450.0
2017-01-24 13:00:00,53.12,53.21,53.06,53.07,35698.0,46.4417,46.5204,46.3893,46.398,35698.0
2017-01-24 13:30:00,53.08,53.22,53.08,53.17,22204.0,46.4067,46.5291,46.4067,46.4854,22204.0
2017-01-24 14:00:00,53.17,53.2,53.13,53.15,31214.0,46.4854,46.5117,46.4505,46.4679,31214.0
2017-01-24 14:30:00,53.16,53.29,53.16,53.29,74227.0,46.4767,46.5903,46.4767,46.5903,74227.0
2017-01-24 15:00:00,53.28,53.33,53.16,53.19,56713.0,46.5816,46.6253,46.4767,46.5029,56713.0
2017-01-24 15:30:00,53.19,53.31,53.19,53.24,131413.0,46.5029,46.6078,46.5029,46.5466,131413.0
2017-01-25 09:30:00,53.5,53.64,53.3,53.54,31873.0,46.7739,46.8963,46.5991,46.8089,31873.0
2017-01-25 10:00:00,53.6,53.74,53.46,53.5,42675.0,46.8614,46.9838,46.739,46.7739,42675.0
2017-01-25 10:30:00,53.48,53.59,53.44,53.56,31875.0,46.7564,46.8526,46.7215,46.8264,31875.0
2017-01-25 11:00:00,53.56,53.68,53.47,53.48,35266.0,46.8264,46.9313,46.7477,46.7564,35266.0
2017-01-25 11:30:00,53.48,53.58,53.37,53.57,41407.0,46.7564,46.8439,46.6603,46.8351,41407.0
2017-01-25 12:00:00,53.57,53.57,53.44,53.53,26020.0,46.8351,46.8351,46.7215,46.8002,26020.0
2017-01-25 12:30:00,53.53,53.55,53.44,53.54,21374.0,46.8002,46.8176,46.7215,46.8089,21374.0
2017-01-25 13:00:00,53.54,53.66,53.53,53.65,29784.0,46.8089,46.9138,46.8002,46.9051,29784.0
2017-01-25 13:30:00,53.65,53.66,53.49,53.56,49219.0,46.9051,46.9138,46.7652,46.8264,49219.0
2017-01-25 14:00:00,53.56,53.67,53.51,53.63,80187.0,46.8264,46.9226,46.7827,46.8876,80187.0
2017-01-25 14:30:00,53.63,53.64,53.57,53.64,39036.0,46.8876,46.8963,46.8351,46.8963,39036.0
2017-01-25 15:00:00,53.64,53.68,53.58,53.68,39550.0,46.8963,46.9313,46.8439,46.9313,39550.0
2017-01-25 15:30:00,53.68,53.87,53.67,53.8,157843.0,46.9313,47.0974,46.9226,47.0362,157843.0
2017-01-26 09:30:00,53.89,53.95,53.75,53.82,30414.0,47.1149,47.1674,46.9925,47.0537,30414.0
2017-01-26 10:00:00,53.8,53.92,53.77,53.85,19019.0,47.0362,47.1411,47.01,47.0799,19019.0
2017-01-26 10:30:00,53.87,54.04,53.87,53.89,29578.0,47.0974,47.246,47.0974,47.1149,29578.0
2017-01-26 11:00:00,53.89,53.99,53.89,53.95,25183.0,47.1149,47.2023,47.1149,47.1674,25183.0
2017-01-26 11:30:00,53.94,53.97,53.87,53.87,31495.0,47.1586,47.1848,47.0974,47.0974,31495.0
2017-01-26 12:00:00,53.86,54.02,53.86,53.98,31592.0,47.0887,47.2286,47.0887,47.1936,31592.0
2017-01-26 12:30:00,54.0,54.01,53.94,54.01,22171.0,47.2111,47.2198,47.1586,47.2198,22171.0
2017-01-26 13:00:00,54.01,54.04,53.98,54.03,19781.0,47.2198,47.246,47.1936,47.2373,19781.0
2017-01-26 13:30:00,54.03,54.04,54.0,54.04,21728.0,47.2373,47.246,47.2111,47.246,21728.0
2017-01-26 14:00:00,54.05,54.07,54.01,54.06,23731.0,47.2548,47.2723,47.2198,47.2635,23731.0
2017-01-26 14:30:00,54.07,54.07,53.84,53.84,76313.0,47.2723,47.2723,47.0712,47.0712,76313.0
2017-01-26 15:00:00,53.85,53.87,53.77,53.79,48183.0,47.0799,47.0974,47.01,47.0275,48183.0
2017-01-26 15:30:00,53.79,53.89,53.74,53.75,228231.0,47.0275,47.1149,46.9838,46.9925,228231.0
2017-01-27 09:30:00,53.7,54.08,53.05,53.93,106824.0,46.9488,47.281,46.3805,47.1499,106824.0
2017-01-27 10:00:00,53.95,54.17,53.88,54.05,61587.0,47.1674,47.3597,47.1062,47.2548,61587.0
2017-01-27 10:30:00,54.08,54.1,53.93,53.93,39840.0,47.281,47.2985,47.1499,47.1499,39840.0
2017-01-27 11:00:00,53.95,53.97,53.86,53.86,29299.0,47.1674,47.1848,47.0887,47.0887,29299.0
2017-01-27 11:30:00,53.86,54.07,53.83,54.07,30203.0,47.0887,47.2723,47.0624,47.2723,30203.0
2017-01-27 12:00:00,54.07,54.18,54.06,54.14,55980.0,47.2723,47.3684,47.2635,47.3335,55980.0
2017-01-27 12:30:00,54.15,54.21,54.11,54.2,18369.0,47.3422,47.3947,47.3072,47.3859,18369.0
2017-01-27 13:00:00,54.2,54.33,54.19,54.28,23738.0,47.3859,47.4996,47.3772,47.4559,23738.0
2017-01-27 13:30:00,54.29,54.38,54.27,54.33,46903.0,47.4646,47.5433,47.4471,47.4996,46903.0
2017-01-27 14:00:00,54.34,54.35,54.29,54.3,44325.0,47.5083,47.5171,47.4646,47.4734,44325.0
2017-01-27 14:30:00,54.3,54.33,54.21,54.29,72082.0,47.4734,47.4996,47.3947,47.4646,72082.0
2017-01-27 15:00:00,54.29,54.49,54.26,54.4,134625.0,47.4646,47.6395,47.4384,47.5608,134625.0
2017-01-27 15:30:00,54.4,54.65,54.4,54.61,165773.0,47.5608,47.7794,47.5608,47.7444,165773.0
2017-01-30 09:30:00,54.26,54.51,54.23,54.49,76375.0,47.4384,47.657,47.4122,47.6395,76375.0
2017-01-30 10:00:00,54.47,54.47,53.98,54.07,126488.0,47.622,47.622,47.1936,47.2723,126488.0
2017-01-30 10:30:00,54.09,54.09,53.77,53.79,55175.0,47.2898,47.2898,47.01,47.0275,55175.0
2017-01-30 11:00:00,53.77,53.78,53.47,53.48,54492.0,47.01,47.0187,46.7477,46.7564,54492.0
2017-01-30 11:30:00,53.48,53.52,53.38,53.39,68498.0,46.7564,46.7914,46.669,46.6778,68498.0
2017-01-30 12:00:00,53.4,53.47,53.33,53.4,38011.0,46.6865,46.7477,46.6253,46.6865,38011.0
2017-01-30 12:30:00,53.39,53.42,53.34,53.4,21908.0,46.6778,46.704,46.6341,46.6865,21908.0
2017-01-30 13:00:00,53.41,53.5,53.37,53.5,49204.0,46.6953,46.7739,46.6603,46.7739,49204.0
2017-01-30 13:30:00,53.5,53.53,53.45,53.48,40156.0,46.7739,46.8002,46.7302,46.7564,40156.0
2017-01-30 14:00:00,53.48,53.67,53.47,53.66,24164.0,46.7564,46.9226,46.7477,46.9138,24164.0
2017-01-30 14:30:00,53.68,53.72,53.6,53.72,26174.0,46.9313,46.9663,46.8614,46.9663,26174.0
2017-01-30 15:00:00,53.72,53.82,53.69,53.81,79005.0,46.9663,47.0537,46.94,47.045,79005.0
2017-01-30 15:30:00,53.82,53.89,53.76,53.86,147491.0,47.0537,47.1149,47.0012,47.0887,147491.0
2017-01-31 09:30:00,53.77,53.95,53.53,53.86,36843.0,47.01,47.1674,46.8002,47.0887,36843.0
2017-01-31 10:00:00,53.85,53.86,53.69,53.84,42734.0,47.0799,47.0887,46.94,47.0712,42734.0
2017-01-31 10:30:00,53.86,53.95,53.81,53.94,45523.0,47.0887,47.1674,47.045,47.1586,45523.0
2017-01-31 11:00:00,53.94,54.0,53.92,53.96,27928.0,47.1586,47.2111,47.1411,47.1761,27928.0
2017-01-31 11:30:00,53.95,53.98,53.84,53.87,39308.0,47.1674,47.1936,47.0712,47.0974,39308.0
2017-01-31 12:00:00,53.86,53.9,53.81,53.81,22200.0,47.0887,47.1236,47.045,47.045,22200.0
2017-01-31 12:30:00,53.82,53.84,53.73,53.76,19348.0,47.0537,47.0712,46.975,47.0012,19348.0
2017-01-31 13:00:00,53.75,53.76,53.6,53.71,25017.0,46.9925,47.0012,46.8614,46.9575,25017.0
2017-01-31 13:30:00,53.7,53.7,53.62,53.65,40529.0,46.9488,46.9488,46.8788,46.9051,40529.0
2017-01-31 14:00:00,53.65,53.72,53.62,53.72,21909.0,46.9051,46.9663,46.8788,46.9663,21909.0
2017-01-31 14:30:00,53.71,53.86,53.69,53.85,49913.0,46.9575,47.0887,46.94,47.0799,49913.0
2017-01-31 15:00:00,53.86,53.87,53.75,53.77,60648.0,47.0887,47.0974,46.9925,47.01,60648.0
2017-01-31 15:30:00,53.78,53.87,53.77,53.84,130999.0,47.0187,47.0974,47.01,47.0712,130999.0
2017-02-01 09:30:00,54.0,54.19,53.9,53.9,30644.0,47.2111,47.3772,47.1236,47.1236,30644.0
2017-02-01 10:00:00,53.86,54.02,53.85,53.89,42708.0,47.0887,47.2286,47.0799,47.1149,42708.0
2017-02-01 10:30:00,53.88,53.96,53.73,53.76,29168.0,47.1062,47.1761,46.975,47.0012,29168.0
2017-02-01 11:00:00,53.78,53.83,53.59,53.61,47986.0,47.0187,47.0624,46.8526,46.8701,47986.0
2017-02-01 11:30:00,53.63,53.64,53.51,53.59,27687.0,46.8876,46.8963,46.7827,46.8526,27687.0
2017-02-01 12:00:00,53.59,53.63,53.52,53.56,17410.0,46.8526,46.8876,46.7914,46.8264,17410.0
2017-02-01 12:30:00,53.59,53.68,53.58,53.65,16773.0,46.8526,46.9313,46.8439,46.9051,16773.0
2017-02-01 13:00:00,53.66,53.74,53.59,53.61,12748.0,46.9138,46.9838,46.8526,46.8701,12748.0
2017-02-01 13:30:00,53.6,53.65,53.5,53.55,21319.0,46.8614,46.9051,46.7739,46.8176,21319.0
2017-02-01 14:00:00,53.54,53.59,53.43,53.57,21899.0,46.8089,46.8526,46.7127,46.8351,21899.0
2017-02-01 14:30:00,53.53,53.55,53.39,53.43,19368.0,46.8002,46.8176,46.6778,46.7127,19368.0
2017-02-01 15:00:00,53.47,53.62,53.46,53.61,34093.0,46.7477,46.8788,46.739,46.8701,34093.0
2017-02-01 15:30:00,53.6,53.62,53.44,53.45,164235.0,46.8614,46.8788,46.7215,46.7302,164235.0
2017-02-02 09:30:00,53.37,53.71,53.19,53.7,33145.0,46.6603,46.9575,46.5029,46.9488,33145.0
2017-02-02 10:00:00,53.73,53.9,53.65,53.86,61414.0,46.975,47.1236,46.9051,47.0887,61414.0
2017-02-02 10:30:00,53.89,54.0,53.73,53.98,49461.0,47.1149,47.2111,46.975,47.1936,49461.0
2017-02-02 11:00:00,54.0,54.02,53.9,53.9,41160.0,47.2111,47.2286,47.1236,47.1236,41160.0
2017-02-02 11:30:00,53.89,53.98,53.86,53.95,38201.0,47.1149,47.1936,47.0887,47.1674,38201.0
2017-02-02 12:00:00,53.95,54.13,53.95,54.11,49043.0,47.1674,47.3247,47.1674,47.3072,49043.0
2017-02-02 12:30:00,54.11,54.17,54.08,54.14,53651.0,47.3072,47.3597,47.281,47.3335,53651.0
2017-02-02 13:00:00,54.12,54.12,53.94,53.94,17262.0,47.316,47.316,47.1586,47.1586,17262.0
2017-02-02 13:30:00,53.93,54.06,53.9,54.04,25990.0,47.1499,47.2635,47.1236,47.246,25990.0
2017-02-02 14:00:00,54.03,54.03,53.92,53.93,23766.0,47.2373,47.2373,47.1411,47.1499,23766.0
2017-02-02 14:30:00,53.93,53.97,53.89,53.95,58245.0,47.1499,47.1848,47.1149,47.1674,58245.0
2017-02-02 15:00:00,53.95,54.05,53.91,54.02,62339.0,47.1674,47.2548,47.1324,47.2286,62339.0
2017-02-02 15:30:00,54.03,54.03,53.93,53.95,145352.0,47.2373,47.2373,47.1499,47.1674,145352.0
2017-02-03 09:30:00,54.17,54.47,54.01,54.03,38545.0,47.3597,47.622,47.2198,47.2373,38545.0
2017-02-03 10:00:00,54.0,54.11,53.86,53.94,25426.0,47.2111,47.3072,47.0887,47.1586,25426.0
2017-02-03 10:30:00,53.93,53.98,53.86,53.96,46233.0,47.1499,47.1936,47.0887,47.1761,46233.0
2017-02-03 11:00:00,53.94,54.09,53.94,54.03,17364.0,47.1586,47.2898,47.1586,47.2373,17364.0
2017-02-03 11:30:00,54.02,54.03,53.92,53.95,34676.0,47.2286,47.2373,47.1411,47.1674,34676.0
2017-02-03 12:00:00,53.95,53.98,53.86,53.87,28492.0,47.1674,47.1936,47.0887,47.0974,28492.0
2017-02-03 12:30:00,53.88,53.96,53.87,53.93,34924.0,47.1062,47.1761,47.0974,47.1499,34924.0
2017-02-03 13:00:00,53.93,54.03,53.92,53.96,52439.0,47.1499,47.2373,47.1411,47.1761,52439.0
2017-02-03 13:30:00,53.97,54.05,53.95,54.02,38121.0,47.1848,47.2548,47.1674,47.2286,38121.0
2017-02-03 14:00:00,54.02,54.06,53.94,53.96,47090.0,47.2286,47.2635,47.1586,47.1761,47090.0
2017-02-03 14:30:00,53.96,54.09,53.95,54.07,43126.0,47.1761,47.2898,47.1674,47.2723,43126.0
2017-02-03 15:00:00,54.07,54.09,53.99,54.03,51796.0,47.2723,47.2898,47.2023,47.2373,51796.0
2017-02-03 15:30:00,54.03,54.08,53.99,54.01,137206.0,47.2373,47.281,47.2023,47.2198,137206.0
2017-02-06 09:30:00,53.82,54.16,53.82,54.02,22685.0,47.0537,47.351,47.0537,47.2286,22685.0
2017-02-06 10:00:00,54.0,54.2,53.96,54.16,19328.0,47.2111,47.3859,47.1761,47.351,19328.0
2017-02-06 10:30:00,54.13,54.15,54.03,54.12,25314.0,47.3247,47.3422,47.2373,47.316,25314.0
2017-02-06 11:00:00,54.11,54.18,54.09,54.12,19951.0,47.3072,47.3684,47.2898,47.316,19951.0
2017-02-06 11:30:00,54.13,54.13,54.02,54.06,17284.0,47.3247,47.3247,47.2286,47.2635,17284.0
2017-02-06 12:00:00,54.05,54.08,54.0,54.02,11884.0,47.2548,47.281,47.2111,47.2286,11884.0
2017-02-06 12:30:00,54.01,54.07,54.0,54.01,18699.0,47.2198,47.2723,47.2111,47.2198,18699.0
2017-02-06 13:00:00,54.02,54.1,54.0,54.08,14866.0,47.2286,47.2985,47.2111,47.281,14866.0
2017-02-06 13:30:00,54.08,54.13,54.04,54.09,23734.0,47.281,47.3247,47.246,47.2898,23734.0
2017-02-06 14:00:00,54.08,54.08,53.98,53.99,13601.0,47.281,47.281,47.1936,47.2023,13601.0
2017-02-06 14:30:00,53.99,54.02,53.94,54.0,21229.0,47.2023,47.2286,47.1586,47.2111,21229.0
2017-02-06 15:00:00,53.99,54.04,53.97,53.99,21959.0,47.2023,47.246,47.1848,47.2023,21959.0
2017-02-06 15:30:00,54.0,54.04,53.98,54.02,58921.0,47.2111,47.246,47.1936,47.2286,58921.0
2017-02-07 09:30:00,54.28,54.28,54.03,54.06,31795.0,47.4559,47.4559,47.2373,47.2635,31795.0
2017-02-07 10:00:00,54.06,54.1,53.94,53.97,19938.0,47.2635,47.2985,47.1586,47.1848,19938.0
2017-02-07 10:30:00,53.96,53.96,53.85,53.91,22668.0,47.1761,47.1761,47.0799,47.1324,22668.0
2017-02-07 11:00:00,53.91,53.95,53.77,53.81,13291.0,47.1324,47.1674,47.01,47.045,13291.0
2017-02-07 11:30:00,53.81,53.96,53.81,53.91,34414.0,47.045,47.1761,47.045,47.1324,34414.0
2017-02-07 12:00:00,53.92,54.02,53.92,53.92,18196.0,47.1411,47.2286,47.1411,47.1411,18196.0
2017-02-07 12:30:00,53.92,53.98,53.86,53.86,21740.0,47.1411,47.1936,47.0887,47.0887,21740.0
2017-02-07 13:00:00,53.86,53.92,53.85,53.87,31635.0,47.0887,47.1411,47.0799,47.0974,31635.0
2017-02-07 13:30:00,53.87,53.94,53.87,53.94,12510.0,47.0974,47.1586,47.0974,47.1586,12510.0
2017-02-07 14:00:00,53.93,54.01,53.91,54.0,21466.0,47.1499,47.2198,47.1324,47.2111,21466.0
2017-02-07 14:30:00,54.0,54.02,53.96,54.0,22796.0,47.2111,47.2286,47.1761,47.2111,22796.0
2017-02-07 15:00:00,54.0,54.05,53.95,53.96,27637.0,47.2111,47.2548,47.1674,47.1761,27637.0
2017-02-07 15:30:00,53.96,53.98,53.93,53.94,93717.0,47.1761,47.1936,47.1499,47.1586,93717.0
2017-02-08 09:30:00,53.84,53.84,53.63,53.83,14032.0,47.0712,47.0712,46.8876,47.0624,14032.0
2017-02-08 10:00:00,53.82,53.9,53.77,53.87,17178.0,47.0537,47.1236,47.01,47.0974,17178.0
2017-02-08 10:30:00,53.87,53.89,53.69,53.71,27735.0,47.0974,47.1149,46.94,46.9575,27735.0
2017-02-08 11:00:00,53.71,53.83,53.7,53.74,20313.0,46.9575,47.0624,46.9488,46.9838,20313.0
2017-02-08 11:30:00,53.72,53.94,53.72,53.82,51288.0,46.9663,47.1586,46.9663,47.0537,51288.0
2017-02-08 12:00:00,53.84,53.96,53.84,53.92,18701.0,47.0712,47.1761,47.0712,47.1411,18701.0
2017-02-08 12:30:00,53.93,53.96,53.89,53.94,19532.0,47.1499,47.1761,47.1149,47.1586,19532.0
2017-02-08 13:00:00,53.94,54.0,53.94,53.95,10747.0,47.1586,47.2111,47.1586,47.1674,10747.0
2017-02-08 13:30:00,53.98,54.08,53.98,54.03,18615.0,47.1936,47.281,47.1936,47.2373,18615.0
2017-02-08 14:00:00,54.04,54.06,53.95,53.96,25649.0,47.246,47.2635,47.1674,47.1761,25649.0
2017-02-08 14:30:00,53.96,54.02,53.93,53.95,60039.0,47.1761,47.2286,47.1499,47.1674,60039.0
2017-02-08 15:00:00,53.96,53.99,53.91,53.95,55947.0,47.1761,47.2023,47.1324,47.1674,55947.0
2017-02-08 15:30:00,53.94,54.06,53.93,54.06,91538.0,47.1586,47.2635,47.1499,47.2635,91538.0
2017-02-09 09:30:00,54.15,54.38,54.07,54.38,45996.0,47.3422,47.5433,47.2723,47.5433,45996.0
2017-02-09 10:00:00,54.38,54.54,54.29,54.46,28181.0,47.5433,47.6832,47.4646,47.6132,28181.0
2017-02-09 10:30:00,54.48,54.58,54.41,54.58,38541.0,47.6307,47.7182,47.5695,47.7182,38541.0
2017-02-09 11:00:00,54.58,54.75,54.53,54.74,43948.0,47.7182,47.8668,47.6744,47.858,43948.0
2017-02-09 11:30:00,54.74,54.74,54.55,54.58,29743.0,47.858,47.858,47.6919,47.7182,29743.0
2017-02-09 12:00:00,54.58,54.65,54.54,54.56,24888.0,47.7182,47.7794,47.6832,47.7007,24888.0
2017-02-09 12:30:00,54.57,54.64,54.53,54.59,18882.0,47.7094,47.7706,47.6744,47.7269,18882.0
2017-02-09 13:00:00,54.58,54.59,54.52,54.57,17469.0,47.7182,47.7269,47.6657,47.7094,17469.0
2017-02-09 13:30:00,54.58,54.62,54.5,54.61,19749.0,47.7182,47.7531,47.6482,47.7444,19749.0
2017-02-09 14:00:00,54.61,54.63,54.56,54.62,29775.0,47.7444,47.7619,47.7007,47.7531,29775.0
2017-02-09 14:30:00,54.62,54.67,54.6,54.63,30451.0,47.7531,47.7968,47.7356,47.7619,30451.0
2017-02-09 15:00:00,54.62,54.73,54.61,54.72,53719.0,47.7531,47.8493,47.7444,47.8406,53719.0
2017-02-09 15:30:00,54.72,54.73,54.63,54.7,129995.0,47.8406,47.8493,47.7619,47.8231,129995.0
2017-02-10 09:30:00,54.83,54.89,54.49,54.51,38036.0,47.9367,47.9892,47.6395,47.657,38036.0
2017-02-10 10:00:00,54.52,54.62,54.47,54.58,35952.0,47.6657,47.7531,47.622,47.7182,35952.0
2017-02-10 10:30:00,54.58,54.88,54.56,54.87,28788.0,47.7182,47.9804,47.7007,47.9717,28788.0
2017-02-10 11:00:00,54.88,54.95,54.8,54.92,33289.0,47.9804,48.0416,47.9105,48.0154,33289.0
2017-02-10 11:30:00,54.9,54.98,54.84,54.87,50293.0,47.9979,48.0679,47.9455,47.9717,50293.0
2017-02-10 12:00:00,54.88,54.98,54.85,54.95,37120.0,47.9804,48.0679,47.9542,48.0416,37120.0
2017-02-10 12:30:00,54.95,55.09,54.94,55.02,68840.0,48.0416,48.164,48.0329,48.1028,68840.0
2017-02-10 13:00:00,55.02,55.14,55.02,55.13,33219.0,48.1028,48.2078,48.1028,48.199,33219.0
2017-02-10 13:30:00,55.14,55.29,55.13,55.16,29106.0,48.2078,48.3389,48.199,48.2252,29106.0
2017-02-10 14:00:00,55.16,55.29,55.13,55.27,30295.0,48.2252,48.3389,48.199,48.3214,30295.0
2017-02-10 14:30:00,55.26,55.3,55.22,55.25,51889.0,48.3127,48.3476,48.2777,48.3039,51889.0
2017-02-10 15:00:00,55.25,55.28,55.21,55.24,56019.0,48.3039,48.3302,48.269,48.2952,56019.0
2017-02-10 15:30:00,55.24,55.31,55.17,55.18,155511.0,48.2952,48.3564,48.234,48.2427,155511.0
2017-02-13 09:30:00,55.35,55.43,55.16,55.25,23938.0,48.3914,48.4613,48.2252,48.3039,23938.0
2017-02-13 10:00:00,55.27,55.61,55.26,55.44,50928.0,48.3214,48.6187,48.3127,48.47,50928.0
2017-02-13 10:30:00,55.45,55.62,55.45,55.6,30018.0,48.4788,48.6274,48.4788,48.6099,30018.0
2017-02-13 11:00:00,55.6,55.67,55.54,55.61,42571.0,48.6099,48.6711,48.5575,48.6187,42571.0
2017-02-13 11:30:00,55.62,55.69,55.55,55.55,26274.0,48.6274,48.6886,48.5662,48.5662,26274.0
2017-02-13 12:00:00,55.54,55.57,55.49,55.52,26173.0,48.5575,48.5837,48.5138,48.54,26173.0
2017-02-13 12:30:00,55.52,55.58,55.5,55.53,25050.0,48.54,48.5924,48.5225,48.5487,25050.0
2017-02-13 13:00:00,55.55,55.68,55.52,55.68,13526.0,48.5662,48.6799,48.54,48.6799,13526.0
2017-02-13 13:30:00,55.68,55.74,55.58,55.58,32675.0,48.6799,48.7323,48.5924,48.5924,32675.0
2017-02-13 14:00:00,55.59,55.68,55.58,55.62,18931.0,48.6012,48.6799,48.5924,48.6274,18931.0
2017-02-13 14:30:00,55.62,55.67,55.61,55.64,22075.0,48.6274,48.6711,48.6187,48.6449,22075.0
2017-02-13 15:00:00,55.64,55.71,55.62,55.63,62514.0,48.6449,48.7061,48.6274,48.6362,62514.0
2017-02-13 15:30:00,55.64,55.64,55.55,55.55,92084.0,48.6449,48.6449,48.5662,48.5662,92084.0
2017-02-14 09:30:00,55.26,55.51,55.19,55.3,32599.0,48.3127,48.5312,48.2515,48.3476,32599.0
2017-02-14 10:00:00,55.38,55.52,55.32,55.48,36228.0,48.4176,48.54,48.3651,48.505,36228.0
2017-02-14 10:30:00,55.49,55.61,55.46,55.52,39886.0,48.5138,48.6187,48.4875,48.54,39886.0
2017-02-14 11:00:00,55.53,55.57,55.4,55.52,25189.0,48.5487,48.5837,48.4351,48.54,25189.0
2017-02-14 11:30:00,55.52,55.55,55.38,55.54,25473.0,48.54,48.5662,48.4176,48.5575,25473.0
2017-02-14 12:00:00,55.53,55.55,55.49,55.49,20083.0,48.5487,48.5662,48.5138,48.5138,20083.0
2017-02-14 12:30:00,55.5,55.69,55.48,55.68,33488.0,48.5225,48.6886,48.505,48.6799,33488.0
2017-02-14 13:00:00,55.66,55.79,55.62,55.66,31197.0,48.6624,48.776,48.6274,48.6624,31197.0
2017-02-14 13:30:00,55.66,55.66,55.59,55.64,19038.0,48.6624,48.6624,48.6012,48.6449,19038.0
2017-02-14 14:00:00,55.63,55.72,55.62,55.67,25972.0,48.6362,48.7148,48.6274,48.6711,25972.0
2017-02-14 14:30:00,55.66,55.68,55.51,55.54,96418.0,48.6624,48.6799,48.5312,48.5575,96418.0
2017-02-14 15:00:00,55.56,55.57,55.5,55.53,46264.0,48.575,48.5837,48.5225,48.5487,46264.0
2017-02-14 15:30:00,55.53,55.63,55.49,55.57,160070.0,48.5487,48.6362,48.5138,48.5837,160070.0
2017-02-15 09:30:00,55.56,55.65,55.36,55.46,31868.0,48.575,48.6536,48.4001,48.4875,31868.0
2017-02-15 10:00:00,55.43,55.53,55.4,55.51,14005.0,48.4613,48.5487,48.4351,48.5312,14005.0
2017-02-15 10:30:00,55.51,55.59,55.47,55.5,19985.0,48.5312,48.6012,48.4963,48.5225,19985.0
2017-02-15 11:00:00,55.51,55.65,55.48,55.64,26620.0,48.5312,48.6536,48.505,48.6449,26620.0
2017-02-15 11:30:00,55.64,55.68,55.46,55.53,27236.0,48.6449,48.6799,48.4875,48.5487,27236.0
2017-02-15 12:00:00,55.53,55.58,55.47,55.53,17855.0,48.5487,48.5924,48.4963,48.5487,17855.0
2017-02-15 12:30:00,55.52,55.57,55.51,55.55,14657.0,48.54,48.5837,48.5312,48.5662,14657.0
2017-02-15 13:00:00,55.55,55.6,55.5,55.57,15496.0,48.5662,48.6099,48.5225,48.5837,15496.0
2017-02-15 13:30:00,55.57,55.7,55.56,55.66,20618.0,48.5837,48.6973,48.575,48.6624,20618.0
2017-02-15 14:00:00,55.66,55.71,55.63,55.69,16600.0,48.6624,48.7061,48.6362,48.6886,16600.0
2017-02-15 14:30:00,55.69,55.76,55.68,55.69,18399.0,48.6886,48.7498,48.6799,48.6886,18399.0
2017-02-15 15:00:00,55.69,55.89,55.68,55.81,44492.0,48.6886,48.8635,48.6799,48.7935,44492.0
2017-02-15 15:30:00,55.82,55.88,55.8,55.83,75592.0,48.8023,48.8547,48.7848,48.811,75592.0
2017-02-16 09:30:00,55.82,56.09,55.78,56.05,48057.0,48.8023,49.0383,48.7673,49.0033,48057.0
2017-02-16 10:00:00,56.04,56.12,55.99,56.04,23178.0,48.9946,49.0645,48.9509,48.9946,23178.0
2017-02-16 10:30:00,56.03,56.2,55.98,56.1,32643.0,48.9859,49.1345,48.9421,49.0471,32643.0
2017-02-16 11:00:00,56.09,56.16,55.98,56.15,26545.0,49.0383,49.0995,48.9421,49.0908,26545.0
2017-02-16 11:30:00,56.15,56.21,56.12,56.16,23846.0,49.0908,49.1432,49.0645,49.0995,23846.0
2017-02-16 12:00:00,56.18,56.2,56.11,56.12,19283.0,49.117,49.1345,49.0558,49.0645,19283.0
2017-02-16 12:30:00,56.13,56.27,56.13,56.25,20068.0,49.0733,49.1957,49.0733,49.1782,20068.0
2017-02-16 13:00:00,56.24,56.25,56.17,56.21,21853.0,49.1695,49.1782,49.1083,49.1432,21853.0
2017-02-16 13:30:00,56.21,56.27,56.15,56.26,19780.0,49.1432,49.1957,49.0908,49.1869,19780.0
2017-02-16 14:00:00,56.26,56.29,56.21,56.26,15914.0,49.1869,49.2132,49.1432,49.1869,15914.0
2017-02-16 14:30:00,56.26,56.35,56.24,56.33,23041.0,49.1869,49.2656,49.1695,49.2481,23041.0
2017-02-16 15:00:00,56.33,56.48,56.33,56.48,39274.0,49.2481,49.3793,49.2481,49.3793,39274.0
2017-02-16 15:30:00,56.48,56.49,56.4,56.47,110844.0,49.3793,49.388,49.3093,49.3705,110844.0
2017-02-17 09:30:00,56.24,56.34,55.96,56.21,77559.0,49.1695,49.2569,48.9247,49.1432,77559.0
2017-02-17 10:00:00,56.21,56.42,56.19,56.41,34248.0,49.1432,49.3268,49.1257,49.3181,34248.0
2017-02-17 10:30:00,56.39,56.39,56.24,56.34,49124.0,49.3006,49.3006,49.1695,49.2569,49124.0
2017-02-17 11:00:00,56.37,56.42,56.26,56.35,22030.0,49.2831,49.3268,49.1869,49.2656,22030.0
2017-02-17 11:30:00,56.36,56.49,56.35,56.47,33490.0,49.2744,49.388,49.2656,49.3705,33490.0
2017-02-17 12:00:00,56.46,56.6,56.44,56.57,61926.0,49.3618,49.4842,49.3443,49.458,61926.0
2017-02-17 12:30:00,56.56,56.66,56.56,56.66,32463.0,49.4492,49.5367,49.4492,49.5367,32463.0
2017-02-17 13:00:00,56.67,56.73,56.55,56.73,40148.0,49.5454,49.5979,49.4405,49.5979,40148.0
2017-02-17 13:30:00,56.74,56.82,56.72,56.76,47613.0,49.6066,49.6765,49.5891,49.6241,47613.0
2017-02-17 14:00:00,56.76,56.82,56.7,56.78,62313.0,49.6241,49.6765,49.5716,49.6416,62313.0
2017-02-17 14:30:00,56.78,56.93,56.78,56.86,50629.0,49.6416,49.7727,49.6416,49.7115,50629.0
2017-02-17 15:00:00,56.86,56.93,56.84,56.91,80372.0,49.7115,49.7727,49.694,49.7552,80372.0
2017-02-17 15:30:00,56.91,56.94,56.81,56.93,181974.0,49.7552,49.7815,49.6678,49.7727,181974.0
2017-02-21 09:30:00,56.7,57.19,56.7,56.85,125061.0,49.5716,50.0,49.5716,49.7028,125061.0
2017-02-21 10:00:00,56.83,56.91,56.64,56.87,113511.0,49.6853,49.7552,49.5192,49.7203,113511.0
2017-02-21 10:30:00,56.88,56.96,56.8,56.92,36539.0,49.729,49.7989,49.6591,49.764,36539.0
2017-02-21 11:00:00,56.92,56.98,56.8,56.84,28898.0,49.764,49.8164,49.6591,49.694,28898.0
2017-02-21 11:30:00,56.84,56.89,56.71,56.75,34615.0,49.694,49.7377,49.5804,49.6153,34615.0
2017-02-21 12:00:00,56.75,56.81,56.7,56.76,41237.0,49.6153,49.6678,49.5716,49.6241,41237.0
2017-02-21 12:30:00,56.75,56.76,56.54,56.55,39285.0,49.6153,49.6241,49.4317,49.4405,39285.0
2017-02-21 13:00:00,56.54,56.56,56.46,56.49,72989.0,49.4317,49.4492,49.3618,49.388,72989.0
2017-02-21 13:30:00,56.48,56.49,56.29,56.29,51695.0,49.3793,49.388,49.2132,49.2132,51695.0
2017-02-21 14:00:00,56.28,56.33,56.22,56.3,59650.0,49.2044,49.2481,49.152,49.2219,59650.0
2017-02-21 14:30:00,56.3,56.37,56.29,56.3,29823.0,49.2219,49.2831,49.2132,49.2219,29823.0
2017-02-21 15:00:00,56.3,56.32,56.18,56.2,93107.0,49.2219,49.2394,49.117,49.1345,93107.0
2017-02-21 15:30:00,56.2,56.23,56.06,56.15,196648.0,49.1345,49.1607,49.0121,49.0908,196648.0
2017-02-22 09:30:00,56.05,56.36,55.87,56.36,42087.0,49.0033,49.2744,48.846,49.2744,42087.0
2017-02-22 10:00:00,56.33,56.4,56.19,56.2,56902.0,49.2481,49.3093,49.1257,49.1345,56902.0
2017-02-22 10:30:00,56.2,56.23,56.01,56.01,30717.0,49.1345,49.1607,48.9684,48.9684,30717.0
2017-02-22 11:00:00,56.0,56.04,55.85,55.85,37426.0,48.9596,48.9946,48.8285,48.8285,37426.0
2017-02-22 11:30:00,55.86,55.89,55.8,55.86,25205.0,48.8372,48.8635,48.7848,48.8372,25205.0
2017-02-22 12:00:00,55.84,55.85,55.79,55.81,19608.0,48.8197,48.8285,48.776,48.7935,19608.0
2017-02-22 12:30:00,55.81,55.88,55.81,55.85,18352.0,48.7935,48.8547,48.7935,48.8285,18352.0
2017-02-22 13:00:00,55.85,55.98,55.85,55.96,25233.0,48.8285,48.9421,48.8285,48.9247,25233.0
2017-02-22 13:30:00,55.97,56.09,55.95,56.08,23444.0,48.9334,49.0383,48.9159,49.0296,23444.0
2017-02-22 14:00:00,56.11,56.15,55.99,56.15,23097.0,49.0558,49.0908,48.9509,49.0908,23097.0
2017-02-22 14:30:00,56.14,56.14,56.07,56.11,28346.0,49.082,49.082,49.0208,49.0558,28346.0
2017-02-22 15:00:00,56.1,56.19,56.09,56.18,36535.0,49.0471,49.1257,49.0383,49.117,36535.0
2017-02-22 15:30:00,56.18,56.26,56.15,56.21,109956.0,49.117,49.1869,49.0908,49.1432,109956.0
2017-02-23 09:30:00,56.23,56.44,56.23,56.4,21392.0,49.1607,49.3443,49.1607,49.3093,21392.0
2017-02-23 10:00:00,56.41,56.42,56.23,56.36,25486.0,49.3181,49.3268,49.1607,49.2744,25486.0
2017-02-23 10:30:00,56.37,56.42,56.17,56.22,44620.0,49.2831,49.3268,49.1083,49.152,44620.0
2017-02-23 11:00:00,56.22,56.36,56.21,56.34,13547.0,49.152,49.2744,49.1432,49.2569,13547.0
2017-02-23 11:30:00,56.34,56.42,56.28,56.35,17883.0,49.2569,49.3268,49.2044,49.2656,17883.0
2017-02-23 12:00:00,56.33,56.46,56.31,56.45,14833.0,49.2481,49.3618,49.2307,49.3531,14833.0
2017-02-23 12:30:00,56.45,56.47,56.38,56.42,24386.0,49.3531,49.3705,49.2919,49.3268,24386.0
2017-02-23 13:00:00,56.42,56.46,56.31,56.31,17862.0,49.3268,49.3618,49.2307,49.2307,17862.0
2017-02-23 13:30:00,56.33,56.37,56.29,56.34,24676.0,49.2481,49.2831,49.2132,49.2569,24676.0
2017-02-23 14:00:00,56.34,56.37,56.31,56.32,13310.0,49.2569,49.2831,49.2307,49.2394,13310.0
2017-02-23 14:30:00,56.32,56.4,56.32,56.38,20072.0,49.2394,49.3093,49.2394,49.2919,20072.0
2017-02-23 15:00:00,56.4,56.47,56.37,56.44,20860.0,49.3093,49.3705,49.2831,49.3443,20860.0
2017-02-23 15:30:00,56.44,56.47,56.4,56.47,78721.0,49.3443,49.3705,49.3093,49.3705,78721.0
2017-02-24 09:30:00,56.14,56.62,55.96,56.54,55490.0,49.082,49.5017,48.9247,49.4317,55490.0
2017-02-24 10:00:00,56.6,56.81,56.5,56.5,47535.0,49.4842,49.6678,49.3968,49.3968,47535.0
2017-02-24 10:30:00,56.49,56.69,56.4,56.68,48354.0,49.388,49.5629,49.3093,49.5541,48354.0
2017-02-24 11:00:00,56.69,56.81,56.64,56.66,78913.0,49.5629,49.6678,49.5192,49.5367,78913.0
2017-02-24 11:30:00,56.65,56.67,56.58,56.61,26489.0,49.5279,49.5454,49.4667,49.4929,26489.0
2017-02-24 12:00:00,56.62,56.86,56.62,56.84,37786.0,49.5017,49.7115,49.5017,49.694,37786.0
2017-02-24 12:30:00,56.84,56.85,56.72,56.73,34389.0,49.694,49.7028,49.5891,49.5979,34389.0
2017-02-24 13:00:00,56.74,56.76,56.65,56.66,21228.0,49.6066,49.6241,49.5279,49.5367,21228.0
2017-02-24 13:30:00,56.65,56.75,56.65,56.73,19515.0,49.5279,49.6153,49.5279,49.5979,19515.0
2017-02-24 14:00:00,56.73,56.74,56.65,56.66,15980.0,49.5979,49.6066,49.5279,49.5367,15980.0
2017-02-24 14:30:00,56.66,56.71,56.65,56.67,27620.0,49.5367,49.5804,49.5279,49.5454,27620.0
2017-02-24 15:00:00,56.68,56.84,56.67,56.81,44221.0,49.5541,49.694,49.5454,49.6678,44221.0
2017-02-24 15:30:00,56.8,56.91,56.8,56.86,89164.0,49.6591,49.7552,49.6591,49.7115,89164.0
2017-02-27 09:30:00,56.86,57.06,56.8,57.0,48227.0,49.7115,49.8864,49.6591,49.8339,48227.0
2017-02-27 10:00:00,57.04,57.08,56.91,56.99,21530.0,49.8689,49.9039,49.7552,49.8252,21530.0
2017-02-27 10:30:00,56.99,56.99,56.8,56.8,30781.0,49.8252,49.8252,49.6591,49.6591,30781.0
2017-02-27 11:00:00,56.81,56.91,56.8,56.88,28178.0,49.6678,49.7552,49.6591,49.729,28178.0
2017-02-27 11:30:00,56.86,56.91,56.82,56.91,22971.0,49.7115,49.7552,49.6765,49.7552,22971.0
2017-02-27 12:00:00,56.9,56.93,56.85,56.92,21603.0,49.7465,49.7727,49.7028,49.764,21603.0
2017-02-27 12:30:00,56.92,56.93,56.81,56.82,11727.0,49.764,49.7727,49.6678,49.6765,11727.0
2017-02-27 13:00:00,56.82,56.89,56.82,56.85,10593.0,49.6765,49.7377,49.6765,49.7028,10593.0
2017-02-27 13:30:00,56.86,56.89,56.83,56.85,20603.0,49.7115,49.7377,49.6853,49.7028,20603.0
2017-02-27 14:00:00,56.85,56.94,56.84,56.94,16558.0,49.7028,49.7815,49.694,49.7815,16558.0
2017-02-27 14:30:00,56.94,57.05,56.91,57.03,37223.0,49.7815,49.8776,49.7552,49.8601,37223.0
2017-02-27 15:00:00,57.02,57.08,57.02,57.07,74851.0,49.8514,49.9039,49.8514,49.8951,74851.0
2017-02-27 15:30:00,57.07,57.08,56.98,56.99,131032.0,49.8951,49.9039,49.8164,49.8252,131032.0
2017-02-28 09:30:00,56.77,57.14,56.77,57.14,38565.0,49.6328,49.9563,49.6328,49.9563,38565.0
2017-02-28 10:00:00,57.13,57.26,57.05,57.05,38715.0,49.9476,50.0612,49.8776,49.8776,38715.0
2017-02-28 10:30:00,57.07,57.1,56.94,57.06,49342.0,49.8951,49.9213,49.7815,49.8864,49342.0
2017-02-28 11:00:00,57.06,57.06,56.94,57.0,25371.0,49.8864,49.8864,49.7815,49.8339,25371.0
2017-02-28 11:30:00,56.98,56.99,56.9,56.93,24559.0,49.8164,49.8252,49.7465,49.7727,24559.0
2017-02-28 12:00:00,56.9,56.91,56.82,56.89,35669.0,49.7465,49.7552,49.6765,49.7377,35669.0
2017-02-28 12:30:00,56.88,56.94,56.85,56.91,22004.0,49.729,49.7815,49.7028,49.7552,22004.0
2017-02-28 13:00:00,56.91,56.96,56.88,56.88,17295.0,49.7552,49.7989,49.729,49.729,17295.0
2017-02-28 13:30:00,56.9,56.97,56.88,56.92,19010.0,49.7465,49.8077,49.729,49.764,19010.0
2017-02-28 14:00:00,56.92,56.93,56.77,56.81,21925.0,49.764,49.7727,49.6328,49.6678,21925.0
2017-02-28 14:30:00,56.82,56.93,56.8,56.91,25902.0,49.6765,49.7727,49.6591,49.7552,25902.0
2017-02-28 15:00:00,56.92,57.04,56.91,56.93,45672.0,49.764,49.8689,49.7552,49.7727,45672.0
2017-02-28 15:30:00,56.93,57.0,56.83,56.96,128959.0,49.7727,49.8339,49.6853,49.7989,128959.0
2017-03-01 09:30:00,57.26,57.49,57.2,57.43,62049.0,50.3992,50.6017,50.3464,50.5489,62049.0
2017-03-01 10:00:00,57.42,57.43,57.22,57.26,43862.0,50.5401,50.5489,50.364,50.3992,43862.0
2017-03-01 10:30:00,57.27,57.3,57.04,57.1,40756.0,50.408,50.4344,50.2056,50.2584,40756.0
2017-03-01 11:00:00,57.09,57.29,57.06,57.29,26807.0,50.2496,50.4256,50.2232,50.4256,26807.0
2017-03-01 11:30:00,57.29,57.3,57.21,57.26,40970.0,50.4256,50.4344,50.3552,50.3992,40970.0
2017-03-01 12:00:00,57.27,57.5,57.27,57.46,45877.0,50.408,50.6105,50.408,50.5753,45877.0
2017-03-01 12:30:00,57.46,57.49,57.4,57.47,24957.0,50.5753,50.6017,50.5225,50.5841,24957.0
2017-03-01 13:00:00,57.46,57.54,57.45,57.48,27655.0,50.5753,50.6457,50.5665,50.5929,27655.0
2017-03-01 13:30:00,57.47,57.52,57.41,57.43,63822.0,50.5841,50.6281,50.5313,50.5489,63822.0
2017-03-01 14:00:00,57.45,57.75,57.45,57.74,112029.0,50.5665,50.8305,50.5665,50.8217,112029.0
2017-03-01 14:30:00,57.74,57.75,57.6,57.73,63965.0,50.8217,50.8305,50.6985,50.8129,63965.0
2017-03-01 15:00:00,57.72,57.73,57.64,57.66,67183.0,50.8041,50.8129,50.7337,50.7513,67183.0
2017-03-01 15:30:00,57.65,57.82,57.64,57.74,175430.0,50.7425,50.8921,50.7337,50.8217,175430.0
2017-03-02 09:30:00,57.71,57.79,57.42,57.49,34532.0,50.7953,50.8657,50.5401,50.6017,34532.0
2017-03-02 10:00:00,57.49,57.49,57.23,57.35,33235.0,50.6017,50.6017,50.3728,50.4785,33235.0
2017-03-02 10:30:00,57.35,57.38,57.2,57.29,33837.0,50.4785,50.5049,50.3464,50.4256,33837.0
2017-03-02 11:00:00,57.29,57.3,56.96,56.97,51513.0,50.4256,50.4344,50.1352,50.144,51513.0
2017-03-02 11:30:00,56.97,56.98,56.82,56.84,104396.0,50.144,50.1528,50.012,50.0296,104396.0
2017-03-02 12:00:00,56.87,56.9,56.72,56.72,26672.0,50.056,50.0824,49.9239,49.9239,26672.0
2017-03-02 12:30:00,56.72,56.91,56.72,56.89,23932.0,49.9239,50.0912,49.9239,50.0736,23932.0
2017-03-02 13:00:00,56.88,56.89,56.85,56.88,16374.0,50.0648,50.0736,50.0384,50.0648,16374.0
2017-03-02 13:30:00,56.88,56.9,56.82,56.89,20267.0,50.0648,50.0824,50.012,50.0736,20267.0
2017-03-02 14:00:00,56.9,56.97,56.82,56.96,24141.0,50.0824,50.144,50.012,50.1352,24141.0
2017-03-02 14:30:00,56.95,57.04,56.94,57.0,23899.0,50.1264,50.2056,50.1176,50.1704,23899.0
2017-03-02 15:00:00,56.99,56.99,56.84,56.92,42129.0,50.1616,50.1616,50.0296,50.1,42129.0
2017-03-02 15:30:00,56.92,56.93,56.77,56.77,171363.0,50.1,50.1088,49.968,49.968,171363.0
2017-03-03 09:30:00,56.62,56.93,56.46,56.66,78191.0,49.8359,50.1088,49.6951,49.8711,78191.0
2017-03-03 10:00:00,56.65,56.95,56.64,56.81,14437.0,49.8623,50.1264,49.8535,50.0032,14437.0
2017-03-03 10:30:00,56.8,56.9,56.67,56.8,32405.0,49.9944,50.0824,49.8799,49.9944,32405.0
2017-03-03 11:00:00,56.79,56.8,56.73,56.76,20103.0,49.9856,49.9944,49.9327,49.9592,20103.0
2017-03-03 11:30:00,56.75,56.78,56.68,56.76,16690.0,49.9503,49.9768,49.8887,49.9592,16690.0
2017-03-03 12:00:00,56.76,56.83,56.75,56.8,21535.0,49.9592,50.0208,49.9503,49.9944,21535.0
2017-03-03 12:30:00,56.8,56.91,56.8,56.87,16256.0,49.9944,50.0912,49.9944,50.056,16256.0
2017-03-03 13:00:00,56.89,56.89,56.74,56.8,12607.0,50.0736,50.0736,49.9415,49.9944,12607.0
2017-03-03 13:30:00,56.79,56.91,56.74,56.86,13796.0,49.9856,50.0912,49.9415,50.0472,13796.0
2017-03-03 14:00:00,56.85,56.9,56.79,56.83,16843.0,50.0384,50.0824,49.9856,50.0208,16843.0
2017-03-03 14:30:00,56.83,56.93,56.82,56.86,62976.0,50.0208,50.1088,50.012,50.0472,62976.0
2017-03-03 15:00:00,56.86,56.9,56.8,56.87,74683.0,50.0472,50.0824,49.9944,50.056,74683.0
2017-03-03 15:30:00,56.86,56.88,56.78,56.84,112430.0,50.0472,50.0648,49.9768,50.0296,112430.0
2017-03-06 09:30:00,56.42,56.67,56.3,56.63,70911.0,49.6599,49.8799,49.5543,49.8447,70911.0
2017-03-06 10:00:00,56.61,56.7,56.59,56.61,39355.0,49.8271,49.9063,49.8095,49.8271,39355.0
2017-03-06 10:30:00,56.6,56.61,56.41,56.42,51675.0,49.8183,49.8271,49.6511,49.6599,51675.0
2017-03-06 11:00:00,56.43,56.53,56.42,56.42,23877.0,49.6687,49.7567,49.6599,49.6599,23877.0
2017-03-06 11:30:00,56.43,56.45,56.4,56.42,10803.0,49.6687,49.6863,49.6423,49.6599,10803.0
2017-03-06 12:00:00,56.44,56.49,56.38,56.48,16186.0,49.6775,49.7215,49.6247,49.7127,16186.0
2017-03-06 12:30:00,56.5,56.58,56.48,56.56,11321.0,49.7303,49.8007,49.7127,49.7831,11321.0
2017-03-06 13:00:00,56.56,56.59,56.54,56.55,20934.0,49.7831,49.8095,49.7655,49.7743,20934.0
2017-03-06 13:30:00,56.56,56.56,56.42,56.46,20782.0,49.7831,49.7831,49.6599,49.6951,20782.0
2017-03-06 14:00:00,56.45,56.52,56.43,56.44,25126.0,49.6863,49.7479,49.6687,49.6775,25126.0
2017-03-06 14:30:00,56.44,56.47,56.43,56.46,21714.0,49.6775,49.7039,49.6687,49.6951,21714.0
2017-03-06 15:00:00,56.46,56.59,56.46,56.51,33698.0,49.6951,49.8095,49.6951,49.7391,33698.0
2017-03-06 15:30:00,56.51,56.56,56.38,56.4,129242.0,49.7391,49.7831,49.6247,49.6423,129242.0
2017-03-07 09:30:00,56.34,56.37,55.85,56.0,83535.0,49.5895,49.6159,49.1582,49.2902,83535.0
2017-03-07 10:00:00,55.99,56.45,55.98,56.45,87310.0,49.2814,49.6863,49.2726,49.6863,87310.0
2017-03-07 10:30:00,56.42,56.47,56.37,56.44,65480.0,49.6599,49.7039,49.6159,49.6775,65480.0
2017-03-07 11:00:00,56.44,56.5,56.38,56.4,53665.0,49.6775,49.7303,49.6247,49.6423,53665.0
2017-03-07 11:30:00,56.39,56.54,56.38,56.54,28547.0,49.6335,49.7655,49.6247,49.7655,28547.0
2017-03-07 12:00:00,56.54,56.54,56.42,56.48,24011.0,49.7655,49.7655,49.6599,49.7127,24011.0
2017-03-07 12:30:00,56.49,56.51,56.41,56.49,28910.0,49.7215,49.7391,49.6511,49.7215,28910.0
2017-03-07 13:00:00,56.48,56.49,56.4,56.45,20664.0,49.7127,49.7215,49.6423,49.6863,20664.0
2017-03-07 13:30:00,56.46,56.48,56.36,56.39,31750.0,49.6951,49.7127,49.6071,49.6335,31750.0
2017-03-07 14:00:00,56.38,56.41,56.35,56.38,39162.0,49.6247,49.6511,49.5983,49.6247,39162.0
2017-03-07 14:30:00,56.38,56.43,56.35,56.42,30591.0,49.6247,49.6687,49.5983,49.6599,30591.0
2017-03-07 15:00:00,56.43,56.5,56.4,56.43,47904.0,49.6687,49.7303,49.6423,49.6687,47904.0
2017-03-07 15:30:00,56.44,56.47,56.28,56.31,125024.0,49.6775,49.7039,49.5367,49.5631,125024.0
2017-03-08 09:30:00,56.6,56.63,56.39,56.42,46651.0,49.8183,49.8447,49.6335,49.6599,46651.0
2017-03-08 10:00:00,56.41,56.45,56.27,56.35,44176.0,49.6511,49.6863,49.5279,49.5983,44176.0
2017-03-08 10:30:00,56.34,56.39,56.17,56.2,39033.0,49.5895,49.6335,49.4398,49.4662,39033.0
2017-03-08 11:00:00,56.21,56.23,55.97,56.19,114774.0,49.4751,49.4927,49.2638,49.4574,114774.0
2017-03-08 11:30:00,56.18,56.21,56.07,56.18,23356.0,49.4486,49.4751,49.3518,49.4486,23356.0
2017-03-08 12:00:00,56.17,56.36,56.16,56.34,20071.0,49.4398,49.6071,49.431,49.5895,20071.0
2017-03-08 12:30:00,56.35,56.35,56.25,56.3,18500.0,49.5983,49.5983,49.5103,49.5543,18500.0
2017-03-08 13:00:00,56.31,56.35,56.29,56.29,14838.0,49.5631,49.5983,49.5455,49.5455,14838.0
2017-03-08 13:30:00,56.3,56.35,56.27,56.33,19095.0,49.5543,49.5983,49.5279,49.5807,19095.0
2017-03-08 14:00:00,56.32,56.33,56.19,56.23,15366.0,49.5719,49.5807,49.4574,49.4927,15366.0
2017-03-08 14:30:00,56.24,56.33,56.2,56.3,19412.0,49.5015,49.5807,49.4662,49.5543,19412.0
2017-03-08 15:00:00,56.31,56.34,56.2,56.21,32679.0,49.5631,49.5895,49.4662,49.4751,32679.0
2017-03-08 15:30:00,56.21,56.22,56.12,56.15,87822.0,49.4751,49.4839,49.3958,49.4222,87822.0
2017-03-09 09:30:00,56.17,56.43,56.11,56.28,17716.0,49.4398,49.6687,49.387,49.5367,17716.0
2017-03-09 10:00:00,56.27,56.47,56.26,56.38,20353.0,49.5279,49.7039,49.5191,49.6247,20353.0
2017-03-09 10:30:00,56.36,56.45,56.33,56.41,25999.0,49.6071,49.6863,49.5807,49.6511,25999.0
2017-03-09 11:00:00,56.43,56.43,56.35,56.41,15829.0,49.6687,49.6687,49.5983,49.6511,15829.0
2017-03-09 11:30:00,56.4,56.46,56.37,56.38,20696.0,49.6423,49.6951,49.6159,49.6247,20696.0
2017-03-09 12:00:00,56.37,56.4,56.26,56.28,33179.0,49.6159,49.6423,49.5191,49.5367,33179.0
2017-03-09 12:30:00,56.28,56.32,56.26,56.28,30378.0,49.5367,49.5719,49.5191,49.5367,30378.0
2017-03-09 13:00:00,56.29,56.29,56.17,56.17,34119.0,49.5455,49.5455,49.4398,49.4398,34119.0
2017-03-09 13:30:00,56.15,56.19,56.12,56.16,18395.0,49.4222,49.4574,49.3958,49.431,18395.0
2017-03-09 14:00:00,56.16,56.18,55.97,56.09,41482.0,49.431,49.4486,49.2638,49.3694,41482.0
2017-03-09 14:30:00,56.08,56.21,56.06,56.21,42677.0,49.3606,49.4751,49.343,49.4751,42677.0
2017-03-09 15:00:00,56.21,56.3,56.18,56.3,62692.0,49.4751,49.5543,49.4486,49.5543,62692.0
2017-03-09 15:30:00,56.3,56.35,56.23,56.26,100770.0,49.5543,49.5983,49.4927,49.5191,100770.0
2017-03-10 09:30:00,56.61,56.73,56.39,56.7,30505.0,49.8271,49.9327,49.6335,49.9063,30505.0
2017-03-10 10:00:00,56.72,56.72,56.53,56.57,14746.0,49.9239,49.9239,49.7567,49.7919,14746.0
2017-03-10 10:30:00,56.55,56.55,56.39,56.41,14996.0,49.7743,49.7743,49.6335,49.6511,14996.0
2017-03-10 11:00:00,56.42,56.51,56.31,56.47,42576.0,49.6599,49.7391,49.5631,49.7039,42576.0
2017-03-10 11:30:00,56.49,56.49,56.36,56.38,18612.0,49.7215,49.7215,49.6071,49.6247,18612.0
2017-03-10 12:00:00,56.39,56.43,56.36,56.41,11587.0,49.6335,49.6687,49.6071,49.6511,11587.0
2017-03-10 12:30:00,56.39,56.43,56.32,56.37,12922.0,49.6335,49.6687,49.5719,49.6159,12922.0
2017-03-10 13:00:00,56.34,56.37,56.22,56.33,24509.0,49.5895,49.6159,49.4839,49.5807,24509.0
2017-03-10 13:30:00,56.37,56.42,56.32,56.38,15864.0,49.6159,49.6599,49.5719,49.6247,15864.0
2017-03-10 14:00:00,56.41,56.47,56.35,56.42,29429.0,49.6511,49.7039,49.5983,49.6599,29429.0
2017-03-10 14:30:00,56.42,56.48,56.4,56.42,20569.0,49.6599,49.7127,49.6423,49.6599,20569.0
2017-03-10 15:00:00,56.43,56.61,56.42,56.61,48053.0,49.6687,49.8271,49.6599,49.8271,48053.0
2017-03-10 15:30:00,56.6,56.68,56.57,56.66,101970.0,49.8183,49.8887,49.7919,49.8711,101970.0
2017-03-13 09:30:00,56.56,56.8,56.55,56.65,60583.0,49.7831,49.9944,49.7743,49.8623,60583.0
2017-03-13 10:00:00,56.64,56.72,56.5,56.61,37186.0,49.8535,49.9239,49.7303,49.8271,37186.0
2017-03-13 10:30:00,56.58,56.76,56.58,56.74,46505.0,49.8007,49.9592,49.8007,49.9415,46505.0
2017-03-13 11:00:00,56.73,56.78,56.64,56.67,27715.0,49.9327,49.9768,49.8535,49.8799,27715.0
2017-03-13 11:30:00,56.66,56.9,56.64,56.9,38187.0,49.8711,50.0824,49.8535,50.0824,38187.0
2017-03-13 12:00:00,56.9,56.94,56.82,56.82,45187.0,50.0824,50.1176,50.012,50.012,45187.0
2017-03-13 12:30:00,56.81,56.82,56.75,56.79,12644.0,50.0032,50.012,49.9503,49.9856,12644.0
2017-03-13 13:00:00,56.79,56.91,56.79,56.91,56487.0,49.9856,50.0912,49.9856,50.0912,56487.0
2017-03-13 13:30:00,56.91,56.92,56.84,56.86,28360.0,50.0912,50.1,50.0296,50.0472,28360.0
2017-03-13 14:00:00,56.86,56.88,56.82,56.86,32100.0,50.0472,50.0648,50.012,50.0472,32100.0
2017-03-13 14:30:00,56.86,56.9,56.81,56.9,42179.0,50.0472,50.0824,50.0032,50.0824,42179.0
2017-03-13 15:00:00,56.91,56.96,56.88,56.92,128632.0,50.0912,50.1352,50.0648,50.1,128632.0
2017-03-13 15:30:00,56.92,57.0,56.86,56.98,123806.0,50.1,50.1704,50.0472,50.1528,123806.0
2017-03-14 09:30:00,56.88,56.92,56.67,56.81,42897.0,50.0648,50.1,49.8799,50.0032,42897.0
2017-03-14 10:00:00,56.82,56.9,56.74,56.86,28728.0,50.012,50.0824,49.9415,50.0472,28728.0
2017-03-14 10:30:00,56.83,56.92,56.74,56.82,20502.0,50.0208,50.1,49.9415,50.012,20502.0
2017-03-14 11:00:00,56.81,56.82,56.65,56.69,23979.0,50.0032,50.012,49.8623,49.8975,23979.0
2017-03-14 11:30:00,56.69,56.77,56.67,56.72,16495.0,49.8975,49.968,49.8799,49.9239,16495.0
2017-03-14 12:00:00,56.72,56.72,56.53,56.6,20807.0,49.9239,49.9239,49.7567,49.8183,20807.0
2017-03-14 12:30:00,56.61,56.66,56.58,56.63,10994.0,49.8271,49.8711,49.8007,49.8447,10994.0
2017-03-14 13:00:00,56.64,56.74,56.63,56.73,16215.0,49.8535,49.9415,49.8447,49.9327,16215.0
2017-03-14 13:30:00,56.72,56.76,56.68,56.76,20600.0,49.9239,49.9592,49.8887,49.9592,20600.0
2017-03-14 14:00:00,56.75,56.84,56.74,56.82,24005.0,49.9503,50.0296,49.9415,50.012,24005.0
2017-03-14 14:30:00,56.82,56.93,56.82,56.88,33139.0,50.012,50.1088,50.012,50.0648,33139.0
2017-03-14 15:00:00,56.88,56.93,56.83,56.86,67244.0,50.0648,50.1088,50.0208,50.0472,67244.0
2017-03-14 15:30:00,56.86,56.88,56.8,56.84,115779.0,50.0472,50.0648,49.9944,50.0296,115779.0
2017-03-15 09:30:00,56.89,56.96,56.75,56.9,70318.0,50.0736,50.1352,49.9503,50.0824,70318.0
2017-03-15 10:00:00,56.93,57.0,56.88,56.99,44816.0,50.1088,50.1704,50.0648,50.1616,44816.0
2017-03-15 10:30:00,56.98,56.98,56.79,56.83,35500.0,50.1528,50.1528,49.9856,50.0208,35500.0
2017-03-15 11:00:00,56.82,56.96,56.81,56.96,30871.0,50.012,50.1352,50.0032,50.1352,30871.0
2017-03-15 11:30:00,56.97,57.08,56.95,56.98,27902.0,50.144,50.2408,50.1264,50.1528,27902.0
2017-03-15 12:00:00,56.98,57.02,56.84,56.87,29596.0,50.1528,50.188,50.0296,50.056,29596.0
2017-03-15 12:30:00,56.87,56.93,56.85,56.9,14932.0,50.056,50.1088,50.0384,50.0824,14932.0
2017-03-15 13:00:00,56.91,56.95,56.8,56.81,30220.0,50.0912,50.1264,49.9944,50.0032,30220.0
2017-03-15 13:30:00,56.83,56.96,56.8,56.8,36199.0,50.0208,50.1352,49.9944,49.9944,36199.0
2017-03-15 14:00:00,56.83,56.96,56.77,56.91,34215.0,50.0208,50.1352,49.968,50.0912,34215.0
2017-03-15 14:30:00,56.9,57.05,56.86,56.99,43792.0,50.0824,50.2144,50.0472,50.1616,43792.0
2017-03-15 15:00:00,56.99,57.1,56.91,57.07,44677.0,50.1616,50.2584,50.0912,50.232,44677.0
2017-03-15 15:30:00,57.07,57.16,57.02,57.05,143059.0,50.232,50.3112,50.188,50.2144,143059.0
2017-03-16 09:30:00,57.33,57.53,56.89,56.93,70725.0,50.4609,50.6369,50.0736,50.1088,70725.0
2017-03-16 10:00:00,56.91,56.99,56.72,56.73,66253.0,50.0912,50.1616,49.9239,49.9327,66253.0
2017-03-16 10:30:00,56.74,57.06,56.73,57.06,81962.0,49.9415,50.2232,49.9327,50.2232,81962.0
2017-03-16 11:00:00,57.07,57.1,57.01,57.06,55057.0,50.232,50.2584,50.1792,50.2232,55057.0
2017-03-16 11:30:00,57.05,57.07,56.9,56.93,49114.0,50.2144,50.232,50.0824,50.1088,49114.0
2017-03-16 12:00:00,56.91,56.94,56.87,56.91,29495.0,50.0912,50.1176,50.056,50.0912,29495.0
2017-03-16 12:30:00,56.9,56.94,56.87,56.9,33546.0,50.0824,50.1176,50.056,50.0824,33546.0
2017-03-16 13:00:00,56.89,56.96,56.85,56.91,25542.0,50.0736,50.1352,50.0384,50.0912,25542.0
2017-03-16 13:30:00,56.93,57.07,56.93,57.05,23364.0,50.1088,50.232,50.1088,50.2144,23364.0
2017-03-16 14:00:00,57.06,57.1,57.03,57.08,26358.0,50.2232,50.2584,50.1968,50.2408,26358.0
2017-03-16 14:30:00,57.08,57.09,56.9,56.9,40467.0,50.2408,50.2496,50.0824,50.0824,40467.0
2017-03-16 15:00:00,56.89,56.94,56.83,56.89,40111.0,50.0736,50.1176,50.0208,50.0736,40111.0
2017-03-16 15:30:00,56.88,56.92,56.81,56.85,116148.0,50.0648,50.1,50.0032,50.0384,116148.0
2017-03-17 09:30:00,56.9,56.97,56.75,56.76,188220.0,50.0824,50.144,49.9503,49.9592,188220.0
2017-03-17 10:00:00,56.73,56.81,56.65,56.75,30643.0,49.9327,50.0032,49.8623,49.9503,30643.0
2017-03-17 10:30:00,56.76,56.76,56.57,56.59,26336.0,49.9592,49.9592,49.7919,49.8095,26336.0
2017-03-17 11:00:00,56.59,56.67,56.57,56.59,34228.0,49.8095,49.8799,49.7919,49.8095,34228.0
2017-03-17 11:30:00,56.59,56.67,56.59,56.67,33015.0,49.8095,49.8799,49.8095,49.8799,33015.0
2017-03-17 12:00:00,56.68,56.77,56.64,56.72,58457.0,49.8887,49.968,49.8535,49.9239,58457.0
2017-03-17 12:30:00,56.72,56.86,56.72,56.83,37934.0,49.9239,50.0472,49.9239,50.0208,37934.0
2017-03-17 13:00:00,56.83,56.95,56.79,56.93,52670.0,50.0208,50.1264,49.9856,50.1088,52670.0
2017-03-17 13:30:00,56.91,56.91,56.86,56.87,24694.0,50.0912,50.0912,50.0472,50.056,24694.0
2017-03-17 14:00:00,56.88,57.07,56.87,57.01,70683.0,50.0648,50.232,50.056,50.1792,70683.0
2017-03-17 14:30:00,57.01,57.11,57.01,57.07,43631.0,50.1792,50.2672,50.1792,50.232,43631.0
2017-03-17 15:00:00,57.07,57.09,56.84,56.86,69633.0,50.232,50.2496,50.0296,50.0472,69633.0
2017-03-17 15:30:00,56.85,56.99,56.77,56.92,159521.0,50.0384,50.1616,49.968,50.1,159521.0
2017-03-20 09:30:00,56.95,56.95,56.7,56.94,46781.0,50.1264,50.1264,49.9063,50.1176,46781.0
2017-03-20 10:00:00,56.92,56.96,56.66,56.9,83281.0,50.1,50.1352,49.8711,50.0824,83281.0
2017-03-20 10:30:00,56.91,57.14,56.87,57.14,44812.0,50.0912,50.2936,50.056,50.2936,44812.0
2017-03-20 11:00:00,57.13,57.17,57.04,57.14,46771.0,50.2848,50.32,50.2056,50.2936,46771.0
2017-03-20 11:30:00,57.15,57.23,57.11,57.22,33378.0,50.3024,50.3728,50.2672,50.364,33378.0
2017-03-20 12:00:00,57.23,57.27,57.16,57.23,25235.0,50.3728,50.408,50.3112,50.3728,25235.0
2017-03-20 12:30:00,57.23,57.26,57.1,57.1,21264.0,50.3728,50.3992,50.2584,50.2584,21264.0
2017-03-20 13:00:00,57.1,57.15,57.05,57.14,16110.0,50.2584,50.3024,50.2144,50.2936,16110.0
2017-03-20 13:30:00,57.14,57.18,57.07,57.08,20433.0,50.2936,50.3288,50.232,50.2408,20433.0
2017-03-20 14:00:00,57.08,57.09,57.01,57.02,47555.0,50.2408,50.2496,50.1792,50.188,47555.0
2017-03-20 14:30:00,57.01,57.05,56.88,56.95,32554.0,50.1792,50.2144,50.0648,50.1264,32554.0
2017-03-20 15:00:00,56.95,57.0,56.89,56.97,41166.0,50.1264,50.1704,50.0736,50.144,41166.0
2017-03-20 15:30:00,56.97,57.03,56.88,56.89,184039.0,50.144,50.1968,50.0648,50.0736,184039.0
2017-03-21 09:30:00,57.17,57.17,56.87,56.87,37542.0,50.32,50.32,50.056,50.056,37542.0
2017-03-21 10:00:00,56.83,56.87,56.58,56.63,43136.0,50.0208,50.056,49.8007,49.8447,43136.0
2017-03-21 10:30:00,56.62,56.67,56.4,56.48,29690.0,49.8359,49.8799,49.6423,49.7127,29690.0
2017-03-21 11:00:00,56.49,56.5,56.13,56.26,34135.0,49.7215,49.7303,49.4046,49.5191,34135.0
2017-03-21 11:30:00,56.27,56.34,56.17,56.34,17373.0,49.5279,49.5895,49.4398,49.5895,17373.0
2017-03-21 12:00:00,56.33,56.42,56.29,56.33,27560.0,49.5807,49.6599,49.5455,49.5807,27560.0
2017-03-21 12:30:00,56.33,56.35,56.2,56.31,24559.0,49.5807,49.5983,49.4662,49.5631,24559.0
2017-03-21 13:00:00,56.3,56.3,56.2,56.25,29645.0,49.5543,49.5543,49.4662,49.5103,29645.0
2017-03-21 13:30:00,56.26,56.28,56.09,56.11,27217.0,49.5191,49.5367,49.3694,49.387,27217.0
2017-03-21 14:00:00,56.11,56.25,56.07,56.21,23686.0,49.387,49.5103,49.3518,49.4751,23686.0
2017-03-21 14:30:00,56.21,56.27,56.09,56.18,47865.0,49.4751,49.5279,49.3694,49.4486,47865.0
2017-03-21 15:00:00,56.17,56.26,56.14,56.2,73900.0,49.4398,49.5191,49.4134,49.4662,73900.0
2017-03-21 15:30:00,56.21,56.23,55.97,56.0,202693.0,49.4751,49.4927,49.2638,49.2902,202693.0
2017-03-22 09:30:00,55.95,56.3,55.84,55.99,72021.0,49.2462,49.5543,49.1494,49.2814,72021.0
2017-03-22 10:00:00,56.0,56.17,55.92,56.03,67238.0,49.2902,49.4398,49.2198,49.3166,67238.0
2017-03-22 10:30:00,56.05,56.19,55.93,56.15,63213.0,49.3342,49.4574,49.2286,49.4222,63213.0
2017-03-22 11:00:00,56.14,56.43,56.09,56.33,67081.0,49.4134,49.6687,49.3694,49.5807,67081.0
2017-03-22 11:30:00,56.31,56.38,56.24,56.27,37861.0,49.5631,49.6247,49.5015,49.5279,37861.0
2017-03-22 12:00:00,56.27,56.29,56.03,56.04,42822.0,49.5279,49.5455,49.3166,49.3254,42822.0
2017-03-22 12:30:00,56.03,56.09,55.99,56.08,41258.0,49.3166,49.3694,49.2814,49.3606,41258.0
2017-03-22 13:00:00,56.07,56.13,55.94,56.09,57487.0,49.3518,49.4046,49.2374,49.3694,57487.0
2017-03-22 13:30:00,56.1,56.15,56.02,56.09,46112.0,49.3782,49.4222,49.3078,49.3694,46112.0
2017-03-22 14:00:00,56.09,56.14,56.04,56.06,28206.0,49.3694,49.4134,49.3254,49.343,28206.0
2017-03-22 14:30:00,56.07,56.21,56.06,56.21,43434.0,49.3518,49.4751,49.343,49.4751,43434.0
2017-03-22 15:00:00,56.21,56.23,56.14,56.15,55824.0,49.4751,49.4927,49.4134,49.4222,55824.0
2017-03-22 15:30:00,56.16,56.24,56.1,56.12,155327.0,49.431,49.5015,49.3782,49.3958,155327.0
2017-03-23 09:30:00,56.2,56.31,55.92,56.27,37294.0,49.4662,49.5631,49.2198,49.5279,37294.0
2017-03-23 10:00:00,56.3,56.38,56.25,56.29,14797.0,49.5543,49.6247,49.5103,49.5455,14797.0
2017-03-23 10:30:00,56.3,56.47,56.26,56.39,16362.0,49.5543,49.7039,49.5191,49.6335,16362.0
2017-03-23 11:00:00,56.37,56.47,56.31,56.47,15323.0,49.6159,49.7039,49.5631,49.7039,15323.0
2017-03-23 11:30:00,56.48,56.49,56.38,56.38,12782.0,49.7127,49.7215,49.6247,49.6247,12782.0
2017-03-23 12:00:00,56.4,56.6,56.39,56.59,34480.0,49.6423,49.8183,49.6335,49.8095,34480.0
2017-03-23 12:30:00,56.56,56.65,56.53,56.64,17985.0,49.7831,49.8623,49.7567,49.8535,17985.0
2017-03-23 13:00:00,56.62,56.65,56.44,56.44,42401.0,49.8359,49.8623,49.6775,49.6775,42401.0
2017-03-23 13:30:00,56.45,56.68,56.44,56.64,51669.0,49.6863,49.8887,49.6775,49.8535,51669.0
2017-03-23 14:00:00,56.64,56.8,56.63,56.71,40700.0,49.8535,49.9944,49.8447,49.9151,40700.0
2017-03-23 14:30:00,56.71,56.73,56.61,56.61,41913.0,49.9151,49.9327,49.8271,49.8271,41913.0
2017-03-23 15:00:00,56.61,56.63,56.34,56.34,77772.0,49.8271,49.8447,49.5895,49.5895,77772.0
2017-03-23 15:30:00,56.34,56.36,56.21,56.29,180115.0,49.5895,49.6071,49.4751,49.5455,180115.0
2017-03-24 09:30:00,56.46,56.72,56.43,56.63,16356.0,49.6951,49.9239,49.6687,49.8447,16356.0
2017-03-24 10:00:00,56.62,56.66,56.5,56.54,34953.0,49.8359,49.8711,49.7303,49.7655,34953.0
2017-03-24 10:30:00,56.56,56.8,56.55,56.79,47994.0,49.7831,49.9944,49.7743,49.9856,47994.0
2017-03-24 11:00:00,56.78,56.82,56.7,56.76,36527.0,49.9768,50.012,49.9063,49.9592,36527.0
2017-03-24 11:30:00,56.76,56.88,56.76,56.87,45974.0,49.9592,50.0648,49.9592,50.056,45974.0
2017-03-24 12:00:00,56.86,56.92,56.7,56.77,35314.0,50.0472,50.1,49.9063,49.968,35314.0
2017-03-24 12:30:00,56.78,56.8,56.61,56.63,37814.0,49.9768,49.9944,49.8271,49.8447,37814.0
2017-03-24 13:00:00,56.64,56.69,56.57,56.65,25694.0,49.8535,49.8975,49.7919,49.8623,25694.0
2017-03-24 13:30:00,56.65,56.71,56.55,56.55,24241.0,49.8623,49.9151,49.7743,49.7743,24241.0
2017-03-24 14:00:00,56.59,56.62,56.52,56.53,30208.0,49.8095,49.8359,49.7479,49.7567,30208.0
2017-03-24 14:30:00,56.52,56.58,56.43,56.46,36827.0,49.7479,49.8007,49.6687,49.6951,36827.0
2017-03-24 15:00:00,56.47,56.47,56.22,56.33,67542.0,49.7039,49.7039,49.4839,49.5807,67542.0
2017-03-24 15:30:00,56.32,56.55,56.25,56.46,168921.0,49.5719,49.7743,49.5103,49.6951,168921.0
2017-03-27 09:30:00,55.87,56.11,55.53,56.07,23749.0,49.1758,49.387,48.8765,49.3518,23749.0
2017-03-27 10:00:00,56.03,56.08,55.93,55.98,5987.0,49.3166,49.3606,49.2286,49.2726,5987.0
2017-03-27 10:30:00,56.0,56.11,55.94,56.11,40762.0,49.2902,49.387,49.2374,49.387,40762.0
2017-03-27 11:00:00,56.14,56.26,56.09,56.26,42597.0,49.4134,49.5191,49.3694,49.5191,42597.0
2017-03-27 11:30:00,56.24,56.38,56.24,56.37,48590.0,49.5015,49.6247,49.5015,49.6159,48590.0
2017-03-27 12:00:00,56.37,56.37,56.26,56.28,22332.0,49.6159,49.6159,49.5191,49.5367,22332.0
2017-03-27 12:30:00,56.28,56.43,56.26,56.41,17736.0,49.5367,49.6687,49.5191,49.6511,17736.0
2017-03-27 13:00:00,56.43,56.62,56.42,56.56,64264.0,49.6687,49.8359,49.6599,49.7831,64264.0
2017-03-27 13:30:00,56.56,56.56,56.42,56.45,22016.0,49.7831,49.7831,49.6599,49.6863,22016.0
2017-03-27 14:00:00,56.45,56.54,56.35,56.44,21338.0,49.6863,49.7655,49.5983,49.6775,21338.0
2017-03-27 14:30:00,56.44,56.54,56.43,56.52,23798.0,49.6775,49.7655,49.6687,49.7479,23798.0
2017-03-27 15:00:00,56.52,56.65,56.44,56.59,44701.0,49.7479,49.8623,49.6775,49.8095,44701.0
2017-03-27 15:30:00,56.59,56.65,56.48,56.53,59773.0,49.8095,49.8623,49.7127,49.7567,59773.0
2017-03-28 09:30:00,56.39,56.52,56.12,56.38,21656.0,49.6335,49.7479,49.3958,49.6247,21656.0
2017-03-28 10:00:00,56.43,56.63,56.43,56.5,12290.0,49.6687,49.8447,49.6687,49.7303,12290.0
2017-03-28 10:30:00,56.47,56.61,56.42,56.57,19333.0,49.7039,49.8271,49.6599,49.7919,19333.0
2017-03-28 11:00:00,56.6,56.67,56.58,56.6,26751.0,49.8183,49.8799,49.8007,49.8183,26751.0
2017-03-28 11:30:00,56.6,56.76,56.59,56.72,17524.0,49.8183,49.9592,49.8095,49.9239,17524.0
2017-03-28 12:00:00,56.7,56.76,56.67,56.68,25034.0,49.9063,49.9592,49.8799,49.8887,25034.0
2017-03-28 12:30:00,56.68,56.79,56.61,56.75,28232.0,49.8887,49.9856,49.8271,49.9503,28232.0
2017-03-28 13:00:00,56.76,56.89,56.76,56.86,18415.0,49.9592,50.0736,49.9592,50.0472,18415.0
2017-03-28 13:30:00,56.86,57.0,56.81,56.99,19510.0,50.0472,50.1704,50.0032,50.1616,19510.0
2017-03-28 14:00:00,56.98,57.02,56.93,56.99,37493.0,50.1528,50.188,50.1088,50.1616,37493.0
2017-03-28 14:30:00,56.99,56.99,56.86,56.87,28057.0,50.1616,50.1616,50.0472,50.056,28057.0
2017-03-28 15:00:00,56.87,57.03,56.85,57.03,67014.0,50.056,50.1968,50.0384,50.1968,67014.0
2017-03-28 15:30:00,57.04,57.09,56.98,57.02,125732.0,50.2056,50.2496,50.1528,50.188,125732.0
2017-03-29 09:30:00,56.96,57.07,56.85,57.06,38628.0,50.1352,50.232,50.0384,50.2232,38628.0
2017-03-29 10:00:00,57.08,57.1,56.93,56.94,32943.0,50.2408,50.2584,50.1088,50.1176,32943.0
2017-03-29 10:30:00,56.94,57.03,56.89,56.98,30194.0,50.1176,50.1968,50.0736,50.1528,30194.0
2017-03-29 11:00:00,56.98,57.03,56.9,57.01,26327.0,50.1528,50.1968,50.0824,50.1792,26327.0
2017-03-29 11:30:00,57.01,57.04,56.88,56.94,32700.0,50.1792,50.2056,50.0648,50.1176,32700.0
2017-03-29 12:00:00,56.94,56.95,56.9,56.92,20921.0,50.1176,50.1264,50.0824,50.1,20921.0
2017-03-29 12:30:00,56.91,56.91,56.79,56.83,21371.0,50.0912,50.0912,49.9856,50.0208,21371.0
2017-03-29 13:00:00,56.83,56.93,56.82,56.9,37162.0,50.0208,50.1088,50.012,50.0824,37162.0
2017-03-29 13:30:00,56.9,56.94,56.89,56.93,20691.0,50.0824,50.1176,50.0736,50.1088,20691.0
2017-03-29 14:00:00,56.92,57.0,56.87,57.0,29333.0,50.1,50.1704,50.056,50.1704,29333.0
2017-03-29 14:30:00,56.98,57.04,56.94,57.01,42302.0,50.1528,50.2056,50.1176,50.1792,42302.0
2017-03-29 15:00:00,57.02,57.05,56.89,56.91,52137.0,50.188,50.2144,50.0736,50.0912,52137.0
2017-03-29 15:30:00,56.92,56.92,56.73,56.79,145586.0,50.1,50.1,49.9327,49.9856,145586.0
2017-03-30 09:30:00,56.64,56.76,56.59,56.74,24430.0,49.8535,49.9592,49.8095,49.9415,24430.0
2017-03-30 10:00:00,56.7,56.8,56.64,56.7,24066.0,49.9063,49.9944,49.8535,49.9063,24066.0
2017-03-30 10:30:00,56.72,56.84,56.71,56.8,28412.0,49.9239,50.0296,49.9151,49.9944,28412.0
2017-03-30 11:00:00,56.83,56.83,56.74,56.78,20163.0,50.0208,50.0208,49.9415,49.9768,20163.0
2017-03-30 11:30:00,56.8,56.83,56.61,56.62,20159.0,49.9944,50.0208,49.8271,49.8359,20159.0
2017-03-30 12:00:00,56.64,56.76,56.61,56.73,21789.0,49.8535,49.9592,49.8271,49.9327,21789.0
2017-03-30 12:30:00,56.74,56.78,56.69,56.69,7942.0,49.9415,49.9768,49.8975,49.8975,7942.0
2017-03-30 13:00:00,56.7,56.89,56.7,56.82,8849.0,49.9063,50.0736,49.9063,50.012,8849.0
2017-03-30 13:30:00,56.81,56.89,56.81,56.84,12657.0,50.0032,50.0736,50.0032,50.0296,12657.0
2017-03-30 14:00:00,56.86,56.89,56.83,56.88,13215.0,50.0472,50.0736,50.0208,50.0648,13215.0
2017-03-30 14:30:00,56.88,56.91,56.82,56.83,17931.0,50.0648,50.0912,50.012,50.0208,17931.0
2017-03-30 15:00:00,56.83,56.88,56.82,56.88,22696.0,50.0208,50.0648,50.012,50.0648,22696.0
2017-03-30 15:30:00,56.88,56.92,56.76,56.77,78318.0,50.0648,50.1,49.9592,49.968,78318.0
2017-03-31 09:30:00,56.6,56.68,56.55,56.65,12710.0,49.8183,49.8887,49.7743,49.8623,12710.0
2017-03-31 10:00:00,56.65,56.82,56.64,56.64,18897.0,49.8623,50.012,49.8535,49.8535,18897.0
2017-03-31 10:30:00,56.65,56.78,56.65,56.68,21355.0,49.8623,49.9768,49.8623,49.8887,21355.0
2017-03-31 11:00:00,56.66,56.73,56.57,56.71,58493.0,49.8711,49.9327,49.7919,49.9151,58493.0
2017-03-31 11:30:00,56.71,56.82,56.69,56.69,16502.0,49.9151,50.012,49.8975,49.8975,16502.0
2017-03-31 12:00:00,56.7,56.73,56.68,56.71,15418.0,49.9063,49.9327,49.8887,49.9151,15418.0
2017-03-31 12:30:00,56.7,56.71,56.61,56.63,13627.0,49.9063,49.9151,49.8271,49.8447,13627.0
2017-03-31 13:00:00,56.63,56.66,56.61,56.66,26453.0,49.8447,49.8711,49.8271,49.8711,26453.0
2017-03-31 13:30:00,56.67,56.77,56.66,56.69,93976.0,49.8799,49.968,49.8711,49.8975,93976.0
2017-03-31 14:00:00,56.69,56.7,56.49,56.57,41042.0,49.8975,49.9063,49.7215,49.7919,41042.0
2017-03-31 14:30:00,56.56,56.68,56.56,56.63,32054.0,49.7831,49.8887,49.7831,49.8447,32054.0
2017-03-31 15:00:00,56.63,56.77,56.63,56.74,67865.0,49.8447,49.968,49.8447,49.9415,67865.0
2017-03-31 15:30:00,56.73,56.82,56.53,56.54,230191.0,49.9327,50.012,49.7567,49.7655,230191.0
2017-04-03 09:30:00,56.6,56.64,56.42,56.53,48063.0,49.8183,49.8535,49.6599,49.7567,48063.0
2017-04-03 10:00:00,56.52,56.58,56.36,56.37,28565.0,49.7479,49.8007,49.6071,49.6159,28565.0
2017-04-03 10:30:00,56.38,56.41,56.1,56.1,32151.0,49.6247,49.6511,49.3782,49.3782,32151.0
2017-04-03 11:00:00,56.12,56.21,56.02,56.04,40200.0,49.3958,49.4751,49.3078,49.3254,40200.0
2017-04-03 11:30:00,56.04,56.05,55.84,55.88,43450.0,49.3254,49.3342,49.1494,49.1846,43450.0
2017-04-03 12:00:00,55.88,55.98,55.81,55.98,23253.0,49.1846,49.2726,49.123,49.2726,23253.0
2017-04-03 12:30:00,55.98,56.04,55.95,55.98,23855.0,49.2726,49.3254,49.2462,49.2726,23855.0
2017-04-03 13:00:00,55.98,56.03,55.94,55.95,36408.0,49.2726,49.3166,49.2374,49.2462,36408.0
2017-04-03 13:30:00,55.95,55.96,55.88,55.94,25955.0,49.2462,49.255,49.1846,49.2374,25955.0
2017-04-03 14:00:00,55.95,55.96,55.88,55.95,40480.0,49.2462,49.255,49.1846,49.2462,40480.0
2017-04-03 14:30:00,55.94,56.11,55.93,56.05,46322.0,49.2374,49.387,49.2286,49.3342,46322.0
2017-04-03 15:00:00,56.04,56.08,56.01,56.03,70201.0,49.3254,49.3606,49.299,49.3166,70201.0
2017-04-03 15:30:00,56.03,56.06,55.97,56.02,141348.0,49.3166,49.343,49.2638,49.3078,141348.0
2017-04-04 09:30:00,56.01,56.27,55.77,56.2,23582.0,49.299,49.5279,49.0878,49.4662,23582.0
2017-04-04 10:00:00,56.21,56.36,56.1,56.35,30811.0,49.4751,49.6071,49.3782,49.5983,30811.0
2017-04-04 10:30:00,56.35,56.43,56.15,56.19,42565.0,49.5983,49.6687,49.4222,49.4574,42565.0
2017-04-04 11:00:00,56.19,56.41,56.19,56.29,47401.0,49.4574,49.6511,49.4574,49.5455,47401.0
2017-04-04 11:30:00,56.28,56.4,56.24,56.34,29666.0,49.5367,49.6423,49.5015,49.5895,29666.0
2017-04-04 12:00:00,56.32,56.33,56.24,56.28,21270.0,49.5719,49.5807,49.5015,49.5367,21270.0
2017-04-04 12:30:00,56.29,56.33,56.27,56.29,15012.0,49.5455,49.5807,49.5279,49.5455,15012.0
2017-04-04 13:00:00,56.29,56.37,56.26,56.34,18517.0,49.5455,49.6159,49.5191,49.5895,18517.0
2017-04-04 13:30:00,56.33,56.48,56.33,56.47,25699.0,49.5807,49.7127,49.5807,49.7039,25699.0
2017-04-04 14:00:00,56.47,56.51,56.44,56.45,25461.0,49.7039,49.7391,49.6775,49.6863,25461.0
2017-04-04 14:30:00,56.45,56.48,56.36,56.36,27907.0,49.6863,49.7127,49.6071,49.6071,27907.0
2017-04-04 15:00:00,56.35,56.38,56.27,56.33,46793.0,49.5983,49.6247,49.5279,49.5807,46793.0
2017-04-04 15:30:00,56.33,56.43,56.33,56.35,179476.0,49.5807,49.6687,49.5807,49.5983,179476.0
2017-04-05 09:30:00,56.51,56.51,56.31,56.43,30040.0,49.7391,49.7391,49.5631,49.6687,30040.0
2017-04-05 10:00:00,56.42,56.65,56.39,56.51,43978.0,49.6599,49.8623,49.6335,49.7391,43978.0
2017-04-05 10:30:00,56.52,56.53,56.43,56.51,16344.0,49.7479,49.7567,49.6687,49.7391,16344.0
2017-04-05 11:00:00,56.5,56.5,56.2,56.2,31094.0,49.7303,49.7303,49.4662,49.4662,31094.0
2017-04-05 11:30:00,56.18,56.32,56.16,56.28,33692.0,49.4486,49.5719,49.431,49.5367,33692.0
2017-04-05 12:00:00,56.27,56.37,56.23,56.34,23715.0,49.5279,49.6159,49.4927,49.5895,23715.0
2017-04-05 12:30:00,56.35,56.48,56.32,56.44,26364.0,49.5983,49.7127,49.5719,49.6775,26364.0
2017-04-05 13:00:00,56.43,56.56,56.43,56.56,59234.0,49.6687,49.7831,49.6687,49.7831,59234.0
2017-04-05 13:30:00,56.56,56.64,56.52,56.64,24170.0,49.7831,49.8535,49.7479,49.8535,24170.0
2017-04-05 14:00:00,56.64,56.66,56.56,56.6,40173.0,49.8535,49.8711,49.7831,49.8183,40173.0
2017-04-05 14:30:00,56.61,56.62,56.29,56.33,35332.0,49.8271,49.8359,49.5455,49.5807,35332.0
2017-04-05 15:00:00,56.33,56.42,56.03,56.12,82326.0,49.5807,49.6599,49.3166,49.3958,82326.0
2017-04-05 15:30:00,56.11,56.16,55.95,55.99,131591.0,49.387,49.431,49.2462,49.2814,131591.0
2017-04-06 09:30:00,56.09,56.19,55.73,56.18,25120.0,49.3694,49.4574,49.0526,49.4486,25120.0
2017-04-06 10:00:00,56.19,56.26,56.1,56.16,33618.0,49.4574,49.5191,49.3782,49.431,33618.0
2017-04-06 10:30:00,56.17,56.22,56.07,56.15,15848.0,49.4398,49.4839,49.3518,49.4222,15848.0
2017-04-06 11:00:00,56.17,56.5,56.16,56.47,39260.0,49.4398,49.7303,49.431,49.7039,39260.0
2017-04-06 11:30:00,56.47,56.5,56.31,56.32,34871.0,49.7039,49.7303,49.5631,49.5719,34871.0
2017-04-06 12:00:00,56.35,56.43,56.35,56.36,17294.0,49.5983,49.6687,49.5983,49.6071,17294.0
2017-04-06 12:30:00,56.36,56.39,56.24,56.35,17814.0,49.6071,49.6335,49.5015,49.5983,17814.0
2017-04-06 13:00:00,56.34,56.5,56.31,56.5,48660.0,49.5895,49.7303,49.5631,49.7303,48660.0
2017-04-06 13:30:00,56.48,56.49,56.41,56.44,28841.0,49.7127,49.7215,49.6511,49.6775,28841.0
2017-04-06 14:00:00,56.44,56.46,56.3,56.31,22975.0,49.6775,49.6951,49.5543,49.5631,22975.0
2017-04-06 14:30:00,56.32,56.42,56.21,56.24,24877.0,49.5719,49.6599,49.4751,49.5015,24877.0
2017-04-06 15:00:00,56.24,56.32,56.2,56.29,47817.0,49.5015,49.5719,49.4662,49.5455,47817.0
2017-04-06 15:30:00,56.28,56.4,56.22,56.4,151905.0,49.5367,49.6423,49.4839,49.6423,151905.0
2017-04-07 09:30:00,56.27,56.4,56.08,56.08,42185.0,49.5279,49.6423,49.3606,49.3606,42185.0
2017-04-07 10:00:00,56.1,56.38,56.1,56.35,27387.0,49.3782,49.6247,49.3782,49.5983,27387.0
2017-04-07 10:30:00,56.34,56.44,56.32,56.35,61123.0,49.5895,49.6775,49.5719,49.5983,61123.0
2017-04-07 11:00:00,56.36,56.53,56.35,56.4,93609.0,49.6071,49.7567,49.5983,49.6423,93609.0
2017-04-07 11:30:00,56.39,56.43,56.31,56.39,53971.0,49.6335,49.6687,49.5631,49.6335,53971.0
2017-04-07 12:00:00,56.4,56.48,56.38,56.41,46064.0,49.6423,49.7127,49.6247,49.6511,46064.0
2017-04-07 12:30:00,56.41,56.42,56.32,56.41,14331.0,49.6511,49.6599,49.5719,49.6511,14331.0
2017-04-07 13:00:00,56.4,56.46,56.37,56.46,21957.0,49.6423,49.6951,49.6159,49.6951,21957.0
2017-04-07 13:30:00,56.46,56.53,56.39,56.48,54667.0,49.6951,49.7567,49.6335,49.7127,54667.0
2017-04-07 14:00:00,56.49,56.57,56.48,56.5,12726.0,49.7215,49.7919,49.7127,49.7303,12726.0
2017-04-07 14:30:00,56.51,56.54,56.46,56.46,19891.0,49.7391,49.7655,49.6951,49.6951,19891.0
2017-04-07 15:00:00,56.48,56.56,56.44,56.45,30191.0,49.7127,49.7831,49.6775,49.6863,30191.0
2017-04-07 15:30:00,56.45,56.45,56.31,56.33,148565.0,49.6863,49.6863,49.5631,49.5807,148565.0
2017-04-10 09:30:00,56.26,56.54,56.16,56.44,64701.0,49.5191,49.7655,49.431,49.6775,64701.0
2017-04-10 10:00:00,56.44,56.5,56.38,56.43,353384.0,49.6775,49.7303,49.6247,49.6687,353384.0
2017-04-10 10:30:00,56.43,56.53,56.37,56.37,66420.0,49.6687,49.7567,49.6159,49.6159,66420.0
2017-04-10 11:00:00,56.39,56.41,56.34,56.36,24879.0,49.6335,49.6511,49.5895,49.6071,24879.0
2017-04-10 11:30:00,56.37,56.38,56.24,56.3,38783.0,49.6159,49.6247,49.5015,49.5543,38783.0
2017-04-10 12:00:00,56.31,56.31,56.13,56.25,28373.0,49.5631,49.5631,49.4046,49.5103,28373.0
2017-04-10 12:30:00,56.25,56.48,56.24,56.47,40697.0,49.5103,49.7127,49.5015,49.7039,40697.0
2017-04-10 13:00:00,56.47,56.48,56.39,56.4,33622.0,49.7039,49.7127,49.6335,49.6423,33622.0
2017-04-10 13:30:00,56.4,56.5,56.38,56.45,96228.0,49.6423,49.7303,49.6247,49.6863,96228.0
2017-04-10 14:00:00,56.45,56.46,56.39,56.42,34071.0,49.6863,49.6951,49.6335,49.6599,34071.0
2017-04-10 14:30:00,56.43,56.47,56.35,56.45,27702.0,49.6687,49.7039,49.5983,49.6863,27702.0
2017-04-10 15:00:00,56.45,56.49,56.31,56.31,46803.0,49.6863,49.7215,49.5631,49.5631,46803.0
2017-04-10 15:30:00,56.31,56.4,56.3,56.33,171550.0,49.5631,49.6423,49.5543,49.5807,171550.0
2017-04-11 09:30:00,56.1,56.41,56.1,56.39,29575.0,49.3782,49.6511,49.3782,49.6335,29575.0
2017-04-11 10:00:00,56.41,56.53,56.17,56.22,85604.0,49.6511,49.7567,49.4398,49.4839,85604.0
2017-04-11 10:30:00,56.23,56.23,55.89,55.94,65962.0,49.4927,49.4927,49.1934,49.2374,65962.0
2017-04-11 11:00:00,55.95,56.09,55.94,56.0,27776.0,49.2462,49.3694,49.2374,49.2902,27776.0
2017-04-11 11:30:00,56.02,56.23,55.98,56.19,28528.0,49.3078,49.4927,49.2726,49.4574,28528.0
2017-04-11 12:00:00,56.19,56.35,56.08,56.31,18177.0,49.4574,49.5983,49.3606,49.5631,18177.0
2017-04-11 12:30:00,56.31,56.34,56.28,56.32,14966.0,49.5631,49.5895,49.5367,49.5719,14966.0
2017-04-11 13:00:00,56.33,56.41,56.3,56.3,54915.0,49.5807,49.6511,49.5543,49.5543,54915.0
2017-04-11 13:30:00,56.31,56.35,56.25,56.29,19177.0,49.5631,49.5983,49.5103,49.5455,19177.0
2017-04-11 14:00:00,56.29,56.33,56.22,56.31,45872.0,49.5455,49.5807,49.4839,49.5631,45872.0
2017-04-11 14:30:00,56.34,56.47,56.29,56.41,28574.0,49.5895,49.7039,49.5455,49.6511,28574.0
2017-04-11 15:00:00,56.41,56.41,56.24,56.28,70100.0,49.6511,49.6511,49.5015,49.5367,70100.0
2017-04-11 15:30:00,56.27,56.39,56.27,56.29,319487.0,49.5279,49.6335,49.5279,49.5455,319487.0
2017-04-12 09:30:00,56.16,56.18,56.0,56.05,33070.0,49.431,49.4486,49.2902,49.3342,33070.0
2017-04-12 10:00:00,56.06,56.09,55.93,55.94,32174.0,49.343,49.3694,49.2286,49.2374,32174.0
2017-04-12 10:30:00,55.95,55.99,55.69,55.71,44265.0,49.2462,49.2814,49.0174,49.035,44265.0
2017-04-12 11:00:00,55.71,55.86,55.7,55.7,65968.0,49.035,49.167,49.0262,49.0262,65968.0
2017-04-12 11:30:00,55.7,55.76,55.62,55.68,22647.0,49.0262,49.079,48.9557,49.0086,22647.0
2017-04-12 12:00:00,55.68,55.77,55.66,55.68,55886.0,49.0086,49.0878,48.991,49.0086,55886.0
2017-04-12 12:30:00,55.68,55.72,55.61,55.65,78806.0,49.0086,49.0438,48.9469,48.9821,78806.0
2017-04-12 13:00:00,55.65,55.71,55.65,55.67,22426.0,48.9821,49.035,48.9821,48.9998,22426.0
2017-04-12 13:30:00,55.68,55.87,55.65,55.87,31409.0,49.0086,49.1758,48.9821,49.1758,31409.0
2017-04-12 14:00:00,55.88,55.89,55.78,55.79,28029.0,49.1846,49.1934,49.0966,49.1054,28029.0
2017-04-12 14:30:00,55.78,55.82,55.66,55.7,37447.0,49.0966,49.1318,48.991,49.0262,37447.0
2017-04-12 15:00:00,55.7,55.77,55.64,55.72,63949.0,49.0262,49.0878,48.9733,49.0438,63949.0
2017-04-12 15:30:00,55.74,55.81,55.71,55.77,206175.0,49.0614,49.123,49.035,49.0878,206175.0
2017-04-13 09:30:00,55.66,55.86,55.47,55.69,20033.0,48.991,49.167,48.8237,49.0174,20033.0
2017-04-13 10:00:00,55.71,55.82,55.52,55.54,17331.0,49.035,49.1318,48.8677,48.8853,17331.0
2017-04-13 10:30:00,55.55,55.72,55.53,55.71,16857.0,48.8941,49.0438,48.8765,49.035,16857.0
2017-04-13 11:00:00,55.71,55.76,55.67,55.73,15208.0,49.035,49.079,48.9998,49.0526,15208.0
2017-04-13 11:30:00,55.72,55.85,55.7,55.85,15198.0,49.0438,49.1582,49.0262,49.1582,15198.0
2017-04-13 12:00:00,55.84,55.84,55.71,55.75,20001.0,49.1494,49.1494,49.035,49.0702,20001.0
2017-04-13 12:30:00,55.76,55.79,55.61,55.66,23518.0,49.079,49.1054,48.9469,48.991,23518.0
2017-04-13 13:00:00,55.66,55.67,55.56,55.67,13000.0,48.991,48.9998,48.9029,48.9998,13000.0
2017-04-13 13:30:00,55.66,55.69,55.57,55.62,16361.0,48.991,49.0174,48.9117,48.9557,16361.0
2017-04-13 14:00:00,55.61,55.78,55.61,55.74,20540.0,48.9469,49.0966,48.9469,49.0614,20540.0
2017-04-13 14:30:00,55.71,55.79,55.68,55.77,23959.0,49.035,49.1054,49.0086,49.0878,23959.0
2017-04-13 15:00:00,55.76,55.79,55.58,55.6,25696.0,49.079,49.1054,48.9205,48.9381,25696.0
2017-04-13 15:30:00,55.6,55.69,55.51,55.51,101576.0,48.9381,49.0174,48.8589,48.8589,101576.0
2017-04-17 09:30:00,55.74,55.79,55.49,55.57,30585.0,49.0614,49.1054,48.8413,48.9117,30585.0
2017-04-17 10:00:00,55.58,55.78,55.52,55.76,76691.0,48.9205,49.0966,48.8677,49.079,76691.0
2017-04-17 10:30:00,55.76,55.8,55.62,55.77,87547.0,49.079,49.1142,48.9557,49.0878,87547.0
2017-04-17 11:00:00,55.76,56.0,55.74,56.0,62592.0,49.079,49.2902,49.0614,49.2902,62592.0
2017-04-17 11:30:00,56.01,56.09,55.92,55.92,27957.0,49.299,49.3694,49.2198,49.2198,27957.0
2017-04-17 12:00:00,55.92,56.05,55.92,56.04,26080.0,49.2198,49.3342,49.2198,49.3254,26080.0
2017-04-17 12:30:00,56.04,56.06,56.0,56.03,18730.0,49.3254,49.343,49.2902,49.3166,18730.0
2017-04-17 13:00:00,56.02,56.04,55.97,56.01,25965.0,49.3078,49.3254,49.2638,49.299,25965.0
2017-04-17 13:30:00,56.01,56.03,55.97,55.98,19952.0,49.299,49.3166,49.2638,49.2726,19952.0
2017-04-17 14:00:00,55.98,56.02,55.96,55.97,17416.0,49.2726,49.3078,49.255,49.2638,17416.0
2017-04-17 14:30:00,55.98,56.1,55.96,56.08,26828.0,49.2726,49.3782,49.255,49.3606,26828.0
2017-04-17 15:00:00,56.08,56.22,56.03,56.21,41166.0,49.3606,49.4839,49.3166,49.4751,41166.0
2017-04-17 15:30:00,56.22,56.33,56.19,56.29,159061.0,49.4839,49.5807,49.4574,49.5455,159061.0
2017-04-18 09:30:00,56.14,56.44,55.87,56.39,46931.0,49.4134,49.6775,49.1758,49.6335,46931.0
2017-04-18 10:00:00,56.37,56.4,56.17,56.25,36149.0,49.6159,49.6423,49.4398,49.5103,36149.0
2017-04-18 10:30:00,56.27,56.31,56.19,56.19,52962.0,49.5279,49.5631,49.4574,49.4574,52962.0
2017-04-18 11:00:00,56.2,56.31,56.17,56.27,65480.0,49.4662,49.5631,49.4398,49.5279,65480.0
2017-04-18 11:30:00,56.26,56.4,56.02,56.04,140427.0,49.5191,49.6423,49.3078,49.3254,140427.0
2017-04-18 12:00:00,56.03,56.08,55.96,56.04,16642.0,49.3166,49.3606,49.255,49.3254,16642.0
2017-04-18 12:30:00,56.03,56.04,55.95,56.01,15147.0,49.3166,49.3254,49.2462,49.299,15147.0
2017-04-18 13:00:00,56.0,56.09,55.98,56.06,11987.0,49.2902,49.3694,49.2726,49.343,11987.0
2017-04-18 13:30:00,56.06,56.15,56.05,56.1,12523.0,49.343,49.4222,49.3342,49.3782,12523.0
2017-04-18 14:00:00,56.11,56.17,56.11,56.16,22133.0,49.387,49.4398,49.387,49.431,22133.0
2017-04-18 14:30:00,56.16,56.19,56.04,56.07,29217.0,49.431,49.4574,49.3254,49.3518,29217.0
2017-04-18 15:00:00,56.09,56.14,56.06,56.11,38892.0,49.3694,49.4134,49.343,49.387,38892.0
2017-04-18 15:30:00,56.11,56.21,56.04,56.05,131765.0,49.387,49.4751,49.3254,49.3342,131765.0
2017-04-19 09:30:00,56.25,56.45,56.22,56.38,25001.0,49.5103,49.6863,49.4839,49.6247,25001.0
2017-04-19 10:00:00,56.35,56.35,56.14,56.14,17958.0,49.5983,49.5983,49.4134,49.4134,17958.0
2017-04-19 10:30:00,56.11,56.13,55.99,56.06,24675.0,49.387,49.4046,49.2814,49.343,24675.0
2017-04-19 11:00:00,56.08,56.1,56.0,56.07,19643.0,49.3606,49.3782,49.2902,49.3518,19643.0
2017-04-19 11:30:00,56.03,56.08,55.98,56.04,16108.0,49.3166,49.3606,49.2726,49.3254,16108.0
2017-04-19 12:00:00,56.04,56.06,55.9,56.04,28244.0,49.3254,49.343,49.2022,49.3254,28244.0
2017-04-19 12:30:00,56.03,56.08,56.0,56.07,13415.0,49.3166,49.3606,49.2902,49.3518,13415.0
2017-04-19 13:00:00,56.06,56.06,55.92,55.97,13993.0,49.343,49.343,49.2198,49.2638,13993.0
2017-04-19 13:30:00,55.98,56.04,55.94,56.02,27967.0,49.2726,49.3254,49.2374,49.3078,27967.0
2017-04-19 14:00:00,56.01,56.04,55.95,55.97,30423.0,49.299,49.3254,49.2462,49.2638,30423.0
2017-04-19 14:30:00,55.97,56.01,55.8,55.83,43696.0,49.2638,49.299,49.1142,49.1406,43696.0
2017-04-19 15:00:00,55.85,55.88,55.74,55.75,106312.0,49.1582,49.1846,49.0614,49.0702,106312.0
2017-04-19 15:30:00,55.75,55.84,55.69,55.81,162105.0,49.0702,49.1494,49.0174,49.123,162105.0
2017-04-20 09:30:00,56.02,56.12,55.79,55.95,34892.0,49.3078,49.3958,49.1054,49.2462,34892.0
2017-04-20 10:00:00,55.97,56.21,55.96,56.01,193453.0,49.2638,49.4751,49.255,49.299,193453.0
2017-04-20 10:30:00,56.01,56.06,55.97,56.01,137791.0,49.299,49.343,49.2638,49.299,137791.0
2017-04-20 11:00:00,56.01,56.03,55.97,56.01,64898.0,49.299,49.3166,49.2638,49.299,64898.0
2017-04-20 11:30:00,56.01,56.03,55.97,56.02,152365.0,49.299,49.3166,49.2638,49.3078,152365.0
2017-04-20 12:00:00,56.02,56.25,55.98,56.23,251336.0,49.3078,49.5103,49.2726,49.4927,251336.0
2017-04-20 12:30:00,56.24,56.28,56.13,56.17,146286.0,49.5015,49.5367,49.4046,49.4398,146286.0
2017-04-20 13:00:00,56.18,56.22,56.14,56.18,54953.0,49.4486,49.4839,49.4134,49.4486,54953.0
2017-04-20 13:30:00,56.2,56.48,56.19,56.45,114155.0,49.4662,49.7127,49.4574,49.6863,114155.0
2017-04-20 14:00:00,56.47,56.47,56.28,56.31,95428.0,49.7039,49.7039,49.5367,49.5631,95428.0
2017-04-20 14:30:00,56.31,56.32,56.25,56.25,80815.0,49.5631,49.5719,49.5103,49.5103,80815.0
2017-04-20 15:00:00,56.25,56.28,56.16,56.19,127598.0,49.5103,49.5367,49.431,49.4574,127598.0
2017-04-20 15:30:00,56.18,56.34,56.18,56.25,242342.0,49.4486,49.5895,49.4486,49.5103,242342.0
2017-04-21 09:30:00,56.0,56.29,56.0,56.27,106017.0,49.2902,49.5455,49.2902,49.5279,106017.0
2017-04-21 10:00:00,56.3,56.37,56.17,56.17,29635.0,49.5543,49.6159,49.4398,49.4398,29635.0
2017-04-21 10:30:00,56.18,56.18,56.07,56.1,21789.0,49.4486,49.4486,49.3518,49.3782,21789.0
2017-04-21 11:00:00,56.09,56.11,55.99,56.02,24140.0,49.3694,49.387,49.2814,49.3078,24140.0
2017-04-21 11:30:00,56.02,56.08,56.01,56.04,13577.0,49.3078,49.3606,49.299,49.3254,13577.0
2017-04-21 12:00:00,56.03,56.06,55.97,55.97,17724.0,49.3166,49.343,49.2638,49.2638,17724.0
2017-04-21 12:30:00,55.96,56.05,55.92,55.93,31310.0,49.255,49.3342,49.2198,49.2286,31310.0
2017-04-21 13:00:00,55.94,55.95,55.79,55.82,16191.0,49.2374,49.2462,49.1054,49.1318,16191.0
2017-04-21 13:30:00,55.83,55.87,55.76,55.85,17180.0,49.1406,49.1758,49.079,49.1582,17180.0
2017-04-21 14:00:00,55.85,55.93,55.78,55.85,45092.0,49.1582,49.2286,49.0966,49.1582,45092.0
2017-04-21 14:30:00,55.85,55.86,55.73,55.79,28383.0,49.1582,49.167,49.0526,49.1054,28383.0
2017-04-21 15:00:00,55.8,55.8,55.71,55.74,35812.0,49.1142,49.1142,49.035,49.0614,35812.0
2017-04-21 15:30:00,55.73,55.77,55.61,55.61,115122.0,49.0526,49.0878,48.9469,48.9469,115122.0
2017-04-24 09:30:00,56.49,56.5,56.08,56.15,52872.0,49.7215,49.7303,49.3606,49.4222,52872.0
2017-04-24 10:00:00,56.14,56.21,56.05,56.21,28741.0,49.4134,49.4751,49.3342,49.4751,28741.0
2017-04-24 10:30:00,56.19,56.19,56.03,56.03,17302.0,49.4574,49.4574,49.3166,49.3166,17302.0
2017-04-24 11:00:00,56.03,56.06,55.92,55.98,25938.0,49.3166,49.343,49.2198,49.2726,25938.0
2017-04-24 11:30:00,55.96,55.96,55.85,55.86,16753.0,49.255,49.255,49.1582,49.167,16753.0
2017-04-24 12:00:00,55.87,55.94,55.87,55.94,19501.0,49.1758,49.2374,49.1758,49.2374,19501.0
2017-04-24 12:30:00,55.93,56.02,55.87,55.91,56107.0,49.2286,49.3078,49.1758,49.211,56107.0
2017-04-24 13:00:00,55.91,55.97,55.9,55.94,74466.0,49.211,49.2638,49.2022,49.2374,74466.0
2017-04-24 13:30:00,55.94,56.0,55.93,56.0,25565.0,49.2374,49.2902,49.2286,49.2902,25565.0
2017-04-24 14:00:00,56.0,56.11,55.98,56.06,29938.0,49.2902,49.387,49.2726,49.343,29938.0
2017-04-24 14:30:00,56.06,56.08,56.02,56.04,25776.0,49.343,49.3606,49.3078,49.3254,25776.0
2017-04-24 15:00:00,56.05,56.14,56.04,56.13,76427.0,49.3342,49.4134,49.3254,49.4046,76427.0
2017-04-24 15:30:00,56.13,56.14,56.01,56.05,160571.0,49.4046,49.4134,49.299,49.3342,160571.0
2017-04-25 09:30:00,56.4,56.42,56.16,56.32,36161.0,49.6423,49.6599,49.431,49.5719,36161.0
2017-04-25 10:00:00,56.31,56.45,56.3,56.33,50782.0,49.5631,49.6863,49.5543,49.5807,50782.0
2017-04-25 10:30:00,56.33,56.36,56.27,56.34,19750.0,49.5807,49.6071,49.5279,49.5895,19750.0
2017-04-25 11:00:00,56.33,56.37,56.27,56.3,36885.0,49.5807,49.6159,49.5279,49.5543,36885.0
2017-04-25 11:30:00,56.29,56.34,56.27,56.34,34927.0,49.5455,49.5895,49.5279,49.5895,34927.0
2017-04-25 12:00:00,56.35,56.45,56.34,56.36,28945.0,49.5983,49.6863,49.5895,49.6071,28945.0
2017-04-25 12:30:00,56.35,56.38,56.3,56.35,22253.0,49.5983,49.6247,49.5543,49.5983,22253.0
2017-04-25 13:00:00,56.34,56.47,56.34,56.4,34661.0,49.5895,49.7039,49.5895,49.6423,34661.0
2017-04-25 13:30:00,56.4,56.47,56.39,56.47,33384.0,49.6423,49.7039,49.6335,49.7039,33384.0
2017-04-25 14:00:00,56.46,56.5,56.45,56.49,60489.0,49.6951,49.7303,49.6863,49.7215,60489.0
2017-04-25 14:30:00,56.49,56.57,56.46,56.48,32644.0,49.7215,49.7919,49.6951,49.7127,32644.0
2017-04-25 15:00:00,56.48,56.53,56.46,56.52,55367.0,49.7127,49.7567,49.6951,49.7479,55367.0
2017-04-25 15:30:00,56.52,56.53,56.43,56.43,172781.0,49.7479,49.7567,49.6687,49.6687,172781.0
2017-04-26 09:30:00,56.43,56.48,56.27,56.45,25033.0,49.6687,49.7127,49.5279,49.6863,25033.0
2017-04-26 10:00:00,56.41,56.59,56.41,56.57,41531.0,49.6511,49.8095,49.6511,49.7919,41531.0
2017-04-26 10:30:00,56.57,56.59,56.49,56.5,26571.0,49.7919,49.8095,49.7215,49.7303,26571.0
2017-04-26 11:00:00,56.48,56.56,56.43,56.56,35740.0,49.7127,49.7831,49.6687,49.7831,35740.0
2017-04-26 11:30:00,56.57,56.64,56.4,56.48,30686.0,49.7919,49.8535,49.6423,49.7127,30686.0
2017-04-26 12:00:00,56.47,56.52,56.44,56.5,13412.0,49.7039,49.7479,49.6775,49.7303,13412.0
2017-04-26 12:30:00,56.5,56.6,56.5,56.57,22548.0,49.7303,49.8183,49.7303,49.7919,22548.0
2017-04-26 13:00:00,56.58,56.7,56.55,56.63,38732.0,49.8007,49.9063,49.7743,49.8447,38732.0
2017-04-26 13:30:00,56.62,56.67,56.45,56.49,33759.0,49.8359,49.8799,49.6863,49.7215,33759.0
2017-04-26 14:00:00,56.47,56.51,56.41,56.5,29539.0,49.7039,49.7391,49.6511,49.7303,29539.0
2017-04-26 14:30:00,56.5,56.69,56.42,56.67,148949.0,49.7303,49.8975,49.6599,49.8799,148949.0
2017-04-26 15:00:00,56.66,56.68,56.48,56.52,124787.0,49.8711,49.8887,49.7127,49.7479,124787.0
2017-04-26 15:30:00,56.54,56.54,56.34,56.36,172229.0,49.7655,49.7655,49.5895,49.6071,172229.0
2017-04-27 09:30:00,56.5,56.85,56.5,56.66,13190.0,49.7303,50.0384,49.7303,49.8711,13190.0
2017-04-27 10:00:00,56.66,56.94,56.6,56.92,19650.0,49.8711,50.1176,49.8183,50.1,19650.0
2017-04-27 10:30:00,56.93,56.96,56.69,56.77,27706.0,50.1088,50.1352,49.8975,49.968,27706.0
2017-04-27 11:00:00,56.77,56.85,56.64,56.64,77111.0,49.968,50.0384,49.8535,49.8535,77111.0
2017-04-27 11:30:00,56.67,56.78,56.67,56.7,30417.0,49.8799,49.9768,49.8799,49.9063,30417.0
2017-04-27 12:00:00,56.71,56.78,56.67,56.71,62437.0,49.9151,49.9768,49.8799,49.9151,62437.0
2017-04-27 12:30:00,56.69,56.89,56.69,56.87,37164.0,49.8975,50.0736,49.8975,50.056,37164.0
2017-04-27 13:00:00,56.88,56.99,56.86,56.98,26442.0,50.0648,50.1616,50.0472,50.1528,26442.0
2017-04-27 13:30:00,56.97,56.98,56.86,56.94,22795.0,50.144,50.1528,50.0472,50.1176,22795.0
2017-04-27 14:00:00,56.94,56.94,56.83,56.87,23937.0,50.1176,50.1176,50.0208,50.056,23937.0
2017-04-27 14:30:00,56.86,56.94,56.86,56.9,32395.0,50.0472,50.1176,50.0472,50.0824,32395.0
2017-04-27 15:00:00,56.9,56.91,56.83,56.88,49079.0,50.0824,50.0912,50.0208,50.0648,49079.0
2017-04-27 15:30:00,56.87,56.89,56.69,56.74,141042.0,50.056,50.0736,49.8975,49.9415,141042.0
2017-04-28 09:30:00,56.31,56.31,55.25,55.89,76498.0,49.5631,49.5631,48.6301,49.1934,76498.0
2017-04-28 10:00:00,55.92,55.93,55.56,55.74,91942.0,49.2198,49.2286,48.9029,49.0614,91942.0
2017-04-28 10:30:00,55.72,55.72,55.48,55.62,133451.0,49.0438,49.0438,48.8325,48.9557,133451.0
2017-04-28 11:00:00,55.62,55.97,55.6,55.97,44039.0,48.9557,49.2638,48.9381,49.2638,44039.0
2017-04-28 11:30:00,55.97,56.09,55.93,56.05,53776.0,49.2638,49.3694,49.2286,49.3342,53776.0
2017-04-28 12:00:00,56.07,56.11,55.89,55.92,21898.0,49.3518,49.387,49.1934,49.2198,21898.0
2017-04-28 12:30:00,55.92,55.93,55.76,55.76,30447.0,49.2198,49.2286,49.079,49.079,30447.0
2017-04-28 13:00:00,55.76,55.84,55.71,55.82,23903.0,49.079,49.1494,49.035,49.1318,23903.0
2017-04-28 13:30:00,55.82,55.83,55.64,55.64,46620.0,49.1318,49.1406,48.9733,48.9733,46620.0
2017-04-28 14:00:00,55.65,55.91,55.65,55.83,37672.0,48.9821,49.211,48.9821,49.1406,37672.0
2017-04-28 14:30:00,55.84,55.91,55.78,55.88,34503.0,49.1494,49.211,49.0966,49.1846,34503.0
2017-04-28 15:00:00,55.87,55.96,55.85,55.85,51966.0,49.1758,49.255,49.1582,49.1582,51966.0
2017-04-28 15:30:00,55.84,55.87,55.73,55.81,185590.0,49.1494,49.1758,49.0526,49.123,185590.0
2017-05-01 09:30:00,56.1,56.1,55.72,55.94,71665.0,49.3782,49.3782,49.0438,49.2374,71665.0
2017-05-01 10:00:00,55.91,55.92,55.77,55.77,36542.0,49.211,49.2198,49.0878,49.0878,36542.0
2017-05-01 10:30:00,55.75,55.89,55.73,55.87,36301.0,49.0702,49.1934,49.0526,49.1758,36301.0
2017-05-01 11:00:00,55.87,55.97,55.87,55.89,29791.0,49.1758,49.2638,49.1758,49.1934,29791.0
2017-05-01 11:30:00,55.88,56.01,55.87,55.99,26723.0,49.1846,49.299,49.1758,49.2814,26723.0
2017-05-01 12:00:00,55.98,56.02,55.88,55.9,24256.0,49.2726,49.3078,49.1846,49.2022,24256.0
2017-05-01 12:30:00,55.9,55.92,55.67,55.8,36311.0,49.2022,49.2198,48.9998,49.1142,36311.0
2017-05-01 13:00:00,55.81,55.95,55.77,55.92,20339.0,49.123,49.2462,49.0878,49.2198,20339.0
2017-05-01 13:30:00,55.93,56.02,55.91,56.0,25503.0,49.2286,49.3078,49.211,49.2902,25503.0
2017-05-01 14:00:00,56.02,56.07,55.99,55.99,30705.0,49.3078,49.3518,49.2814,49.2814,30705.0
2017-05-01 14:30:00,55.99,56.01,55.95,55.98,36384.0,49.2814,49.299,49.2462,49.2726,36384.0
2017-05-01 15:00:00,55.97,56.07,55.97,56.05,52134.0,49.2638,49.3518,49.2638,49.3342,52134.0
2017-05-01 15:30:00,56.05,56.14,55.94,55.95,158214.0,49.3342,49.4134,49.2374,49.2462,158214.0
2017-05-02 09:30:00,55.66,56.21,55.2,55.21,154574.0,48.991,49.4751,48.5861,48.5949,154574.0
2017-05-02 10:00:00,55.21,55.4,55.11,55.38,56035.0,48.5949,48.7621,48.5069,48.7445,56035.0
2017-05-02 10:30:00,55.37,55.57,55.35,55.45,155093.0,48.7357,48.9117,48.7181,48.8061,155093.0
2017-05-02 11:00:00,55.45,55.53,55.44,55.5,109871.0,48.8061,48.8765,48.7973,48.8501,109871.0
2017-05-02 11:30:00,55.5,55.57,55.46,55.49,83288.0,48.8501,48.9117,48.8149,48.8413,83288.0
2017-05-02 12:00:00,55.5,55.54,55.46,55.49,61450.0,48.8501,48.8853,48.8149,48.8413,61450.0
2017-05-02 12:30:00,55.48,55.5,55.38,55.4,185243.0,48.8325,48.8501,48.7445,48.7621,185243.0
2017-05-02 13:00:00,55.4,55.41,55.28,55.28,37965.0,48.7621,48.7709,48.6565,48.6565,37965.0
2017-05-02 13:30:00,55.29,55.35,55.25,55.34,70472.0,48.6653,48.7181,48.6301,48.7093,70472.0
2017-05-02 14:00:00,55.34,55.36,55.22,55.24,77047.0,48.7093,48.7269,48.6037,48.6213,77047.0
2017-05-02 14:30:00,55.24,55.25,55.09,55.09,84295.0,48.6213,48.6301,48.4892,48.4892,84295.0
2017-05-02 15:00:00,55.09,55.1,54.97,54.98,159989.0,48.4892,48.498,48.3836,48.3924,159989.0
2017-05-02 15:30:00,54.98,55.07,54.89,55.06,215186.0,48.3924,48.4716,48.3132,48.4628,215186.0
2017-05-03 09:30:00,54.95,55.17,54.93,55.08,30675.0,48.366,48.5597,48.3484,48.4804,30675.0
2017-05-03 10:00:00,55.09,55.12,54.93,54.94,87703.0,48.4892,48.5157,48.3484,48.3572,87703.0
2017-05-03 10:30:00,54.93,54.96,54.83,54.92,59039.0,48.3484,48.3748,48.2604,48.3396,59039.0
2017-05-03 11:00:00,54.92,54.96,54.82,54.84,81293.0,48.3396,48.3748,48.2516,48.2692,81293.0
2017-05-03 11:30:00,54.85,54.98,54.85,54.98,47300.0,48.278,48.3924,48.278,48.3924,47300.0
2017-05-03 12:00:00,54.98,55.02,54.88,55.01,78808.0,48.3924,48.4276,48.3044,48.4188,78808.0
2017-05-03 12:30:00,55.01,55.05,54.97,55.03,33705.0,48.4188,48.454,48.3836,48.4364,33705.0
2017-05-03 13:00:00,55.03,55.07,54.97,54.98,65477.0,48.4364,48.4716,48.3836,48.3924,65477.0
2017-05-03 13:30:00,54.97,55.04,54.95,55.04,72357.0,48.3836,48.4452,48.366,48.4452,72357.0
2017-05-03 14:00:00,55.03,55.23,54.95,54.99,125956.0,48.4364,48.6125,48.366,48.4012,125956.0
2017-05-03 14:30:00,55.0,55.01,54.94,54.99,64463.0,48.41,48.4188,48.3572,48.4012,64463.0
2017-05-03 15:00:00,54.99,55.01,54.95,54.99,96293.0,48.4012,48.4188,48.366,48.4012,96293.0
2017-05-03 15:30:00,54.99,55.03,54.96,55.0,250970.0,48.4012,48.4364,48.3748,48.41,250970.0
2017-05-04 09:30:00,55.25,55.46,55.21,55.27,66600.0,48.6301,48.8149,48.5949,48.6477,66600.0
2017-05-04 10:00:00,55.27,55.35,55.18,55.27,44052.0,48.6477,48.7181,48.5685,48.6477,44052.0
2017-05-04 10:30:00,55.25,55.25,55.07,55.11,38551.0,48.6301,48.6301,48.4716,48.5069,38551.0
2017-05-04 11:00:00,55.12,55.16,55.03,55.07,49943.0,48.5157,48.5509,48.4364,48.4716,49943.0
2017-05-04 11:30:00,55.08,55.22,54.99,55.08,150669.0,48.4804,48.6037,48.4012,48.4804,150669.0
2017-05-04 12:00:00,55.07,55.09,54.86,54.93,36803.0,48.4716,48.4892,48.2868,48.3484,36803.0
2017-05-04 12:30:00,54.93,55.09,54.9,55.01,33906.0,48.3484,48.4892,48.322,48.4188,33906.0
2017-05-04 13:00:00,55.02,55.09,55.0,55.06,63507.0,48.4276,48.4892,48.41,48.4628,63507.0
2017-05-04 13:30:00,55.05,55.16,55.0,55.12,35740.0,48.454,48.5509,48.41,48.5157,35740.0
2017-05-04 14:00:00,55.13,55.21,55.0,55.21,101663.0,48.5245,48.5949,48.41,48.5949,101663.0
2017-05-04 14:30:00,55.21,55.38,55.21,55.29,65430.0,48.5949,48.7445,48.5949,48.6653,65430.0
2017-05-04 15:00:00,55.29,55.31,55.17,55.3,68428.0,48.6653,48.6829,48.5597,48.6741,68428.0
2017-05-04 15:30:00,55.31,55.43,55.28,55.39,171723.0,48.6829,48.7885,48.6565,48.7533,171723.0
2017-05-05 09:30:00,55.48,55.6,55.36,55.43,24451.0,48.8325,48.9381,48.7269,48.7885,24451.0
2017-05-05 10:00:00,55.41,55.57,55.41,55.53,38353.0,48.7709,48.9117,48.7709,48.8765,38353.0
2017-05-05 10:30:00,55.53,55.57,55.43,55.56,31340.0,48.8765,48.9117,48.7885,48.9029,31340.0
2017-05-05 11:00:00,55.57,55.61,55.54,55.57,28660.0,48.9117,48.9469,48.8853,48.9117,28660.0
2017-05-05 11:30:00,55.57,55.6,55.51,55.54,27017.0,48.9117,48.9381,48.8589,48.8853,27017.0
2017-05-05 12:00:00,55.53,55.58,55.52,55.55,15893.0,48.8765,48.9205,48.8677,48.8941,15893.0
2017-05-05 12:30:00,55.56,55.56,55.49,55.55,15166.0,48.9029,48.9029,48.8413,48.8941,15166.0
2017-05-05 13:00:00,55.55,55.57,55.53,55.56,8769.0,48.8941,48.9117,48.8765,48.9029,8769.0
2017-05-05 13:30:00,55.56,55.61,55.56,55.6,22173.0,48.9029,48.9469,48.9029,48.9381,22173.0
2017-05-05 14:00:00,55.6,55.67,55.6,55.64,23521.0,48.9381,48.9998,48.9381,48.9733,23521.0
2017-05-05 14:30:00,55.63,55.63,55.55,55.59,29697.0,48.9645,48.9645,48.8941,48.9293,29697.0
2017-05-05 15:00:00,55.59,55.66,55.56,55.62,35488.0,48.9293,48.991,48.9029,48.9557,35488.0
2017-05-05 15:30:00,55.62,55.71,55.6,55.7,140458.0,48.9557,49.035,48.9381,49.0262,140458.0
2017-05-08 09:30:00,55.83,55.93,55.68,55.81,57442.0,49.1406,49.2286,49.0086,49.123,57442.0
2017-05-08 10:00:00,55.81,55.82,55.71,55.76,79168.0,49.123,49.1318,49.035,49.079,79168.0
2017-05-08 10:30:00,55.75,55.75,55.57,55.6,36025.0,49.0702,49.0702,48.9117,48.9381,36025.0
2017-05-08 11:00:00,55.62,55.7,55.61,55.62,53282.0,48.9557,49.0262,48.9469,48.9557,53282.0
2017-05-08 11:30:00,55.62,55.64,55.52,55.55,36207.0,48.9557,48.9733,48.8677,48.8941,36207.0
2017-05-08 12:00:00,55.55,55.55,55.49,55.49,17572.0,48.8941,48.8941,48.8413,48.8413,17572.0
2017-05-08 12:30:00,55.49,55.63,55.49,55.59,47787.0,48.8413,48.9645,48.8413,48.9293,47787.0
2017-05-08 13:00:00,55.58,55.59,55.5,55.52,19326.0,48.9205,48.9293,48.8501,48.8677,19326.0
2017-05-08 13:30:00,55.51,55.59,55.51,55.58,14146.0,48.8589,48.9293,48.8589,48.9205,14146.0
2017-05-08 14:00:00,55.57,55.59,55.51,55.55,24334.0,48.9117,48.9293,48.8589,48.8941,24334.0
2017-05-08 14:30:00,55.55,55.55,55.44,55.45,23154.0,48.8941,48.8941,48.7973,48.8061,23154.0
2017-05-08 15:00:00,55.44,55.44,55.36,55.4,34305.0,48.7973,48.7973,48.7269,48.7621,34305.0
2017-05-08 15:30:00,55.4,55.5,55.35,55.47,102943.0,48.7621,48.8501,48.7181,48.8237,102943.0
2017-05-09 09:30:00,55.48,55.76,55.43,55.59,33926.0,48.8325,49.079,48.7885,48.9293,33926.0
2017-05-09 10:00:00,55.57,55.57,55.32,55.43,32488.0,48.9117,48.9117,48.6917,48.7885,32488.0
2017-05-09 10:30:00,55.43,55.49,55.36,55.38,18790.0,48.7885,48.8413,48.7269,48.7445,18790.0
2017-05-09 11:00:00,55.38,55.45,55.37,55.41,28045.0,48.7445,48.8061,48.7357,48.7709,28045.0
2017-05-09 11:30:00,55.41,55.57,55.39,55.55,38240.0,48.7709,48.9117,48.7533,48.8941,38240.0
2017-05-09 12:00:00,55.55,55.61,55.46,55.47,57341.0,48.8941,48.9469,48.8149,48.8237,57341.0
2017-05-09 12:30:00,55.47,55.5,55.43,55.48,15031.0,48.8237,48.8501,48.7885,48.8325,15031.0
2017-05-09 13:00:00,55.48,55.56,55.47,55.5,13544.0,48.8325,48.9029,48.8237,48.8501,13544.0
2017-05-09 13:30:00,55.49,55.64,55.49,55.62,21379.0,48.8413,48.9733,48.8413,48.9557,21379.0
2017-05-09 14:00:00,55.61,55.62,55.54,55.54,28850.0,48.9469,48.9557,48.8853,48.8853,28850.0
2017-05-09 14:30:00,55.55,55.58,55.51,55.53,23983.0,48.8941,48.9205,48.8589,48.8765,23983.0
2017-05-09 15:00:00,55.54,55.56,55.37,55.4,41628.0,48.8853,48.9029,48.7357,48.7621,41628.0
2017-05-09 15:30:00,55.38,55.39,55.15,55.23,135696.0,48.7445,48.7533,48.5421,48.6125,135696.0
2017-05-10 09:30:00,55.09,55.36,55.05,55.16,30204.0,48.4892,48.7269,48.454,48.5509,30204.0
2017-05-10 10:00:00,55.17,55.18,54.93,54.97,47712.0,48.5597,48.5685,48.3484,48.3836,47712.0
2017-05-10 10:30:00,54.97,55.21,54.96,55.17,22873.0,48.3836,48.5949,48.3748,48.5597,22873.0
2017-05-10 11:00:00,55.14,55.47,55.12,55.44,77004.0,48.5333,48.8237,48.5157,48.7973,77004.0
2017-05-10 11:30:00,55.44,55.5,55.38,55.47,90620.0,48.7973,48.8501,48.7445,48.8237,90620.0
2017-05-10 12:00:00,55.46,55.58,55.45,55.55,33951.0,48.8149,48.9205,48.8061,48.8941,33951.0
2017-05-10 12:30:00,55.55,55.58,55.51,55.57,48216.0,48.8941,48.9205,48.8589,48.9117,48216.0
2017-05-10 13:00:00,55.56,55.62,55.5,55.51,25528.0,48.9029,48.9557,48.8501,48.8589,25528.0
2017-05-10 13:30:00,55.52,55.52,55.33,55.33,39241.0,48.8677,48.8677,48.7005,48.7005,39241.0
2017-05-10 14:00:00,55.34,55.41,55.32,55.35,40211.0,48.7093,48.7709,48.6917,48.7181,40211.0
2017-05-10 14:30:00,55.35,55.43,55.34,55.4,50077.0,48.7181,48.7885,48.7093,48.7621,50077.0
2017-05-10 15:00:00,55.41,55.44,55.35,55.43,64295.0,48.7709,48.7973,48.7181,48.7885,64295.0
2017-05-10 15:30:00,55.43,55.51,55.41,55.48,133533.0,48.7885,48.8589,48.7709,48.8325,133533.0
2017-05-11 09:30:00,55.24,55.57,54.88,55.06,67261.0,48.6213,48.9117,48.3044,48.4628,67261.0
2017-05-11 10:00:00,55.02,55.21,54.9,54.9,24308.0,48.4276,48.5949,48.322,48.322,24308.0
2017-05-11 10:30:00,54.87,55.05,54.8,55.05,33961.0,48.2956,48.454,48.234,48.454,33961.0
2017-05-11 11:00:00,55.05,55.29,55.05,55.28,51392.0,48.454,48.6653,48.454,48.6565,51392.0
2017-05-11 11:30:00,55.25,55.35,55.11,55.17,48579.0,48.6301,48.7181,48.5069,48.5597,48579.0
2017-05-11 12:00:00,55.18,55.28,55.17,55.24,25901.0,48.5685,48.6565,48.5597,48.6213,25901.0
2017-05-11 12:30:00,55.24,55.32,55.19,55.24,26836.0,48.6213,48.6917,48.5773,48.6213,26836.0
2017-05-11 13:00:00,55.22,55.3,55.21,55.23,14845.0,48.6037,48.6741,48.5949,48.6125,14845.0
2017-05-11 13:30:00,55.23,55.31,55.23,55.31,18263.0,48.6125,48.6829,48.6125,48.6829,18263.0
2017-05-11 14:00:00,55.32,55.39,55.25,55.37,28445.0,48.6917,48.7533,48.6301,48.7357,28445.0
2017-05-11 14:30:00,55.37,55.41,55.35,55.35,24514.0,48.7357,48.7709,48.7181,48.7181,24514.0
2017-05-11 15:00:00,55.36,55.39,55.24,55.26,55474.0,48.7269,48.7533,48.6213,48.6389,55474.0
2017-05-11 15:30:00,55.26,55.32,55.1,55.15,206744.0,48.6389,48.6917,48.498,48.5421,206744.0
2017-05-12 09:30:00,54.92,55.15,54.85,55.12,29808.0,48.3396,48.5421,48.278,48.5157,29808.0
2017-05-12 10:00:00,55.12,55.2,55.06,55.13,32343.0,48.5157,48.5861,48.4628,48.5245,32343.0
2017-05-12 10:30:00,55.14,55.16,55.05,55.11,26454.0,48.5333,48.5509,48.454,48.5069,26454.0
2017-05-12 11:00:00,55.11,55.2,55.03,55.06,35703.0,48.5069,48.5861,48.4364,48.4628,35703.0
2017-05-12 11:30:00,55.06,55.14,55.03,55.05,36160.0,48.4628,48.5333,48.4364,48.454,36160.0
2017-05-12 12:00:00,55.05,55.06,54.98,55.02,32173.0,48.454,48.4628,48.3924,48.4276,32173.0
2017-05-12 12:30:00,55.02,55.12,55.01,55.03,18188.0,48.4276,48.5157,48.4188,48.4364,18188.0
2017-05-12 13:00:00,55.04,55.05,54.93,54.95,18617.0,48.4452,48.454,48.3484,48.366,18617.0
2017-05-12 13:30:00,54.93,54.96,54.86,54.89,25716.0,48.3484,48.3748,48.2868,48.3132,25716.0
2017-05-12 14:00:00,54.89,54.91,54.74,54.75,33887.0,48.3132,48.3308,48.1812,48.19,33887.0
2017-05-12 14:30:00,54.73,54.77,54.71,54.72,52974.0,48.1724,48.2076,48.1548,48.1636,52974.0
2017-05-12 15:00:00,54.72,54.74,54.64,54.66,56558.0,48.1636,48.1812,48.0932,48.1108,56558.0
2017-05-12 15:30:00,54.66,54.76,54.61,54.74,193745.0,48.1108,48.1988,48.0668,48.1812,193745.0
2017-05-15 09:30:00,54.67,55.0,54.5,55.0,62190.0,48.1196,48.41,47.9699,48.41,62190.0
2017-05-15 10:00:00,54.98,55.14,54.87,54.87,72133.0,48.3924,48.5333,48.2956,48.2956,72133.0
2017-05-15 10:30:00,54.89,55.06,54.88,54.97,77908.0,48.3132,48.4628,48.3044,48.3836,77908.0
2017-05-15 11:00:00,55.0,55.13,54.99,55.13,45942.0,48.41,48.5245,48.4012,48.5245,45942.0
2017-05-15 11:30:00,55.14,55.15,55.1,55.13,44118.0,48.5333,48.5421,48.498,48.5245,44118.0
2017-05-15 12:00:00,55.14,55.21,55.12,55.14,24205.0,48.5333,48.5949,48.5157,48.5333,24205.0
2017-05-15 12:30:00,55.13,55.21,55.07,55.2,41264.0,48.5245,48.5949,48.4716,48.5861,41264.0
2017-05-15 13:00:00,55.19,55.27,55.16,55.26,45315.0,48.5773,48.6477,48.5509,48.6389,45315.0
2017-05-15 13:30:00,55.26,55.27,55.14,55.21,97384.0,48.6389,48.6477,48.5333,48.5949,97384.0
2017-05-15 14:00:00,55.21,55.27,55.14,55.14,24164.0,48.5949,48.6477,48.5333,48.5333,24164.0
2017-05-15 14:30:00,55.14,55.18,55.11,55.16,17025.0,48.5333,48.5685,48.5069,48.5509,17025.0
2017-05-15 15:00:00,55.16,55.17,55.09,55.11,23113.0,48.5509,48.5597,48.4892,48.5069,23113.0
2017-05-15 15:30:00,55.1,55.19,55.09,55.16,91132.0,48.498,48.5773,48.4892,48.5509,91132.0
2017-05-16 09:30:00,55.27,55.38,55.16,55.31,25473.0,48.6477,48.7445,48.5509,48.6829,25473.0
2017-05-16 10:00:00,55.32,55.32,55.09,55.11,23984.0,48.6917,48.6917,48.4892,48.5069,23984.0
2017-05-16 10:30:00,55.14,55.17,55.05,55.09,24428.0,48.5333,48.5597,48.454,48.4892,24428.0
2017-05-16 11:00:00,55.1,55.26,55.06,55.22,26013.0,48.498,48.6389,48.4628,48.6037,26013.0
2017-05-16 11:30:00,55.22,55.38,55.16,55.35,36094.0,48.6037,48.7445,48.5509,48.7181,36094.0
2017-05-16 12:00:00,55.34,55.4,55.33,55.37,21434.0,48.7093,48.7621,48.7005,48.7357,21434.0
2017-05-16 12:30:00,55.38,55.48,55.36,55.42,16706.0,48.7445,48.8325,48.7269,48.7797,16706.0
2017-05-16 13:00:00,55.42,55.42,55.35,55.35,13557.0,48.7797,48.7797,48.7181,48.7181,13557.0
2017-05-16 13:30:00,55.34,55.4,55.34,55.37,19851.0,48.7093,48.7621,48.7093,48.7357,19851.0
2017-05-16 14:00:00,55.37,55.41,55.34,55.35,18733.0,48.7357,48.7709,48.7093,48.7181,18733.0
2017-05-16 14:30:00,55.35,55.38,55.32,55.35,24469.0,48.7181,48.7445,48.6917,48.7181,24469.0
2017-05-16 15:00:00,55.35,55.38,55.26,55.3,46601.0,48.7181,48.7445,48.6389,48.6741,46601.0
2017-05-16 15:30:00,55.3,55.34,55.27,55.3,83266.0,48.6741,48.7093,48.6477,48.6741,83266.0
2017-05-17 09:30:00,54.63,55.07,54.63,54.93,27614.0,48.0844,48.4716,48.0844,48.3484,27614.0
2017-05-17 10:00:00,54.92,55.07,54.87,55.01,48063.0,48.3396,48.4716,48.2956,48.4188,48063.0
2017-05-17 10:30:00,55.04,55.16,54.95,55.03,43562.0,48.4452,48.5509,48.366,48.4364,43562.0
2017-05-17 11:00:00,55.04,55.2,55.02,55.15,32954.0,48.4452,48.5861,48.4276,48.5421,32954.0
2017-05-17 11:30:00,55.15,55.23,55.1,55.16,33849.0,48.5421,48.6125,48.498,48.5509,33849.0
2017-05-17 12:00:00,55.15,55.17,55.08,55.1,25282.0,48.5421,48.5597,48.4804,48.498,25282.0
2017-05-17 12:30:00,55.1,55.21,55.05,55.19,19529.0,48.498,48.5949,48.454,48.5773,19529.0
2017-05-17 13:00:00,55.18,55.19,55.1,55.14,18001.0,48.5685,48.5773,48.498,48.5333,18001.0
2017-05-17 13:30:00,55.11,55.14,55.0,55.09,37533.0,48.5069,48.5333,48.41,48.4892,37533.0
2017-05-17 14:00:00,55.08,55.18,55.02,55.05,32976.0,48.4804,48.5685,48.4276,48.454,32976.0
2017-05-17 14:30:00,55.08,55.14,54.99,55.04,33467.0,48.4804,48.5333,48.4012,48.4452,33467.0
2017-05-17 15:00:00,55.03,55.21,55.0,55.09,62416.0,48.4364,48.5949,48.41,48.4892,62416.0
2017-05-17 15:30:00,55.08,55.22,54.94,54.98,174844.0,48.4804,48.6037,48.3572,48.3924,174844.0
2017-05-18 09:30:00,55.24,55.24,54.91,55.08,37630.0,48.6213,48.6213,48.3308,48.4804,37630.0
2017-05-18 10:00:00,55.09,55.27,55.03,55.21,56211.0,48.4892,48.6477,48.4364,48.5949,56211.0
2017-05-18 10:30:00,55.17,55.2,55.05,55.19,68634.0,48.5597,48.5861,48.454,48.5773,68634.0
2017-05-18 11:00:00,55.21,55.28,55.17,55.18,39522.0,48.5949,48.6565,48.5597,48.5685,39522.0
2017-05-18 11:30:00,55.17,55.27,55.13,55.24,24929.0,48.5597,48.6477,48.5245,48.6213,24929.0
2017-05-18 12:00:00,55.25,55.32,55.16,55.3,19865.0,48.6301,48.6917,48.5509,48.6741,19865.0
2017-05-18 12:30:00,55.28,55.34,55.2,55.26,21975.0,48.6565,48.7093,48.5861,48.6389,21975.0
2017-05-18 13:00:00,55.26,55.29,55.19,55.25,20653.0,48.6389,48.6653,48.5773,48.6301,20653.0
2017-05-18 13:30:00,55.26,55.38,55.24,55.38,21597.0,48.6389,48.7445,48.6213,48.7445,21597.0
2017-05-18 14:00:00,55.35,55.54,55.35,55.51,22507.0,48.7181,48.8853,48.7181,48.8589,22507.0
2017-05-18 14:30:00,55.51,55.59,55.51,55.52,28037.0,48.8589,48.9293,48.8589,48.8677,28037.0
2017-05-18 15:00:00,55.52,55.52,55.34,55.38,53749.0,48.8677,48.8677,48.7093,48.7445,53749.0
2017-05-18 15:30:00,55.39,55.52,55.3,55.38,187405.0,48.7533,48.8677,48.6741,48.7445,187405.0
2017-05-19 09:30:00,55.32,55.66,55.27,55.54,116453.0,48.6917,48.991,48.6477,48.8853,116453.0
2017-05-19 10:00:00,55.55,55.64,55.47,55.6,39246.0,48.8941,48.9733,48.8237,48.9381,39246.0
2017-05-19 10:30:00,55.61,55.66,55.54,55.63,26651.0,48.9469,48.991,48.8853,48.9645,26651.0
2017-05-19 11:00:00,55.62,55.65,55.52,55.62,40682.0,48.9557,48.9821,48.8677,48.9557,40682.0
2017-05-19 11:30:00,55.63,55.64,55.55,55.62,28150.0,48.9645,48.9733,48.8941,48.9557,28150.0
2017-05-19 12:00:00,55.63,55.79,55.63,55.77,30299.0,48.9645,49.1054,48.9645,49.0878,30299.0
2017-05-19 12:30:00,55.77,55.86,55.77,55.78,27844.0,49.0878,49.167,49.0878,49.0966,27844.0
2017-05-19 13:00:00,55.76,55.78,55.69,55.72,31919.0,49.079,49.0966,49.0174,49.0438,31919.0
2017-05-19 13:30:00,55.72,55.76,55.69,55.76,26944.0,49.0438,49.079,49.0174,49.079,26944.0
2017-05-19 14:00:00,55.75,55.82,55.75,55.81,38718.0,49.0702,49.1318,49.0702,49.123,38718.0
2017-05-19 14:30:00,55.8,55.94,55.8,55.81,44793.0,49.1142,49.2374,49.1142,49.123,44793.0
2017-05-19 15:00:00,55.83,55.84,55.6,55.65,89235.0,49.1406,49.1494,48.9381,48.9821,89235.0
2017-05-19 15:30:00,55.63,55.8,55.6,55.76,244912.0,48.9645,49.1142,48.9381,49.079,244912.0
2017-05-22 09:30:00,55.9,56.14,55.66,56.13,38194.0,49.2022,49.4134,48.991,49.4046,38194.0
2017-05-22 10:00:00,56.13,56.19,55.9,55.98,22062.0,49.4046,49.4574,49.2022,49.2726,22062.0
2017-05-22 10:30:00,55.99,56.01,55.89,55.95,26304.0,49.2814,49.299,49.1934,49.2462,26304.0
2017-05-22 11:00:00,55.94,55.96,55.86,55.94,27571.0,49.2374,49.255,49.167,49.2374,27571.0
2017-05-22 11:30:00,55.95,56.05,55.93,55.99,19603.0,49.2462,49.3342,49.2286,49.2814,19603.0
2017-05-22 12:00:00,55.99,56.14,55.99,56.11,15718.0,49.2814,49.4134,49.2814,49.387,15718.0
2017-05-22 12:30:00,56.1,56.11,56.05,56.06,19076.0,49.3782,49.387,49.3342,49.343,19076.0
2017-05-22 13:00:00,56.07,56.1,56.03,56.08,34737.0,49.3518,49.3782,49.3166,49.3606,34737.0
2017-05-22 13:30:00,56.09,56.1,56.04,56.09,19314.0,49.3694,49.3782,49.3254,49.3694,19314.0
2017-05-22 14:00:00,56.09,56.16,56.09,56.1,26757.0,49.3694,49.431,49.3694,49.3782,26757.0
2017-05-22 14:30:00,56.11,56.18,56.11,56.13,48595.0,49.387,49.4486,49.387,49.4046,48595.0
2017-05-22 15:00:00,56.12,56.19,56.11,56.18,44316.0,49.3958,49.4574,49.387,49.4486,44316.0
2017-05-22 15:30:00,56.19,56.32,56.18,56.26,186471.0,49.4574,49.5719,49.4486,49.5191,186471.0
2017-05-23 09:30:00,56.28,56.46,56.06,56.14,31854.0,49.5367,49.6951,49.343,49.4134,31854.0
2017-05-23 10:00:00,56.14,56.49,56.13,56.48,66462.0,49.4134,49.7215,49.4046,49.7127,66462.0
2017-05-23 10:30:00,56.48,56.66,56.48,56.49,120596.0,49.7127,49.8711,49.7127,49.7215,120596.0
2017-05-23 11:00:00,56.5,56.51,56.38,56.44,43204.0,49.7303,49.7391,49.6247,49.6775,43204.0
2017-05-23 11:30:00,56.46,56.57,56.44,56.48,27946.0,49.6951,49.7919,49.6775,49.7127,27946.0
2017-05-23 12:00:00,56.46,56.58,56.46,56.5,21231.0,49.6951,49.8007,49.6951,49.7303,21231.0
2017-05-23 12:30:00,56.5,56.54,56.49,56.53,22908.0,49.7303,49.7655,49.7215,49.7567,22908.0
2017-05-23 13:00:00,56.51,56.6,56.51,56.6,26365.0,49.7391,49.8183,49.7391,49.8183,26365.0
2017-05-23 13:30:00,56.58,56.6,56.52,56.56,19665.0,49.8007,49.8183,49.7479,49.7831,19665.0
2017-05-23 14:00:00,56.57,56.64,56.56,56.61,25648.0,49.7919,49.8535,49.7831,49.8271,25648.0
2017-05-23 14:30:00,56.61,56.71,56.61,56.68,40277.0,49.8271,49.9151,49.8271,49.8887,40277.0
2017-05-23 15:00:00,56.68,56.75,56.67,56.68,56596.0,49.8887,49.9503,49.8799,49.8887,56596.0
2017-05-23 15:30:00,56.68,56.72,56.63,56.7,191510.0,49.8887,49.9239,49.8447,49.9063,191510.0
2017-05-24 09:30:00,56.72,56.74,56.58,56.69,22271.0,49.9239,49.9415,49.8007,49.8975,22271.0
2017-05-24 10:00:00,56.69,56.7,56.52,56.66,30791.0,49.8975,49.9063,49.7479,49.8711,30791.0
2017-05-24 10:30:00,56.66,56.66,56.54,56.62,42145.0,49.8711,49.8711,49.7655,49.8359,42145.0
2017-05-24 11:00:00,56.63,56.64,56.54,56.58,24474.0,49.8447,49.8535,49.7655,49.8007,24474.0
2017-05-24 11:30:00,56.59,56.65,56.58,56.6,14568.0,49.8095,49.8623,49.8007,49.8183,14568.0
2017-05-24 12:00:00,56.61,56.67,56.58,56.67,16981.0,49.8271,49.8799,49.8007,49.8799,16981.0
2017-05-24 12:30:00,56.68,56.68,56.63,56.64,12556.0,49.8887,49.8887,49.8447,49.8535,12556.0
2017-05-24 13:00:00,56.65,56.65,56.55,56.59,12481.0,49.8623,49.8623,49.7743,49.8095,12481.0
2017-05-24 13:30:00,56.59,56.59,56.55,56.56,11244.0,49.8095,49.8095,49.7743,49.7831,11244.0
2017-05-24 14:00:00,56.57,56.7,56.52,56.69,18938.0,49.7919,49.9063,49.7479,49.8975,18938.0
2017-05-24 14:30:00,56.68,56.77,56.64,56.76,35005.0,49.8887,49.968,49.8535,49.9592,35005.0
2017-05-24 15:00:00,56.76,56.84,56.75,56.82,50182.0,49.9592,50.0296,49.9503,50.012,50182.0
2017-05-24 15:30:00,56.81,56.91,56.81,56.84,88084.0,50.0032,50.0912,50.0032,50.0296,88084.0
2017-05-25 09:30:00,57.0,57.13,56.82,56.95,38764.0,50.1704,50.2848,50.012,50.1264,38764.0
2017-05-25 10:00:00,56.98,57.15,56.97,57.12,50258.0,50.1528,50.3024,50.144,50.276,50258.0
2017-05-25 10:30:00,57.12,57.23,57.12,57.14,25827.0,50.276,50.3728,50.276,50.2936,25827.0
2017-05-25 11:00:00,57.14,57.28,57.14,57.27,25306.0,50.2936,50.4168,50.2936,50.408,25306.0
2017-05-25 11:30:00,57.29,57.29,57.22,57.24,27857.0,50.4256,50.4256,50.364,50.3816,27857.0
2017-05-25 12:00:00,57.25,57.39,57.22,57.34,42003.0,50.3904,50.5137,50.364,50.4697,42003.0
2017-05-25 12:30:00,57.34,57.36,57.3,57.33,17944.0,50.4697,50.4873,50.4344,50.4609,17944.0
2017-05-25 13:00:00,57.34,57.38,57.33,57.37,24268.0,50.4697,50.5049,50.4609,50.4961,24268.0
2017-05-25 13:30:00,57.37,57.38,57.3,57.37,19561.0,50.4961,50.5049,50.4344,50.4961,19561.0
2017-05-25 14:00:00,57.36,57.4,57.33,57.37,32520.0,50.4873,50.5225,50.4609,50.4961,32520.0
2017-05-25 14:30:00,57.36,57.45,57.35,57.41,31421.0,50.4873,50.5665,50.4785,50.5313,31421.0
2017-05-25 15:00:00,57.41,57.42,57.31,57.41,44171.0,50.5313,50.5401,50.4433,50.5313,44171.0
2017-05-25 15:30:00,57.4,57.57,57.39,57.55,217194.0,50.5225,50.6721,50.5137,50.6545,217194.0
2017-05-26 09:30:00,57.42,57.49,57.16,57.36,80733.0,50.5401,50.6017,50.3112,50.4873,80733.0
2017-05-26 10:00:00,57.35,57.54,57.35,57.39,78118.0,50.4785,50.6457,50.4785,50.5137,78118.0
2017-05-26 10:30:00,57.39,57.44,57.28,57.31,47558.0,50.5137,50.5577,50.4168,50.4433,47558.0
2017-05-26 11:00:00,57.3,57.36,57.27,57.33,41772.0,50.4344,50.4873,50.408,50.4609,41772.0
2017-05-26 11:30:00,57.32,57.35,57.28,57.33,42990.0,50.4521,50.4785,50.4168,50.4609,42990.0
2017-05-26 12:00:00,57.33,57.42,57.32,57.39,47532.0,50.4609,50.5401,50.4521,50.5137,47532.0
2017-05-26 12:30:00,57.39,57.47,57.39,57.42,27017.0,50.5137,50.5841,50.5137,50.5401,27017.0
2017-05-26 13:00:00,57.42,57.45,57.37,57.38,25918.0,50.5401,50.5665,50.4961,50.5049,25918.0
2017-05-26 13:30:00,57.38,57.45,57.37,57.45,34342.0,50.5049,50.5665,50.4961,50.5665,34342.0
2017-05-26 14:00:00,57.44,57.45,57.39,57.42,37240.0,50.5577,50.5665,50.5137,50.5401,37240.0
2017-05-26 14:30:00,57.42,57.42,57.31,57.37,45710.0,50.5401,50.5401,50.4433,50.4961,45710.0
2017-05-26 15:00:00,57.36,57.38,57.2,57.21,51499.0,50.4873,50.5049,50.3464,50.3552,51499.0
2017-05-26 15:30:00,57.2,57.21,57.1,57.12,133585.0,50.3464,50.3552,50.2584,50.276,133585.0
2017-05-30 09:30:00,56.81,57.15,56.77,56.78,61293.0,50.0032,50.3024,49.968,49.9768,61293.0
2017-05-30 10:00:00,56.77,56.81,56.62,56.64,29698.0,49.968,50.0032,49.8359,49.8535,29698.0
2017-05-30 10:30:00,56.67,56.73,56.55,56.56,34747.0,49.8799,49.9327,49.7743,49.7831,34747.0
2017-05-30 11:00:00,56.57,56.65,56.56,56.58,108409.0,49.7919,49.8623,49.7831,49.8007,108409.0
2017-05-30 11:30:00,56.59,56.76,56.58,56.68,23505.0,49.8095,49.9592,49.8007,49.8887,23505.0
2017-05-30 12:00:00,56.7,56.83,56.68,56.82,32814.0,49.9063,50.0208,49.8887,50.012,32814.0
2017-05-30 12:30:00,56.82,57.06,56.82,57.05,65309.0,50.012,50.2232,50.012,50.2144,65309.0
2017-05-30 13:00:00,57.06,57.09,56.93,56.96,42333.0,50.2232,50.2496,50.1088,50.1352,42333.0
2017-05-30 13:30:00,56.96,57.01,56.89,56.91,32923.0,50.1352,50.1792,50.0736,50.0912,32923.0
2017-05-30 14:00:00,56.91,57.02,56.9,56.99,102354.0,50.0912,50.188,50.0824,50.1616,102354.0
2017-05-30 14:30:00,57.0,57.03,56.89,56.94,55874.0,50.1704,50.1968,50.0736,50.1176,55874.0
2017-05-30 15:00:00,56.94,56.99,56.9,56.94,50907.0,50.1176,50.1616,50.0824,50.1176,50907.0
2017-05-30 15:30:00,56.94,57.01,56.92,56.96,141099.0,50.1176,50.1792,50.1,50.1352,141099.0
2017-05-31 09:30:00,56.81,56.94,56.4,56.4,43582.0,50.3469,50.4621,49.9836,49.9836,43582.0
2017-05-31 10:00:00,56.39,56.7,56.36,56.63,26957.0,49.9747,50.2494,49.9481,50.1874,26957.0
2017-05-31 10:30:00,56.63,56.68,56.5,56.54,109429.0,50.1874,50.2317,50.0722,50.1076,109429.0
2017-05-31 11:00:00,56.55,56.55,56.41,56.42,33947.0,50.1165,50.1165,49.9924,50.0013,33947.0
2017-05-31 11:30:00,56.42,56.55,56.39,56.48,47053.0,50.0013,50.1165,49.9747,50.0545,47053.0
2017-05-31 12:00:00,56.49,56.52,56.44,56.44,30319.0,50.0633,50.0899,50.019,50.019,30319.0
2017-05-31 12:30:00,56.44,56.45,56.34,56.37,20853.0,50.019,50.0279,49.9304,49.957,20853.0
2017-05-31 13:00:00,56.37,56.43,56.35,56.37,22973.0,49.957,50.0101,49.9392,49.957,22973.0
2017-05-31 13:30:00,56.37,56.44,56.36,56.42,29881.0,49.957,50.019,49.9481,50.0013,29881.0
2017-05-31 14:00:00,56.42,56.47,56.35,56.46,79543.0,50.0013,50.0456,49.9392,50.0367,79543.0
2017-05-31 14:30:00,56.46,56.53,56.44,56.5,73999.0,50.0367,50.0988,50.019,50.0722,73999.0
2017-05-31 15:00:00,56.5,56.69,56.49,56.66,106191.0,50.0722,50.2406,50.0633,50.214,106191.0
2017-05-31 15:30:00,56.66,56.76,56.61,56.73,294767.0,50.214,50.3026,50.1697,50.276,294767.0
2017-06-01 09:30:00,56.88,56.89,56.74,56.75,54165.0,50.409,50.4178,50.2849,50.2937,54165.0
2017-06-01 10:00:00,56.78,56.94,56.72,56.91,31970.0,50.3203,50.4621,50.2672,50.4355,31970.0
2017-06-01 10:30:00,56.91,57.02,56.87,57.02,65982.0,50.4355,50.533,50.4001,50.533,65982.0
2017-06-01 11:00:00,57.02,57.11,57.0,57.09,55206.0,50.533,50.6128,50.5153,50.5951,55206.0
2017-06-01 11:30:00,57.09,57.19,57.08,57.09,248585.0,50.5951,50.6837,50.5862,50.5951,248585.0
2017-06-01 12:00:00,57.09,57.13,57.07,57.11,48173.0,50.5951,50.6305,50.5773,50.6128,48173.0
2017-06-01 12:30:00,57.11,57.18,57.08,57.18,52216.0,50.6128,50.6748,50.5862,50.6748,52216.0
2017-06-01 13:00:00,57.18,57.2,57.16,57.2,37202.0,50.6748,50.6925,50.6571,50.6925,37202.0
2017-06-01 13:30:00,57.19,57.25,57.13,57.14,49647.0,50.6837,50.7369,50.6305,50.6394,49647.0
2017-06-01 14:00:00,57.16,57.24,57.13,57.24,23624.0,50.6571,50.728,50.6305,50.728,23624.0
2017-06-01 14:30:00,57.24,57.25,57.2,57.22,36603.0,50.728,50.7369,50.6925,50.7103,36603.0
2017-06-01 15:00:00,57.22,57.29,57.2,57.26,88703.0,50.7103,50.7723,50.6925,50.7457,88703.0
2017-06-01 15:30:00,57.26,57.46,57.24,57.46,156127.0,50.7457,50.923,50.728,50.923,156127.0
2017-06-02 09:30:00,57.33,57.46,57.06,57.24,31829.0,50.8078,50.923,50.5685,50.728,31829.0
2017-06-02 10:00:00,57.24,57.44,57.22,57.44,21732.0,50.728,50.9052,50.7103,50.9052,21732.0
2017-06-02 10:30:00,57.44,57.54,57.4,57.49,12411.0,50.9052,50.9939,50.8698,50.9496,12411.0
2017-06-02 11:00:00,57.49,57.51,57.46,57.47,11112.0,50.9496,50.9673,50.923,50.9318,11112.0
2017-06-02 11:30:00,57.47,57.55,57.47,57.52,13932.0,50.9318,51.0027,50.9318,50.9761,13932.0
2017-06-02 12:00:00,57.5,57.5,57.41,57.43,18537.0,50.9584,50.9584,50.8787,50.8964,18537.0
2017-06-02 12:30:00,57.43,57.44,57.39,57.43,31234.0,50.8964,50.9052,50.8609,50.8964,31234.0
2017-06-02 13:00:00,57.42,57.44,57.38,57.43,14362.0,50.8875,50.9052,50.8521,50.8964,14362.0
2017-06-02 13:30:00,57.42,57.53,57.42,57.49,20093.0,50.8875,50.985,50.8875,50.9496,20093.0
2017-06-02 14:00:00,57.46,57.48,57.37,57.37,30013.0,50.923,50.9407,50.8432,50.8432,30013.0
2017-06-02 14:30:00,57.39,57.42,57.36,57.41,20530.0,50.8609,50.8875,50.8343,50.8787,20530.0
2017-06-02 15:00:00,57.41,57.46,57.4,57.45,25198.0,50.8787,50.923,50.8698,50.9141,25198.0
2017-06-02 15:30:00,57.45,57.49,57.29,57.3,116616.0,50.9141,50.9496,50.7723,50.7812,116616.0
2017-06-05 09:30:00,57.24,57.4,57.2,57.34,75816.0,50.728,50.8698,50.6925,50.8166,75816.0
2017-06-05 10:00:00,57.35,57.49,57.35,57.42,39784.0,50.8255,50.9496,50.8255,50.8875,39784.0
2017-06-05 10:30:00,57.4,57.41,57.27,57.31,21210.0,50.8698,50.8787,50.7546,50.79,21210.0
2017-06-05 11:00:00,57.32,57.32,57.07,57.11,36901.0,50.7989,50.7989,50.5773,50.6128,36901.0
2017-06-05 11:30:00,57.11,57.17,56.96,57.17,28280.0,50.6128,50.666,50.4799,50.666,28280.0
2017-06-05 12:00:00,57.16,57.18,56.96,57.0,51111.0,50.6571,50.6748,50.4799,50.5153,51111.0
2017-06-05 12:30:00,57.0,57.1,56.97,57.09,25682.0,50.5153,50.6039,50.4887,50.5951,25682.0
2017-06-05 13:00:00,57.1,57.18,57.08,57.14,32470.0,50.6039,50.6748,50.5862,50.6394,32470.0
2017-06-05 13:30:00,57.15,57.16,57.1,57.14,33887.0,50.6482,50.6571,50.6039,50.6394,33887.0
2017-06-05 14:00:00,57.14,57.18,57.11,57.14,23766.0,50.6394,50.6748,50.6128,50.6394,23766.0
2017-06-05 14:30:00,57.13,57.16,57.1,57.13,18527.0,50.6305,50.6571,50.6039,50.6305,18527.0
2017-06-05 15:00:00,57.13,57.14,57.03,57.04,34188.0,50.6305,50.6394,50.5419,50.5507,34188.0
2017-06-05 15:30:00,57.04,57.05,56.88,56.91,104759.0,50.5507,50.5596,50.409,50.4355,104759.0
2017-06-06 09:30:00,56.7,56.7,56.53,56.58,29435.0,50.2494,50.2494,50.0988,50.1431,29435.0
2017-06-06 10:00:00,56.58,56.59,56.46,56.54,23877.0,50.1431,50.1519,50.0367,50.1076,23877.0
2017-06-06 10:30:00,56.53,56.58,56.47,56.47,24951.0,50.0988,50.1431,50.0456,50.0456,24951.0
2017-06-06 11:00:00,56.48,56.5,56.36,56.39,22861.0,50.0545,50.0722,49.9481,49.9747,22861.0
2017-06-06 11:30:00,56.39,56.47,56.38,56.41,18046.0,49.9747,50.0456,49.9658,49.9924,18046.0
2017-06-06 12:00:00,56.42,56.47,56.38,56.4,13605.0,50.0013,50.0456,49.9658,49.9836,13605.0
2017-06-06 12:30:00,56.4,56.43,56.38,56.39,13250.0,49.9836,50.0101,49.9658,49.9747,13250.0
2017-06-06 13:00:00,56.39,56.39,56.2,56.23,29130.0,49.9747,49.9747,49.8063,49.8329,29130.0
2017-06-06 13:30:00,56.24,56.3,56.2,56.29,19887.0,49.8418,49.8949,49.8063,49.8861,19887.0
2017-06-06 14:00:00,56.29,56.32,56.23,56.23,19769.0,49.8861,49.9127,49.8329,49.8329,19769.0
2017-06-06 14:30:00,56.23,56.31,56.22,56.22,32299.0,49.8329,49.9038,49.824,49.824,32299.0
2017-06-06 15:00:00,56.21,56.34,56.21,56.29,52301.0,49.8152,49.9304,49.8152,49.8861,52301.0
2017-06-06 15:30:00,56.29,56.29,56.18,56.25,125695.0,49.8861,49.8861,49.7886,49.8506,125695.0
2017-06-07 09:30:00,56.41,56.6,56.22,56.6,45553.0,49.9924,50.1608,49.824,50.1608,45553.0
2017-06-07 10:00:00,56.6,56.79,56.56,56.56,73479.0,50.1608,50.3292,50.1254,50.1254,73479.0
2017-06-07 10:30:00,56.56,56.71,56.52,56.7,34704.0,50.1254,50.2583,50.0899,50.2494,34704.0
2017-06-07 11:00:00,56.7,56.75,56.69,56.72,25876.0,50.2494,50.2937,50.2406,50.2672,25876.0
2017-06-07 11:30:00,56.7,56.85,56.67,56.85,41734.0,50.2494,50.3824,50.2228,50.3824,41734.0
2017-06-07 12:00:00,56.85,56.87,56.79,56.81,32161.0,50.3824,50.4001,50.3292,50.3469,32161.0
2017-06-07 12:30:00,56.81,56.87,56.75,56.81,28711.0,50.3469,50.4001,50.2937,50.3469,28711.0
2017-06-07 13:00:00,56.81,56.82,56.74,56.79,37382.0,50.3469,50.3558,50.2849,50.3292,37382.0
2017-06-07 13:30:00,56.8,56.98,56.8,56.94,38730.0,50.3381,50.4976,50.3381,50.4621,38730.0
2017-06-07 14:00:00,56.93,57.04,56.92,57.04,42360.0,50.4533,50.5507,50.4444,50.5507,42360.0
2017-06-07 14:30:00,57.05,57.14,57.04,57.09,50253.0,50.5596,50.6394,50.5507,50.5951,50253.0
2017-06-07 15:00:00,57.1,57.11,56.92,57.02,68399.0,50.6039,50.6128,50.4444,50.533,68399.0
2017-06-07 15:30:00,57.03,57.06,56.93,56.94,159339.0,50.5419,50.5685,50.4533,50.4621,159339.0
2017-06-08 09:30:00,57.04,57.1,56.87,56.92,27239.0,50.5507,50.6039,50.4001,50.4444,27239.0
2017-06-08 10:00:00,56.93,57.11,56.92,56.93,24569.0,50.4533,50.6128,50.4444,50.4533,24569.0
2017-06-08 10:30:00,56.93,56.99,56.88,56.93,20969.0,50.4533,50.5064,50.409,50.4533,20969.0
2017-06-08 11:00:00,56.94,57.16,56.93,57.1,33575.0,50.4621,50.6571,50.4533,50.6039,33575.0
2017-06-08 11:30:00,57.09,57.21,57.09,57.21,30944.0,50.5951,50.7014,50.5951,50.7014,30944.0
2017-06-08 12:00:00,57.21,57.35,57.21,57.25,40437.0,50.7014,50.8255,50.7014,50.7369,40437.0
2017-06-08 12:30:00,57.25,57.33,57.22,57.26,40230.0,50.7369,50.8078,50.7103,50.7457,40230.0
2017-06-08 13:00:00,57.25,57.27,57.15,57.21,47053.0,50.7369,50.7546,50.6482,50.7014,47053.0
2017-06-08 13:30:00,57.21,57.35,57.19,57.34,21690.0,50.7014,50.8255,50.6837,50.8166,21690.0
2017-06-08 14:00:00,57.34,57.35,57.25,57.28,30383.0,50.8166,50.8255,50.7369,50.7634,30383.0
2017-06-08 14:30:00,57.28,57.32,57.18,57.27,36993.0,50.7634,50.7989,50.6748,50.7546,36993.0
2017-06-08 15:00:00,57.27,57.34,57.26,57.33,50622.0,50.7546,50.8166,50.7457,50.8078,50622.0
2017-06-08 15:30:00,57.33,57.44,57.28,57.41,158755.0,50.8078,50.9052,50.7634,50.8787,158755.0
2017-06-09 09:30:00,57.5,57.87,57.23,57.81,31461.0,50.9584,51.2863,50.7191,51.2331,31461.0
2017-06-09 10:00:00,57.77,57.8,57.65,57.8,22351.0,51.1977,51.2243,51.0914,51.2243,22351.0
2017-06-09 10:30:00,57.77,57.87,57.69,57.7,13538.0,51.1977,51.2863,51.1268,51.1357,13538.0
2017-06-09 11:00:00,57.7,57.77,57.68,57.77,38431.0,51.1357,51.1977,51.1179,51.1977,38431.0
2017-06-09 11:30:00,57.77,57.77,57.64,57.66,80130.0,51.1977,51.1977,51.0825,51.1002,80130.0
2017-06-09 12:00:00,57.66,57.86,57.65,57.81,23666.0,51.1002,51.2775,51.0914,51.2331,23666.0
2017-06-09 12:30:00,57.81,57.83,57.72,57.72,13370.0,51.2331,51.2509,51.1534,51.1534,13370.0
2017-06-09 13:00:00,57.74,57.81,57.68,57.8,13172.0,51.1711,51.2331,51.1179,51.2243,13172.0
2017-06-09 13:30:00,57.79,57.92,57.67,57.67,25174.0,51.2154,51.3306,51.1091,51.1091,25174.0
2017-06-09 14:00:00,57.68,57.8,57.68,57.74,21285.0,51.1179,51.2243,51.1179,51.1711,21285.0
2017-06-09 14:30:00,57.75,57.77,57.57,57.66,30714.0,51.18,51.1977,51.0205,51.1002,30714.0
2017-06-09 15:00:00,57.67,57.82,57.65,57.79,38541.0,51.1091,51.242,51.0914,51.2154,38541.0
2017-06-09 15:30:00,57.8,57.95,57.67,57.89,127140.0,51.2243,51.3572,51.1091,51.304,127140.0
2017-06-12 09:30:00,57.87,58.06,57.74,57.76,66321.0,51.2863,51.4547,51.1711,51.1888,66321.0
2017-06-12 10:00:00,57.8,57.88,57.67,57.74,40333.0,51.2243,51.2952,51.1091,51.1711,40333.0
2017-06-12 10:30:00,57.74,57.98,57.69,57.98,33612.0,51.1711,51.3838,51.1268,51.3838,33612.0
2017-06-12 11:00:00,57.99,57.99,57.78,57.82,38872.0,51.3927,51.3927,51.2066,51.242,38872.0
2017-06-12 11:30:00,57.84,57.91,57.71,57.76,49190.0,51.2597,51.3218,51.1445,51.1888,49190.0
2017-06-12 12:00:00,57.77,57.78,57.67,57.75,54605.0,51.1977,51.2066,51.1091,51.18,54605.0
2017-06-12 12:30:00,57.75,57.81,57.62,57.72,75686.0,51.18,51.2331,51.0648,51.1534,75686.0
2017-06-12 13:00:00,57.73,57.76,57.66,57.73,27856.0,51.1623,51.1888,51.1002,51.1623,27856.0
2017-06-12 13:30:00,57.74,57.77,57.67,57.71,36814.0,51.1711,51.1977,51.1091,51.1445,36814.0
2017-06-12 14:00:00,57.71,57.78,57.7,57.72,28771.0,51.1445,51.2066,51.1357,51.1534,28771.0
2017-06-12 14:30:00,57.71,57.87,57.71,57.87,46160.0,51.1445,51.2863,51.1445,51.2863,46160.0
2017-06-12 15:00:00,57.86,57.95,57.84,57.89,66633.0,51.2775,51.3572,51.2597,51.304,66633.0
2017-06-12 15:30:00,57.89,58.05,57.89,58.04,153074.0,51.304,51.4458,51.304,51.437,153074.0
2017-06-13 09:30:00,58.19,58.54,58.19,58.48,72294.0,51.5699,51.8801,51.5699,51.8269,72294.0
2017-06-13 10:00:00,58.47,58.53,58.39,58.42,38905.0,51.8181,51.8712,51.7472,51.7738,38905.0
2017-06-13 10:30:00,58.41,58.41,58.18,58.3,61298.0,51.7649,51.7649,51.5611,51.6674,61298.0
2017-06-13 11:00:00,58.29,58.44,58.29,58.29,21554.0,51.6585,51.7915,51.6585,51.6585,21554.0
2017-06-13 11:30:00,58.29,58.41,58.27,58.39,29020.0,51.6585,51.7649,51.6408,51.7472,29020.0
2017-06-13 12:00:00,58.38,58.41,58.29,58.3,73516.0,51.7383,51.7649,51.6585,51.6674,73516.0
2017-06-13 12:30:00,58.3,58.35,58.29,58.3,20002.0,51.6674,51.7117,51.6585,51.6674,20002.0
2017-06-13 13:00:00,58.3,58.53,58.28,58.52,29180.0,51.6674,51.8712,51.6497,51.8624,29180.0
2017-06-13 13:30:00,58.52,58.56,58.47,58.51,29002.0,51.8624,51.8978,51.8181,51.8535,29002.0
2017-06-13 14:00:00,58.51,58.51,58.33,58.33,26976.0,51.8535,51.8535,51.694,51.694,26976.0
2017-06-13 14:30:00,58.34,58.38,58.23,58.28,36490.0,51.7029,51.7383,51.6054,51.6497,36490.0
2017-06-13 15:00:00,58.27,58.28,58.2,58.26,41308.0,51.6408,51.6497,51.5788,51.632,41308.0
2017-06-13 15:30:00,58.27,58.27,58.08,58.13,176543.0,51.6408,51.6408,51.4724,51.5167,176543.0
2017-06-14 09:30:00,58.01,58.19,57.92,58.16,25237.0,51.4104,51.5699,51.3306,51.5433,25237.0
2017-06-14 10:00:00,58.14,58.17,58.0,58.01,35997.0,51.5256,51.5522,51.4015,51.4104,35997.0
2017-06-14 10:30:00,58.01,58.02,57.8,57.82,96754.0,51.4104,51.4193,51.2243,51.242,96754.0
2017-06-14 11:00:00,57.83,57.93,57.82,57.91,52477.0,51.2509,51.3395,51.242,51.3218,52477.0
2017-06-14 11:30:00,57.92,57.92,57.7,57.76,35278.0,51.3306,51.3306,51.1357,51.1888,35278.0
2017-06-14 12:00:00,57.77,57.8,57.68,57.77,31915.0,51.1977,51.2243,51.1179,51.1977,31915.0
2017-06-14 12:30:00,57.77,57.79,57.71,57.76,69889.0,51.1977,51.2154,51.1445,51.1888,69889.0
2017-06-14 13:00:00,57.77,57.81,57.69,57.72,108494.0,51.1977,51.2331,51.1268,51.1534,108494.0
2017-06-14 13:30:00,57.73,57.78,57.64,57.74,35479.0,51.1623,51.2066,51.0825,51.1711,35479.0
2017-06-14 14:00:00,57.75,57.8,57.69,57.75,65505.0,51.18,51.2243,51.1268,51.18,65505.0
2017-06-14 14:30:00,57.75,57.99,57.75,57.89,56063.0,51.18,51.3927,51.18,51.304,56063.0
2017-06-14 15:00:00,57.9,58.13,57.88,58.09,57898.0,51.3129,51.5167,51.2952,51.4813,57898.0
2017-06-14 15:30:00,58.09,58.15,57.93,57.98,203844.0,51.4813,51.5345,51.3395,51.3838,203844.0
2017-06-15 09:30:00,57.76,57.94,57.76,57.93,30518.0,51.1888,51.3484,51.1888,51.3395,30518.0
2017-06-15 10:00:00,57.94,58.01,57.77,57.83,23946.0,51.3484,51.4104,51.1977,51.2509,23946.0
2017-06-15 10:30:00,57.84,57.86,57.74,57.82,55934.0,51.2597,51.2775,51.1711,51.242,55934.0
2017-06-15 11:00:00,57.82,58.17,57.8,58.16,81936.0,51.242,51.5522,51.2243,51.5433,81936.0
2017-06-15 11:30:00,58.18,58.2,58.15,58.17,16929.0,51.5611,51.5788,51.5345,51.5522,16929.0
2017-06-15 12:00:00,58.17,58.22,58.15,58.19,19509.0,51.5522,51.5965,51.5345,51.5699,19509.0
2017-06-15 12:30:00,58.2,58.28,58.19,58.28,17208.0,51.5788,51.6497,51.5699,51.6497,17208.0
2017-06-15 13:00:00,58.27,58.36,58.27,58.35,17159.0,51.6408,51.7206,51.6408,51.7117,17159.0
2017-06-15 13:30:00,58.34,58.45,58.34,58.44,14899.0,51.7029,51.8003,51.7029,51.7915,14899.0
2017-06-15 14:00:00,58.45,58.52,58.39,58.46,23573.0,51.8003,51.8624,51.7472,51.8092,23573.0
2017-06-15 14:30:00,58.47,58.62,58.47,58.61,28382.0,51.8181,51.951,51.8181,51.9421,28382.0
2017-06-15 15:00:00,58.6,58.78,58.59,58.77,122766.0,51.9333,52.0928,51.9244,52.0839,122766.0
2017-06-15 15:30:00,58.77,58.84,58.66,58.82,196917.0,52.0839,52.146,51.9864,52.1282,196917.0
2017-06-16 09:30:00,58.77,59.03,58.56,58.94,162527.0,52.0839,52.3144,51.8978,52.2346,162527.0
2017-06-16 10:00:00,59.0,59.0,58.71,58.87,46626.0,52.2878,52.2878,52.0308,52.1726,46626.0
2017-06-16 10:30:00,58.87,58.93,58.82,58.92,35544.0,52.1726,52.2257,52.1282,52.2169,35544.0
2017-06-16 11:00:00,58.92,58.92,58.76,58.78,24926.0,52.2169,52.2169,52.0751,52.0928,24926.0
2017-06-16 11:30:00,58.8,58.9,58.79,58.9,24023.0,52.1105,52.1991,52.1017,52.1991,24023.0
2017-06-16 12:00:00,58.91,58.98,58.9,58.9,25683.0,52.208,52.27,52.1991,52.1991,25683.0
2017-06-16 12:30:00,58.91,58.95,58.83,58.85,24154.0,52.208,52.2435,52.1371,52.1548,24154.0
2017-06-16 13:00:00,58.85,58.92,58.84,58.9,20898.0,52.1548,52.2169,52.146,52.1991,20898.0
2017-06-16 13:30:00,58.9,58.9,58.83,58.88,27837.0,52.1991,52.1991,52.1371,52.1814,27837.0
2017-06-16 14:00:00,58.88,58.88,58.82,58.84,23615.0,52.1814,52.1814,52.1282,52.146,23615.0
2017-06-16 14:30:00,58.82,58.88,58.79,58.87,41537.0,52.1282,52.1814,52.1017,52.1726,41537.0
2017-06-16 15:00:00,58.87,58.91,58.81,58.85,55540.0,52.1726,52.208,52.1194,52.1548,55540.0
2017-06-16 15:30:00,58.85,58.96,58.8,58.96,198155.0,52.1548,52.2523,52.1105,52.2523,198155.0
2017-06-19 09:30:00,58.99,59.06,58.85,58.97,41179.0,52.2789,52.3409,52.1548,52.2612,41179.0
2017-06-19 10:00:00,58.99,59.09,58.86,58.86,26838.0,52.2789,52.3675,52.1637,52.1637,26838.0
2017-06-19 10:30:00,58.86,58.89,58.74,58.82,25200.0,52.1637,52.1903,52.0573,52.1282,25200.0
2017-06-19 11:00:00,58.81,58.93,58.78,58.91,26265.0,52.1194,52.2257,52.0928,52.208,26265.0
2017-06-19 11:30:00,58.9,59.06,58.88,59.06,77562.0,52.1991,52.3409,52.1814,52.3409,77562.0
2017-06-19 12:00:00,59.05,59.11,59.01,59.05,100691.0,52.3321,52.3853,52.2966,52.3321,100691.0
2017-06-19 12:30:00,59.05,59.05,58.92,58.92,22251.0,52.3321,52.3321,52.2169,52.2169,22251.0
2017-06-19 13:00:00,58.94,58.96,58.83,58.84,11063.0,52.2346,52.2523,52.1371,52.146,11063.0
2017-06-19 13:30:00,58.85,58.92,58.84,58.85,18613.0,52.1548,52.2169,52.146,52.1548,18613.0
2017-06-19 14:00:00,58.86,58.87,58.79,58.85,26547.0,52.1637,52.1726,52.1017,52.1548,26547.0
2017-06-19 14:30:00,58.87,58.88,58.78,58.79,17262.0,52.1726,52.1814,52.0928,52.1017,17262.0
2017-06-19 15:00:00,58.79,58.87,58.79,58.86,24044.0,52.1017,52.1726,52.1017,52.1637,24044.0
2017-06-19 15:30:00,58.85,59.03,58.84,59.0,137724.0,52.1548,52.3144,52.146,52.2878,137724.0
2017-06-20 09:30:00,58.92,59.07,58.87,59.06,21073.0,52.2169,52.3498,52.1726,52.3409,21073.0
2017-06-20 10:00:00,59.06,59.09,58.95,58.95,15728.0,52.3409,52.3675,52.2435,52.2435,15728.0
2017-06-20 10:30:00,58.93,59.03,58.92,58.99,20099.0,52.2257,52.3144,52.2169,52.2789,20099.0
2017-06-20 11:00:00,58.99,59.0,58.89,58.98,24281.0,52.2789,52.2878,52.1903,52.27,24281.0
2017-06-20 11:30:00,58.98,59.08,58.98,59.02,13862.0,52.27,52.3587,52.27,52.3055,13862.0
2017-06-20 12:00:00,59.03,59.05,58.97,58.97,17272.0,52.3144,52.3321,52.2612,52.2612,17272.0
2017-06-20 12:30:00,58.98,59.0,58.84,58.86,30196.0,52.27,52.2878,52.146,52.1637,30196.0
2017-06-20 13:00:00,58.88,58.96,58.84,58.96,15801.0,52.1814,52.2523,52.146,52.2523,15801.0
2017-06-20 13:30:00,58.97,59.0,58.9,58.9,14625.0,52.2612,52.2878,52.1991,52.1991,14625.0
2017-06-20 14:00:00,58.91,58.92,58.81,58.83,15667.0,52.208,52.2169,52.1194,52.1371,15667.0
2017-06-20 14:30:00,58.84,58.93,58.83,58.88,14605.0,52.146,52.2257,52.1371,52.1814,14605.0
2017-06-20 15:00:00,58.89,58.93,58.84,58.89,34257.0,52.1903,52.2257,52.146,52.1903,34257.0
2017-06-20 15:30:00,58.88,58.88,58.67,58.71,99552.0,52.1814,52.1814,51.9953,52.0308,99552.0
2017-06-21 09:30:00,58.87,58.97,58.55,58.71,34405.0,52.1726,52.2612,51.889,52.0308,34405.0
2017-06-21 10:00:00,58.7,58.7,58.62,58.7,17838.0,52.0219,52.0219,51.951,52.0219,17838.0
2017-06-21 10:30:00,58.7,58.74,58.64,58.74,17009.0,52.0219,52.0573,51.9687,52.0573,17009.0
2017-06-21 11:00:00,58.73,58.78,58.55,58.61,20565.0,52.0485,52.0928,51.889,51.9421,20565.0
2017-06-21 11:30:00,58.62,58.65,58.53,58.54,30070.0,51.951,51.9776,51.8712,51.8801,30070.0
2017-06-21 12:00:00,58.54,58.54,58.31,58.31,81616.0,51.8801,51.8801,51.6763,51.6763,81616.0
2017-06-21 12:30:00,58.31,58.31,58.1,58.11,44715.0,51.6763,51.6763,51.4902,51.499,44715.0
2017-06-21 13:00:00,58.11,58.2,58.09,58.1,74765.0,51.499,51.5788,51.4813,51.4902,74765.0
2017-06-21 13:30:00,58.08,58.13,57.92,57.96,27830.0,51.4724,51.5167,51.3306,51.3661,27830.0
2017-06-21 14:00:00,57.96,58.01,57.93,57.97,21435.0,51.3661,51.4104,51.3395,51.3749,21435.0
2017-06-21 14:30:00,57.96,58.01,57.93,57.98,38613.0,51.3661,51.4104,51.3395,51.3838,38613.0
2017-06-21 15:00:00,57.99,58.03,57.93,58.03,45360.0,51.3927,51.4281,51.3395,51.4281,45360.0
2017-06-21 15:30:00,58.03,58.03,57.83,57.9,134027.0,51.4281,51.4281,51.2509,51.3129,134027.0
2017-06-22 09:30:00,57.67,57.86,57.63,57.79,31587.0,51.1091,51.2775,51.0736,51.2154,31587.0
2017-06-22 10:00:00,57.79,57.79,57.58,57.6,22057.0,51.2154,51.2154,51.0293,51.047,22057.0
2017-06-22 10:30:00,57.61,57.69,57.48,57.69,28812.0,51.0559,51.1268,50.9407,51.1268,28812.0
2017-06-22 11:00:00,57.68,57.77,57.65,57.69,29714.0,51.1179,51.1977,51.0914,51.1268,29714.0
2017-06-22 11:30:00,57.67,57.74,57.65,57.67,16268.0,51.1091,51.1711,51.0914,51.1091,16268.0
2017-06-22 12:00:00,57.68,57.69,57.6,57.6,19845.0,51.1179,51.1268,51.047,51.047,19845.0
2017-06-22 12:30:00,57.61,57.63,57.54,57.6,10169.0,51.0559,51.0736,50.9939,51.047,10169.0
2017-06-22 13:00:00,57.6,57.65,57.56,57.64,11709.0,51.047,51.0914,51.0116,51.0825,11709.0
2017-06-22 13:30:00,57.64,57.66,57.57,57.59,22570.0,51.0825,51.1002,51.0205,51.0382,22570.0
2017-06-22 14:00:00,57.6,57.62,57.51,57.53,13126.0,51.047,51.0648,50.9673,50.985,13126.0
2017-06-22 14:30:00,57.52,57.53,57.4,57.42,21975.0,50.9761,50.985,50.8698,50.8875,21975.0
2017-06-22 15:00:00,57.42,57.47,57.28,57.28,42738.0,50.8875,50.9318,50.7634,50.7634,42738.0
2017-06-22 15:30:00,57.29,57.29,57.1,57.16,169667.0,50.7723,50.7723,50.6039,50.6571,169667.0
2017-06-23 09:30:00,57.18,57.34,56.97,56.99,61094.0,50.6748,50.8166,50.4887,50.5064,61094.0
2017-06-23 10:00:00,56.99,57.18,56.97,57.09,40870.0,50.5064,50.6748,50.4887,50.5951,40870.0
2017-06-23 10:30:00,57.1,57.22,57.09,57.14,41038.0,50.6039,50.7103,50.5951,50.6394,41038.0
2017-06-23 11:00:00,57.14,57.19,57.1,57.14,39150.0,50.6394,50.6837,50.6039,50.6394,39150.0
2017-06-23 11:30:00,57.15,57.18,57.09,57.11,26916.0,50.6482,50.6748,50.5951,50.6128,26916.0
2017-06-23 12:00:00,57.09,57.12,56.93,57.02,39256.0,50.5951,50.6216,50.4533,50.533,39256.0
2017-06-23 12:30:00,57.03,57.06,56.99,57.01,24230.0,50.5419,50.5685,50.5064,50.5242,24230.0
2017-06-23 13:00:00,57.01,57.08,57.0,57.03,15714.0,50.5242,50.5862,50.5153,50.5419,15714.0
2017-06-23 13:30:00,57.03,57.1,57.01,57.06,23885.0,50.5419,50.6039,50.5242,50.5685,23885.0
2017-06-23 14:00:00,57.06,57.11,57.01,57.03,16862.0,50.5685,50.6128,50.5242,50.5419,16862.0
2017-06-23 14:30:00,57.02,57.03,56.96,56.98,49533.0,50.533,50.5419,50.4799,50.4976,49533.0
2017-06-23 15:00:00,56.98,56.98,56.89,56.9,71270.0,50.4976,50.4976,50.4178,50.4267,71270.0
2017-06-23 15:30:00,56.9,56.9,56.7,56.72,285542.0,50.4267,50.4267,50.2494,50.2672,285542.0
2017-06-26 09:30:00,57.01,57.01,56.71,56.86,74546.0,50.5242,50.5242,50.2583,50.3912,74546.0
2017-06-26 10:00:00,56.85,57.09,56.84,57.09,64182.0,50.3824,50.5951,50.3735,50.5951,64182.0
2017-06-26 10:30:00,57.09,57.17,57.04,57.09,39948.0,50.5951,50.666,50.5507,50.5951,39948.0
2017-06-26 11:00:00,57.08,57.08,56.83,57.01,215321.0,50.5862,50.5862,50.3646,50.5242,215321.0
2017-06-26 11:30:00,57.01,57.04,56.96,56.99,41938.0,50.5242,50.5507,50.4799,50.5064,41938.0
2017-06-26 12:00:00,57.0,57.01,56.9,56.9,27663.0,50.5153,50.5242,50.4267,50.4267,27663.0
2017-06-26 12:30:00,56.91,56.93,56.87,56.92,50797.0,50.4355,50.4533,50.4001,50.4444,50797.0
2017-06-26 13:00:00,56.93,56.97,56.85,56.86,39445.0,50.4533,50.4887,50.3824,50.3912,39445.0
2017-06-26 13:30:00,56.87,56.92,56.86,56.91,41344.0,50.4001,50.4444,50.3912,50.4355,41344.0
2017-06-26 14:00:00,56.92,56.94,56.8,56.85,84774.0,50.4444,50.4621,50.3381,50.3824,84774.0
2017-06-26 14:30:00,56.85,56.86,56.81,56.85,28372.0,50.3824,50.3912,50.3469,50.3824,28372.0
2017-06-26 15:00:00,56.85,56.89,56.84,56.88,76491.0,50.3824,50.4178,50.3735,50.409,76491.0
2017-06-26 15:30:00,56.88,56.94,56.81,56.83,154822.0,50.409,50.4621,50.3469,50.3646,154822.0
2017-06-27 09:30:00,56.88,56.99,56.63,56.69,41851.0,50.409,50.5064,50.1874,50.2406,41851.0
2017-06-27 10:00:00,56.69,56.74,56.6,56.61,50116.0,50.2406,50.2849,50.1608,50.1697,50116.0
2017-06-27 10:30:00,56.6,56.74,56.6,56.69,35654.0,50.1608,50.2849,50.1608,50.2406,35654.0
2017-06-27 11:00:00,56.69,56.77,56.66,56.71,95677.0,50.2406,50.3115,50.214,50.2583,95677.0
2017-06-27 11:30:00,56.72,56.94,56.72,56.9,29470.0,50.2672,50.4621,50.2672,50.4267,29470.0
2017-06-27 12:00:00,56.9,56.93,56.84,56.84,20670.0,50.4267,50.4533,50.3735,50.3735,20670.0
2017-06-27 12:30:00,56.84,56.87,56.81,56.85,31998.0,50.3735,50.4001,50.3469,50.3824,31998.0
2017-06-27 13:00:00,56.85,56.86,56.8,56.8,16142.0,50.3824,50.3912,50.3381,50.3381,16142.0
2017-06-27 13:30:00,56.78,56.79,56.65,56.68,45534.0,50.3203,50.3292,50.2051,50.2317,45534.0
2017-06-27 14:00:00,56.68,56.68,56.56,56.64,53680.0,50.2317,50.2317,50.1254,50.1963,53680.0
2017-06-27 14:30:00,56.63,56.73,56.6,56.63,45605.0,50.1874,50.276,50.1608,50.1874,45605.0
2017-06-27 15:00:00,56.62,56.69,56.59,56.66,61474.0,50.1785,50.2406,50.1519,50.214,61474.0
2017-06-27 15:30:00,56.66,56.73,56.43,56.51,434556.0,50.214,50.276,50.0101,50.081,434556.0
2017-06-28 09:30:00,56.83,57.01,56.64,56.93,35788.0,50.3646,50.5242,50.1963,50.4533,35788.0
2017-06-28 10:00:00,56.94,56.95,56.81,56.82,21839.0,50.4621,50.471,50.3469,50.3558,21839.0
2017-06-28 10:30:00,56.83,57.03,56.83,56.86,36597.0,50.3646,50.5419,50.3646,50.3912,36597.0
2017-06-28 11:00:00,56.87,57.06,56.85,57.03,26651.0,50.4001,50.5685,50.3824,50.5419,26651.0
2017-06-28 11:30:00,57.02,57.16,56.99,57.12,31599.0,50.533,50.6571,50.5064,50.6216,31599.0
2017-06-28 12:00:00,57.12,57.22,57.09,57.18,43233.0,50.6216,50.7103,50.5951,50.6748,43233.0
2017-06-28 12:30:00,57.18,57.2,57.13,57.16,20050.0,50.6748,50.6925,50.6305,50.6571,20050.0
2017-06-28 13:00:00,57.16,57.26,57.14,57.23,34508.0,50.6571,50.7457,50.6394,50.7191,34508.0
2017-06-28 13:30:00,57.24,57.28,57.16,57.16,24567.0,50.728,50.7634,50.6571,50.6571,24567.0
2017-06-28 14:00:00,57.17,57.27,57.16,57.23,70918.0,50.666,50.7546,50.6571,50.7191,70918.0
2017-06-28 14:30:00,57.23,57.27,57.2,57.26,48312.0,50.7191,50.7546,50.6925,50.7457,48312.0
2017-06-28 15:00:00,57.27,57.39,57.26,57.37,92994.0,50.7546,50.8609,50.7457,50.8432,92994.0
2017-06-28 15:30:00,57.38,57.51,57.36,57.38,194133.0,50.8521,50.9673,50.8343,50.8521,194133.0
2017-06-29 09:30:00,57.67,57.75,57.07,57.19,53644.0,51.1091,51.18,50.5773,50.6837,53644.0
2017-06-29 10:00:00,57.19,57.25,56.98,57.17,41456.0,50.6837,50.7369,50.4976,50.666,41456.0
2017-06-29 10:30:00,57.18,57.33,57.08,57.27,40054.0,50.6748,50.8078,50.5862,50.7546,40054.0
2017-06-29 11:00:00,57.28,57.3,57.09,57.16,44891.0,50.7634,50.7812,50.5951,50.6571,44891.0
2017-06-29 11:30:00,57.17,57.22,56.94,56.95,36846.0,50.666,50.7103,50.4621,50.471,36846.0
2017-06-29 12:00:00,56.94,57.05,56.85,56.96,30443.0,50.4621,50.5596,50.3824,50.4799,30443.0
2017-06-29 12:30:00,56.98,57.04,56.88,56.89,36062.0,50.4976,50.5507,50.409,50.4178,36062.0
2017-06-29 13:00:00,56.88,56.97,56.61,56.64,33473.0,50.409,50.4887,50.1697,50.1963,33473.0
2017-06-29 13:30:00,56.68,56.97,56.66,56.95,32824.0,50.2317,50.4887,50.214,50.471,32824.0
2017-06-29 14:00:00,56.95,57.03,56.9,57.03,39134.0,50.471,50.5419,50.4267,50.5419,39134.0
2017-06-29 14:30:00,57.03,57.08,56.98,57.04,45459.0,50.5419,50.5862,50.4976,50.5507,45459.0
2017-06-29 15:00:00,57.05,57.13,56.97,57.05,68520.0,50.5596,50.6305,50.4887,50.5596,68520.0
2017-06-29 15:30:00,57.05,57.12,56.99,57.02,146894.0,50.5596,50.6216,50.5064,50.533,146894.0
2017-06-30 09:30:00,57.35,57.4,57.21,57.24,31591.0,50.8255,50.8698,50.7014,50.728,31591.0
2017-06-30 10:00:00,57.24,57.24,57.08,57.09,18895.0,50.728,50.728,50.5862,50.5951,18895.0
2017-06-30 10:30:00,57.07,57.17,57.05,57.11,30263.0,50.5773,50.666,50.5596,50.6128,30263.0
2017-06-30 11:00:00,57.09,57.09,57.0,57.01,22765.0,50.5951,50.5951,50.5153,50.5242,22765.0
2017-06-30 11:30:00,57.0,57.13,56.97,57.12,24579.0,50.5153,50.6305,50.4887,50.6216,24579.0
2017-06-30 12:00:00,57.13,57.25,57.1,57.2,22910.0,50.6305,50.7369,50.6039,50.6925,22910.0
2017-06-30 12:30:00,57.21,57.28,57.13,57.15,25409.0,50.7014,50.7634,50.6305,50.6482,25409.0
2017-06-30 13:00:00,57.17,57.18,57.12,57.18,26007.0,50.666,50.6748,50.6216,50.6748,26007.0
2017-06-30 13:30:00,57.18,57.26,57.16,57.24,20122.0,50.6748,50.7457,50.6571,50.728,20122.0
2017-06-30 14:00:00,57.23,57.31,57.2,57.3,25990.0,50.7191,50.79,50.6925,50.7812,25990.0
2017-06-30 14:30:00,57.3,57.41,57.28,57.4,36299.0,50.7812,50.8787,50.7634,50.8698,36299.0
2017-06-30 15:00:00,57.41,57.41,57.33,57.4,52190.0,50.8787,50.8787,50.8078,50.8698,52190.0
2017-06-30 15:30:00,57.4,57.45,57.24,57.24,149029.0,50.8698,50.9141,50.728,50.728,149029.0
2017-07-03 09:30:00,57.6,57.82,57.56,57.64,28510.0,51.047,51.242,51.0116,51.0825,28510.0
2017-07-03 10:00:00,57.63,57.88,57.58,57.74,32052.0,51.0736,51.2952,51.0293,51.1711,32052.0
2017-07-03 10:30:00,57.73,57.85,57.73,57.83,27049.0,51.1623,51.2686,51.1623,51.2509,27049.0
2017-07-03 11:00:00,57.83,58.01,57.81,57.9,30749.0,51.2509,51.4104,51.2331,51.3129,30749.0
2017-07-03 11:30:00,57.9,57.99,57.87,57.87,25921.0,51.3129,51.3927,51.2863,51.2863,25921.0
2017-07-03 12:00:00,57.89,57.89,57.58,57.64,33288.0,51.304,51.304,51.0293,51.0825,33288.0
2017-07-03 12:30:00,57.66,57.78,57.56,57.56,94947.0,51.1002,51.2066,51.0116,51.0116,94947.0
2017-07-05 09:30:00,57.62,57.74,57.34,57.64,56459.0,51.0648,51.1711,50.8166,51.0825,56459.0
2017-07-05 10:00:00,57.65,57.65,57.39,57.46,27035.0,51.0914,51.0914,50.8609,50.923,27035.0
2017-07-05 10:30:00,57.47,57.56,57.38,57.56,48091.0,50.9318,51.0116,50.8521,51.0116,48091.0
2017-07-05 11:00:00,57.56,57.64,57.52,57.58,24943.0,51.0116,51.0825,50.9761,51.0293,24943.0
2017-07-05 11:30:00,57.57,57.57,57.48,57.48,20298.0,51.0205,51.0205,50.9407,50.9407,20298.0
2017-07-05 12:00:00,57.47,57.49,57.41,57.47,17498.0,50.9318,50.9496,50.8787,50.9318,17498.0
2017-07-05 12:30:00,57.48,57.54,57.47,57.48,19897.0,50.9407,50.9939,50.9318,50.9407,19897.0
2017-07-05 13:00:00,57.47,57.5,57.43,57.48,17703.0,50.9318,50.9584,50.8964,50.9407,17703.0
2017-07-05 13:30:00,57.48,57.51,57.39,57.51,20379.0,50.9407,50.9673,50.8609,50.9673,20379.0
2017-07-05 14:00:00,57.52,57.58,57.48,57.58,30436.0,50.9761,51.0293,50.9407,51.0293,30436.0
2017-07-05 14:30:00,57.56,57.59,57.42,57.43,35362.0,51.0116,51.0382,50.8875,50.8964,35362.0
2017-07-05 15:00:00,57.43,57.51,57.4,57.46,40083.0,50.8964,50.9673,50.8698,50.923,40083.0
2017-07-05 15:30:00,57.46,57.56,57.46,57.49,118944.0,50.923,51.0116,50.923,50.9496,118944.0
2017-07-06 09:30:00,57.42,57.6,57.34,57.37,42279.0,50.8875,51.047,50.8166,50.8432,42279.0
2017-07-06 10:00:00,57.34,57.75,57.34,57.69,46954.0,50.8166,51.18,50.8166,51.1268,46954.0
2017-07-06 10:30:00,57.67,57.69,57.49,57.6,55626.0,51.1091,51.1268,50.9496,51.047,55626.0
2017-07-06 11:00:00,57.61,57.64,57.52,57.57,20200.0,51.0559,51.0825,50.9761,51.0205,20200.0
2017-07-06 11:30:00,57.57,57.65,57.54,57.61,17001.0,51.0205,51.0914,50.9939,51.0559,17001.0
2017-07-06 12:00:00,57.61,57.63,57.5,57.53,14648.0,51.0559,51.0736,50.9584,50.985,14648.0
2017-07-06 12:30:00,57.52,57.6,57.52,57.56,8850.0,50.9761,51.047,50.9761,51.0116,8850.0
2017-07-06 13:00:00,57.55,57.65,57.55,57.61,11834.0,51.0027,51.0914,51.0027,51.0559,11834.0
2017-07-06 13:30:00,57.6,57.63,57.43,57.48,24308.0,51.047,51.0736,50.8964,50.9407,24308.0
2017-07-06 14:00:00,57.48,57.53,57.41,57.44,30108.0,50.9407,50.985,50.8787,50.9052,30108.0
2017-07-06 14:30:00,57.44,57.45,57.36,57.41,40374.0,50.9052,50.9141,50.8343,50.8787,40374.0
2017-07-06 15:00:00,57.4,57.41,57.14,57.14,57223.0,50.8698,50.8787,50.6394,50.6394,57223.0
2017-07-06 15:30:00,57.14,57.21,57.08,57.17,100227.0,50.6394,50.7014,50.5862,50.666,100227.0
2017-07-07 09:30:00,57.53,57.75,57.32,57.74,47817.0,50.985,51.18,50.7989,51.1711,47817.0
2017-07-07 10:00:00,57.71,57.76,57.65,57.75,39222.0,51.1445,51.1888,51.0914,51.18,39222.0
2017-07-07 10:30:00,57.78,57.83,57.75,57.8,36016.0,51.2066,51.2509,51.18,51.2243,36016.0
2017-07-07 11:00:00,57.82,57.87,57.66,57.86,28020.0,51.242,51.2863,51.1002,51.2775,28020.0
2017-07-07 11:30:00,57.85,57.95,57.83,57.91,15205.0,51.2686,51.3572,51.2509,51.3218,15205.0
2017-07-07 12:00:00,57.93,58.0,57.92,58.0,12840.0,51.3395,51.4015,51.3306,51.4015,12840.0
2017-07-07 12:30:00,58.0,58.03,57.91,58.02,10498.0,51.4015,51.4281,51.3218,51.4193,10498.0
2017-07-07 13:00:00,58.04,58.07,58.01,58.01,11485.0,51.437,51.4636,51.4104,51.4104,11485.0
2017-07-07 13:30:00,58.0,58.01,57.96,58.01,8863.0,51.4015,51.4104,51.3661,51.4104,8863.0
2017-07-07 14:00:00,58.01,58.01,57.87,57.88,22709.0,51.4104,51.4104,51.2863,51.2952,22709.0
2017-07-07 14:30:00,57.87,57.89,57.78,57.79,19682.0,51.2863,51.304,51.2066,51.2154,19682.0
2017-07-07 15:00:00,57.79,57.8,57.71,57.73,46083.0,51.2154,51.2243,51.1445,51.1623,46083.0
2017-07-07 15:30:00,57.73,57.75,57.64,57.69,122401.0,51.1623,51.18,51.0825,51.1268,122401.0
2017-07-10 09:30:00,57.71,57.84,57.64,57.8,22922.0,51.1445,51.2597,51.0825,51.2243,22922.0
2017-07-10 10:00:00,57.8,57.81,57.59,57.6,29098.0,51.2243,51.2331,51.0382,51.047,29098.0
2017-07-10 10:30:00,57.61,57.63,57.52,57.54,33367.0,51.0559,51.0736,50.9761,50.9939,33367.0
2017-07-10 11:00:00,57.55,57.58,57.4,57.45,109215.0,51.0027,51.0293,50.8698,50.9141,109215.0
2017-07-10 11:30:00,57.46,57.6,57.46,57.56,14534.0,50.923,51.047,50.923,51.0116,14534.0
2017-07-10 12:00:00,57.57,57.67,57.52,57.64,18162.0,51.0205,51.1091,50.9761,51.0825,18162.0
2017-07-10 12:30:00,57.65,57.69,57.62,57.64,11647.0,51.0914,51.1268,51.0648,51.0825,11647.0
2017-07-10 13:00:00,57.66,57.69,57.6,57.65,9275.0,51.1002,51.1268,51.047,51.0914,9275.0
2017-07-10 13:30:00,57.67,57.67,57.6,57.63,14467.0,51.1091,51.1091,51.047,51.0736,14467.0
2017-07-10 14:00:00,57.62,57.62,57.54,57.58,17356.0,51.0648,51.0648,50.9939,51.0293,17356.0
2017-07-10 14:30:00,57.57,57.59,57.41,57.42,33639.0,51.0205,51.0382,50.8787,50.8875,33639.0
2017-07-10 15:00:00,57.42,57.51,57.42,57.51,35940.0,50.8875,50.9673,50.8875,50.9673,35940.0
2017-07-10 15:30:00,57.51,57.56,57.43,57.46,126324.0,50.9673,51.0116,50.8964,50.923,126324.0
2017-07-11 09:30:00,57.46,57.72,57.34,57.35,20455.0,50.923,51.1534,50.8166,50.8255,20455.0
2017-07-11 10:00:00,57.34,57.45,57.19,57.19,41568.0,50.8166,50.9141,50.6837,50.6837,41568.0
2017-07-11 10:30:00,57.18,57.31,57.12,57.31,17124.0,50.6748,50.79,50.6216,50.79,17124.0
2017-07-11 11:00:00,57.3,57.34,56.83,56.9,25744.0,50.7812,50.8166,50.3646,50.4267,25744.0
2017-07-11 11:30:00,56.89,56.99,56.89,56.99,54505.0,50.4178,50.5064,50.4178,50.5064,54505.0
2017-07-11 12:00:00,57.01,57.02,56.92,56.96,8481.0,50.5242,50.533,50.4444,50.4799,8481.0
2017-07-11 12:30:00,56.98,57.01,56.94,57.0,9481.0,50.4976,50.5242,50.4621,50.5153,9481.0
2017-07-11 13:00:00,57.01,57.04,56.96,56.98,9296.0,50.5242,50.5507,50.4799,50.4976,9296.0
2017-07-11 13:30:00,56.98,57.02,56.87,56.99,14850.0,50.4976,50.533,50.4001,50.5064,14850.0
2017-07-11 14:00:00,57.0,57.0,56.86,56.9,17932.0,50.5153,50.5153,50.3912,50.4267,17932.0
2017-07-11 14:30:00,56.9,56.92,56.82,56.92,19493.0,50.4267,50.4444,50.3558,50.4444,19493.0
2017-07-11 15:00:00,56.92,56.93,56.85,56.86,32335.0,50.4444,50.4533,50.3824,50.3912,32335.0
2017-07-11 15:30:00,56.86,56.87,56.72,56.77,165913.0,50.3912,50.4001,50.2672,50.3115,165913.0
2017-07-12 09:30:00,56.94,57.01,56.74,56.98,23058.0,50.4621,50.5242,50.2849,50.4976,23058.0
2017-07-12 10:00:00,57.0,57.06,56.89,57.03,22718.0,50.5153,50.5685,50.4178,50.5419,22718.0
2017-07-12 10:30:00,57.04,57.22,56.97,57.2,34519.0,50.5507,50.7103,50.4887,50.6925,34519.0
2017-07-12 11:00:00,57.18,57.26,57.08,57.09,28450.0,50.6748,50.7457,50.5862,50.5951,28450.0
2017-07-12 11:30:00,57.08,57.1,56.99,57.07,31970.0,50.5862,50.6039,50.5064,50.5773,31970.0
2017-07-12 12:00:00,57.07,57.12,57.01,57.06,15256.0,50.5773,50.6216,50.5242,50.5685,15256.0
2017-07-12 12:30:00,57.05,57.05,56.98,57.0,11856.0,50.5596,50.5596,50.4976,50.5153,11856.0
2017-07-12 13:00:00,57.02,57.06,57.0,57.04,12886.0,50.533,50.5685,50.5153,50.5507,12886.0
2017-07-12 13:30:00,57.06,57.11,57.03,57.11,15461.0,50.5685,50.6128,50.5419,50.6128,15461.0
2017-07-12 14:00:00,57.1,57.13,57.05,57.13,12764.0,50.6039,50.6305,50.5596,50.6305,12764.0
2017-07-12 14:30:00,57.12,57.15,57.0,57.01,47922.0,50.6216,50.6482,50.5153,50.5242,47922.0
2017-07-12 15:00:00,57.02,57.03,56.98,56.99,62399.0,50.533,50.5419,50.4976,50.5064,62399.0
2017-07-12 15:30:00,56.98,56.98,56.84,56.87,215279.0,50.4976,50.4976,50.3735,50.4001,215279.0
2017-07-13 09:30:00,56.96,57.09,56.8,57.06,15202.0,50.4799,50.5951,50.3381,50.5685,15202.0
2017-07-13 10:00:00,57.1,57.14,56.98,56.98,15956.0,50.6039,50.6394,50.4976,50.4976,15956.0
2017-07-13 10:30:00,56.97,57.07,56.94,57.06,17093.0,50.4887,50.5773,50.4621,50.5685,17093.0
2017-07-13 11:00:00,57.06,57.12,57.03,57.12,15349.0,50.5685,50.6216,50.5419,50.6216,15349.0
2017-07-13 11:30:00,57.12,57.26,57.1,57.26,17251.0,50.6216,50.7457,50.6039,50.7457,17251.0
2017-07-13 12:00:00,57.26,57.5,57.26,57.49,35167.0,50.7457,50.9584,50.7457,50.9496,35167.0
2017-07-13 12:30:00,57.48,57.51,57.46,57.48,18341.0,50.9407,50.9673,50.923,50.9407,18341.0
2017-07-13 13:00:00,57.47,57.54,57.47,57.53,15569.0,50.9318,50.9939,50.9318,50.985,15569.0
2017-07-13 13:30:00,57.53,57.68,57.51,57.68,24207.0,50.985,51.1179,50.9673,51.1179,24207.0
2017-07-13 14:00:00,57.67,57.67,57.58,57.59,37992.0,51.1091,51.1091,51.0293,51.0382,37992.0
2017-07-13 14:30:00,57.58,57.63,57.52,57.54,31132.0,51.0293,51.0736,50.9761,50.9939,31132.0
2017-07-13 15:00:00,57.55,57.63,57.54,57.55,64619.0,51.0027,51.0736,50.9939,51.0027,64619.0
2017-07-13 15:30:00,57.56,57.6,57.52,57.55,115575.0,51.0116,51.047,50.9761,51.0027,115575.0
2017-07-14 09:30:00,57.35,57.39,57.08,57.39,31830.0,50.8255,50.8609,50.5862,50.8609,31830.0
2017-07-14 10:00:00,57.33,57.44,57.33,57.39,9611.0,50.8078,50.9052,50.8078,50.8609,9611.0
2017-07-14 10:30:00,57.37,57.44,57.36,57.36,12807.0,50.8432,50.9052,50.8343,50.8343,12807.0
2017-07-14 11:00:00,57.34,57.35,57.28,57.31,11059.0,50.8166,50.8255,50.7634,50.79,11059.0
2017-07-14 11:30:00,57.3,57.42,57.27,57.4,16123.0,50.7812,50.8875,50.7546,50.8698,16123.0
2017-07-14 12:00:00,57.39,57.41,57.33,57.33,14114.0,50.8609,50.8787,50.8078,50.8078,14114.0
2017-07-14 12:30:00,57.33,57.42,57.32,57.41,8621.0,50.8078,50.8875,50.7989,50.8787,8621.0
2017-07-14 13:00:00,57.41,57.48,57.41,57.46,8986.0,50.8787,50.9407,50.8787,50.923,8986.0
2017-07-14 13:30:00,57.45,57.5,57.43,57.5,13236.0,50.9141,50.9584,50.8964,50.9584,13236.0
2017-07-14 14:00:00,57.51,57.55,57.49,57.54,14614.0,50.9673,51.0027,50.9496,50.9939,14614.0
2017-07-14 14:30:00,57.54,57.59,57.53,57.58,27846.0,50.9939,51.0382,50.985,51.0293,27846.0
2017-07-14 15:00:00,57.58,57.73,57.58,57.73,29309.0,51.0293,51.1623,51.0293,51.1623,29309.0
2017-07-14 15:30:00,57.73,57.73,57.55,57.61,128191.0,51.1623,51.1623,51.0027,51.0559,128191.0
2017-07-17 09:30:00,57.6,57.6,57.17,57.41,30559.0,51.047,51.047,50.666,50.8787,30559.0
2017-07-17 10:00:00,57.38,57.56,57.35,57.48,22725.0,50.8521,51.0116,50.8255,50.9407,22725.0
2017-07-17 10:30:00,57.49,57.58,57.45,57.55,31809.0,50.9496,51.0293,50.9141,51.0027,31809.0
2017-07-17 11:00:00,57.55,57.6,57.51,57.6,26756.0,51.0027,51.047,50.9673,51.047,26756.0
2017-07-17 11:30:00,57.6,57.65,57.55,57.65,19447.0,51.047,51.0914,51.0027,51.0914,19447.0
2017-07-17 12:00:00,57.64,57.69,57.63,57.66,15830.0,51.0825,51.1268,51.0736,51.1002,15830.0
2017-07-17 12:30:00,57.67,57.68,57.65,57.67,13146.0,51.1091,51.1179,51.0914,51.1091,13146.0
2017-07-17 13:00:00,57.66,57.69,57.63,57.66,26464.0,51.1002,51.1268,51.0736,51.1002,26464.0
2017-07-17 13:30:00,57.65,57.66,57.6,57.63,17366.0,51.0914,51.1002,51.047,51.0736,17366.0
2017-07-17 14:00:00,57.62,57.62,57.56,57.61,19992.0,51.0648,51.0648,51.0116,51.0559,19992.0
2017-07-17 14:30:00,57.6,57.62,57.57,57.58,19779.0,51.047,51.0648,51.0205,51.0293,19779.0
2017-07-17 15:00:00,57.58,57.61,57.57,57.58,38670.0,51.0293,51.0559,51.0205,51.0293,38670.0
2017-07-17 15:30:00,57.58,57.58,57.47,57.5,109830.0,51.0293,51.0293,50.9318,50.9584,109830.0
2017-07-18 09:30:00,57.11,57.49,57.11,57.38,34063.0,50.6128,50.9496,50.6128,50.8521,34063.0
2017-07-18 10:00:00,57.37,57.44,57.34,57.35,19118.0,50.8432,50.9052,50.8166,50.8255,19118.0
2017-07-18 10:30:00,57.34,57.41,57.29,57.41,13515.0,50.8166,50.8787,50.7723,50.8787,13515.0
2017-07-18 11:00:00,57.4,57.49,57.4,57.45,20884.0,50.8698,50.9496,50.8698,50.9141,20884.0
2017-07-18 11:30:00,57.45,57.49,57.4,57.47,13064.0,50.9141,50.9496,50.8698,50.9318,13064.0
2017-07-18 12:00:00,57.47,57.51,57.44,57.46,9040.0,50.9318,50.9673,50.9052,50.923,9040.0
2017-07-18 12:30:00,57.46,57.53,57.44,57.44,8429.0,50.923,50.985,50.9052,50.9052,8429.0
2017-07-18 13:00:00,57.44,57.53,57.41,57.52,10323.0,50.9052,50.985,50.8787,50.9761,10323.0
2017-07-18 13:30:00,57.53,57.64,57.52,57.64,11003.0,50.985,51.0825,50.9761,51.0825,11003.0
2017-07-18 14:00:00,57.63,57.63,57.57,57.6,19874.0,51.0736,51.0736,51.0205,51.047,19874.0
2017-07-18 14:30:00,57.61,57.66,57.59,57.62,17458.0,51.0559,51.1002,51.0382,51.0648,17458.0
2017-07-18 15:00:00,57.61,57.72,57.6,57.64,40247.0,51.0559,51.1534,51.047,51.0825,40247.0
2017-07-18 15:30:00,57.64,57.64,57.55,57.56,100066.0,51.0825,51.0825,51.0027,51.0116,100066.0
2017-07-19 09:30:00,57.75,57.75,57.33,57.51,44936.0,51.18,51.18,50.8078,50.9673,44936.0
2017-07-19 10:00:00,57.5,57.54,57.34,57.4,26603.0,50.9584,50.9939,50.8166,50.8698,26603.0
2017-07-19 10:30:00,57.4,57.45,57.38,57.43,15823.0,50.8698,50.9141,50.8521,50.8964,15823.0
2017-07-19 11:00:00,57.43,57.5,57.34,57.34,35493.0,50.8964,50.9584,50.8166,50.8166,35493.0
2017-07-19 11:30:00,57.33,57.37,57.26,57.29,15908.0,50.8078,50.8432,50.7457,50.7723,15908.0
2017-07-19 12:00:00,57.29,57.37,57.29,57.36,11737.0,50.7723,50.8432,50.7723,50.8343,11737.0
2017-07-19 12:30:00,57.36,57.37,57.31,57.37,17825.0,50.8343,50.8432,50.79,50.8432,17825.0
2017-07-19 13:00:00,57.37,57.4,57.34,57.39,11463.0,50.8432,50.8698,50.8166,50.8609,11463.0
2017-07-19 13:30:00,57.39,57.48,57.37,57.46,13254.0,50.8609,50.9407,50.8432,50.923,13254.0
2017-07-19 14:00:00,57.47,57.53,57.46,57.51,20856.0,50.9318,50.985,50.923,50.9673,20856.0
2017-07-19 14:30:00,57.51,57.56,57.51,57.55,9602.0,50.9673,51.0116,50.9673,51.0027,9602.0
2017-07-19 15:00:00,57.55,57.63,57.55,57.62,28822.0,51.0027,51.0736,51.0027,51.0648,28822.0
2017-07-19 15:30:00,57.62,57.71,57.58,57.67,105206.0,51.0648,51.1445,51.0293,51.1091,105206.0
2017-07-20 09:30:00,57.8,58.16,57.78,58.13,43171.0,51.2243,51.5433,51.2066,51.5167,43171.0
2017-07-20 10:00:00,58.1,58.18,58.08,58.11,19991.0,51.4902,51.5611,51.4724,51.499,19991.0
2017-07-20 10:30:00,58.09,58.09,57.93,58.09,46470.0,51.4813,51.4813,51.3395,51.4813,46470.0
2017-07-20 11:00:00,58.07,58.09,58.01,58.09,20081.0,51.4636,51.4813,51.4104,51.4813,20081.0
2017-07-20 11:30:00,58.08,58.09,57.94,57.97,20162.0,51.4724,51.4813,51.3484,51.3749,20162.0
2017-07-20 12:00:00,57.96,58.03,57.95,58.02,11429.0,51.3661,51.4281,51.3572,51.4193,11429.0
2017-07-20 12:30:00,58.03,58.11,58.02,58.07,8812.0,51.4281,51.499,51.4193,51.4636,8812.0
2017-07-20 13:00:00,58.09,58.11,58.06,58.1,33248.0,51.4813,51.499,51.4547,51.4902,33248.0
2017-07-20 13:30:00,58.1,58.15,58.08,58.11,12913.0,51.4902,51.5345,51.4724,51.499,12913.0
2017-07-20 14:00:00,58.11,58.19,58.1,58.18,12891.0,51.499,51.5699,51.4902,51.5611,12891.0
2017-07-20 14:30:00,58.18,58.19,58.11,58.12,14473.0,51.5611,51.5699,51.499,51.5079,14473.0
2017-07-20 15:00:00,58.12,58.24,58.11,58.2,19919.0,51.5079,51.6142,51.499,51.5788,19919.0
2017-07-20 15:30:00,58.2,58.26,58.13,58.24,136047.0,51.5788,51.632,51.5167,51.6142,136047.0
2017-07-21 09:30:00,58.12,58.78,58.12,58.68,108307.0,51.5079,52.0928,51.5079,52.0042,108307.0
2017-07-21 10:00:00,58.6,58.75,58.6,58.64,47963.0,51.9333,52.0662,51.9333,51.9687,47963.0
2017-07-21 10:30:00,58.64,58.64,58.46,58.47,33936.0,51.9687,51.9687,51.8092,51.8181,33936.0
2017-07-21 11:00:00,58.48,58.55,58.43,58.46,45194.0,51.8269,51.889,51.7826,51.8092,45194.0
2017-07-21 11:30:00,58.47,58.57,58.46,58.56,29478.0,51.8181,51.9067,51.8092,51.8978,29478.0
2017-07-21 12:00:00,58.57,58.59,58.52,58.53,14973.0,51.9067,51.9244,51.8624,51.8712,14973.0
2017-07-21 12:30:00,58.52,58.58,58.49,58.55,17466.0,51.8624,51.9155,51.8358,51.889,17466.0
2017-07-21 13:00:00,58.56,58.62,58.56,58.59,21450.0,51.8978,51.951,51.8978,51.9244,21450.0
2017-07-21 13:30:00,58.59,58.64,58.54,58.63,22957.0,51.9244,51.9687,51.8801,51.9599,22957.0
2017-07-21 14:00:00,58.64,58.65,58.53,58.57,17181.0,51.9687,51.9776,51.8712,51.9067,17181.0
2017-07-21 14:30:00,58.56,58.61,58.56,58.61,18643.0,51.8978,51.9421,51.8978,51.9421,18643.0
2017-07-21 15:00:00,58.61,58.62,58.53,58.57,38242.0,51.9421,51.951,51.8712,51.9067,38242.0
2017-07-21 15:30:00,58.57,58.66,58.57,58.66,149936.0,51.9067,51.9864,51.9067,51.9864,149936.0
2017-07-24 09:30:00,58.69,58.69,58.32,58.52,21077.0,52.013,52.013,51.6851,51.8624,21077.0
2017-07-24 10:00:00,58.53,58.7,58.52,58.7,29111.0,51.8712,52.0219,51.8624,52.0219,29111.0
2017-07-24 10:30:00,58.68,58.68,58.48,58.56,41078.0,52.0042,52.0042,51.8269,51.8978,41078.0
2017-07-24 11:00:00,58.57,58.6,58.46,58.57,14953.0,51.9067,51.9333,51.8092,51.9067,14953.0
2017-07-24 11:30:00,58.58,58.62,58.56,58.58,9026.0,51.9155,51.951,51.8978,51.9155,9026.0
2017-07-24 12:00:00,58.56,58.58,58.52,58.56,3046.0,51.8978,51.9155,51.8624,51.8978,3046.0
2017-07-24 12:30:00,58.56,58.68,58.52,58.67,19564.0,51.8978,52.0042,51.8624,51.9953,19564.0
2017-07-24 13:00:00,58.67,58.68,58.63,58.66,5296.0,51.9953,52.0042,51.9599,51.9864,5296.0
2017-07-24 13:30:00,58.67,58.67,58.6,58.63,6880.0,51.9953,51.9953,51.9333,51.9599,6880.0
2017-07-24 14:00:00,58.64,58.73,58.62,58.72,8364.0,51.9687,52.0485,51.951,52.0396,8364.0
2017-07-24 14:30:00,58.73,58.8,58.72,58.76,13334.0,52.0485,52.1105,52.0396,52.0751,13334.0
2017-07-24 15:00:00,58.78,58.89,58.76,58.89,23647.0,52.0928,52.1903,52.0751,52.1903,23647.0
2017-07-24 15:30:00,58.9,58.91,58.77,58.86,129578.0,52.1991,52.208,52.0839,52.1637,129578.0
2017-07-25 09:30:00,59.33,59.5,59.13,59.2,27557.0,52.5802,52.7309,52.403,52.465,27557.0
2017-07-25 10:00:00,59.15,59.3,59.11,59.25,18073.0,52.4207,52.5536,52.3853,52.5093,18073.0
2017-07-25 10:30:00,59.24,59.33,59.22,59.27,18492.0,52.5005,52.5802,52.4827,52.527,18492.0
2017-07-25 11:00:00,59.27,59.32,59.23,59.3,13792.0,52.527,52.5714,52.4916,52.5536,13792.0
2017-07-25 11:30:00,59.29,59.36,59.24,59.26,29703.0,52.5448,52.6068,52.5005,52.5182,29703.0
2017-07-25 12:00:00,59.25,59.33,59.22,59.22,9277.0,52.5093,52.5802,52.4827,52.4827,9277.0
2017-07-25 12:30:00,59.23,59.28,59.21,59.21,9957.0,52.4916,52.5359,52.4739,52.4739,9957.0
2017-07-25 13:00:00,59.22,59.24,59.19,59.23,11121.0,52.4827,52.5005,52.4562,52.4916,11121.0
2017-07-25 13:30:00,59.23,59.25,59.1,59.11,25442.0,52.4916,52.5093,52.3764,52.3853,25442.0
2017-07-25 14:00:00,59.11,59.13,59.03,59.06,17120.0,52.3853,52.403,52.3144,52.3409,17120.0
2017-07-25 14:30:00,59.06,59.08,59.0,59.07,14337.0,52.3409,52.3587,52.2878,52.3498,14337.0
2017-07-25 15:00:00,59.08,59.1,59.05,59.1,21421.0,52.3587,52.3764,52.3321,52.3764,21421.0
2017-07-25 15:30:00,59.1,59.12,59.04,59.1,96253.0,52.3764,52.3941,52.3232,52.3764,96253.0
2017-07-26 09:30:00,59.24,59.24,58.94,58.96,14502.0,52.5005,52.5005,52.2346,52.2523,14502.0
2017-07-26 10:00:00,58.99,59.18,58.98,59.04,13335.0,52.2789,52.4473,52.27,52.3232,13335.0
2017-07-26 10:30:00,59.03,59.04,58.94,58.96,18097.0,52.3144,52.3232,52.2346,52.2523,18097.0
2017-07-26 11:00:00,58.97,59.01,58.93,58.96,12664.0,52.2612,52.2966,52.2257,52.2523,12664.0
2017-07-26 11:30:00,58.97,59.03,58.96,59.02,14434.0,52.2612,52.3144,52.2523,52.3055,14434.0
2017-07-26 12:00:00,59.0,59.01,58.95,58.95,14993.0,52.2878,52.2966,52.2435,52.2435,14993.0
2017-07-26 12:30:00,58.94,58.96,58.87,58.89,30652.0,52.2346,52.2523,52.1726,52.1903,30652.0
2017-07-26 13:00:00,58.9,58.9,58.74,58.74,7386.0,52.1991,52.1991,52.0573,52.0573,7386.0
2017-07-26 13:30:00,58.72,58.81,58.72,58.77,18702.0,52.0396,52.1194,52.0396,52.0839,18702.0
2017-07-26 14:00:00,58.8,58.95,58.74,58.78,15141.0,52.1105,52.2435,52.0573,52.0928,15141.0
2017-07-26 14:30:00,58.77,58.78,58.68,58.68,16518.0,52.0839,52.0928,52.0042,52.0042,16518.0
2017-07-26 15:00:00,58.68,58.78,58.56,58.72,100923.0,52.0042,52.0928,51.8978,52.0396,100923.0
2017-07-26 15:30:00,58.71,58.71,58.59,58.67,143564.0,52.0308,52.0308,51.9244,51.9953,143564.0
2017-07-27 09:30:00,58.68,58.78,58.21,58.54,39868.0,52.0042,52.0928,51.5876,51.8801,39868.0
2017-07-27 10:00:00,58.55,58.7,58.53,58.67,21369.0,51.889,52.0219,51.8712,51.9953,21369.0
2017-07-27 10:30:00,58.66,58.69,58.44,58.54,19635.0,51.9864,52.013,51.7915,51.8801,19635.0
2017-07-27 11:00:00,58.55,58.55,58.22,58.22,37792.0,51.889,51.889,51.5965,51.5965,37792.0
2017-07-27 11:30:00,58.25,58.36,58.11,58.19,38662.0,51.6231,51.7206,51.499,51.5699,38662.0
2017-07-27 12:00:00,58.19,58.26,58.04,58.04,29780.0,51.5699,51.632,51.437,51.437,29780.0
2017-07-27 12:30:00,58.02,58.16,58.02,58.15,40628.0,51.4193,51.5433,51.4193,51.5345,40628.0
2017-07-27 13:00:00,58.12,58.26,58.08,58.13,33396.0,51.5079,51.632,51.4724,51.5167,33396.0
2017-07-27 13:30:00,58.11,58.13,57.85,57.86,39974.0,51.499,51.5167,51.2686,51.2775,39974.0
2017-07-27 14:00:00,57.87,57.89,57.62,57.63,58485.0,51.2863,51.304,51.0648,51.0736,58485.0
2017-07-27 14:30:00,57.63,57.84,57.63,57.81,33726.0,51.0736,51.2597,51.0736,51.2331,33726.0
2017-07-27 15:00:00,57.8,57.89,57.76,57.86,55233.0,51.2243,51.304,51.1888,51.2775,55233.0
2017-07-27 15:30:00,57.85,58.04,57.82,58.01,180963.0,51.2686,51.437,51.242,51.4104,180963.0
2017-07-28 09:30:00,58.74,58.74,57.81,58.54,66153.0,52.0573,52.0573,51.2331,51.8801,66153.0
2017-07-28 10:00:00,58.52,58.9,58.37,58.55,69175.0,51.8624,52.1991,51.7294,51.889,69175.0
2017-07-28 10:30:00,58.55,58.86,58.55,58.77,23477.0,51.889,52.1637,51.889,52.0839,23477.0
2017-07-28 11:00:00,58.74,58.85,58.67,58.68,25761.0,52.0573,52.1548,51.9953,52.0042,25761.0
2017-07-28 11:30:00,58.66,58.89,58.64,58.81,25568.0,51.9864,52.1903,51.9687,52.1194,25568.0
2017-07-28 12:00:00,58.79,59.0,58.79,58.97,25017.0,52.1017,52.2878,52.1017,52.2612,25017.0
2017-07-28 12:30:00,58.99,59.15,58.97,59.09,27689.0,52.2789,52.4207,52.2612,52.3675,27689.0
2017-07-28 13:00:00,59.09,59.21,59.08,59.21,22068.0,52.3675,52.4739,52.3587,52.4739,22068.0
2017-07-28 13:30:00,59.21,59.27,59.17,59.25,29783.0,52.4739,52.527,52.4384,52.5093,29783.0
2017-07-28 14:00:00,59.25,59.59,59.23,59.53,50441.0,52.5093,52.8106,52.4916,52.7575,50441.0
2017-07-28 14:30:00,59.54,59.64,59.43,59.5,41293.0,52.7663,52.855,52.6688,52.7309,41293.0
2017-07-28 15:00:00,59.5,59.5,59.3,59.3,47030.0,52.7309,52.7309,52.5536,52.5536,47030.0
2017-07-28 15:30:00,59.31,59.63,59.3,59.42,159019.0,52.5625,52.8461,52.5536,52.66,159019.0
2017-07-31 09:30:00,59.57,59.57,59.15,59.24,39442.0,52.7929,52.7929,52.4207,52.5005,39442.0
2017-07-31 10:00:00,59.25,59.3,59.19,59.25,22820.0,52.5093,52.5536,52.4562,52.5093,22820.0
2017-07-31 10:30:00,59.25,59.34,59.23,59.25,20974.0,52.5093,52.5891,52.4916,52.5093,20974.0
2017-07-31 11:00:00,59.26,59.27,59.19,59.22,26220.0,52.5182,52.527,52.4562,52.4827,26220.0
2017-07-31 11:30:00,59.22,59.25,59.12,59.15,23159.0,52.4827,52.5093,52.3941,52.4207,23159.0
2017-07-31 12:00:00,59.14,59.18,59.09,59.09,19158.0,52.4118,52.4473,52.3675,52.3675,19158.0
2017-07-31 12:30:00,59.09,59.11,58.96,58.96,15515.0,52.3675,52.3853,52.2523,52.2523,15515.0
2017-07-31 13:00:00,58.97,59.04,58.93,58.94,15649.0,52.2612,52.3232,52.2257,52.2346,15649.0
2017-07-31 13:30:00,58.94,59.03,58.9,58.97,21893.0,52.2346,52.3144,52.1991,52.2612,21893.0
2017-07-31 14:00:00,58.99,58.99,58.82,58.84,19585.0,52.2789,52.2789,52.1282,52.146,19585.0
2017-07-31 14:30:00,58.85,58.86,58.8,58.81,32272.0,52.1548,52.1637,52.1105,52.1194,32272.0
2017-07-31 15:00:00,58.8,58.89,58.74,58.89,46810.0,52.1105,52.1903,52.0573,52.1903,46810.0
2017-07-31 15:30:00,58.89,58.91,58.78,58.8,176859.0,52.1903,52.208,52.0928,52.1105,176859.0
2017-08-01 09:30:00,59.03,59.15,58.88,59.1,26886.0,52.3144,52.4207,52.1814,52.3764,26886.0
2017-08-01 10:00:00,59.14,59.31,59.11,59.12,25824.0,52.4118,52.5625,52.3853,52.3941,25824.0
2017-08-01 10:30:00,59.14,59.16,58.97,59.01,11265.0,52.4118,52.4296,52.2612,52.2966,11265.0
2017-08-01 11:00:00,59.03,59.15,58.88,59.1,16303.0,52.3144,52.4207,52.1814,52.3764,16303.0
2017-08-01 11:30:00,59.11,59.23,59.11,59.18,7417.0,52.3853,52.4916,52.3853,52.4473,7417.0
2017-08-01 12:00:00,59.19,59.33,59.19,59.28,12019.0,52.4562,52.5802,52.4562,52.5359,12019.0
2017-08-01 12:30:00,59.27,59.3,59.21,59.23,11671.0,52.527,52.5536,52.4739,52.4916,11671.0
2017-08-01 13:00:00,59.23,59.28,59.12,59.12,11834.0,52.4916,52.5359,52.3941,52.3941,11834.0
2017-08-01 13:30:00,59.16,59.26,59.09,59.25,15797.0,52.4296,52.5182,52.3675,52.5093,15797.0
2017-08-01 14:00:00,59.25,59.31,59.23,59.25,11658.0,52.5093,52.5625,52.4916,52.5093,11658.0
2017-08-01 14:30:00,59.23,59.33,59.1,59.16,38347.0,52.4916,52.5802,52.3764,52.4296,38347.0
2017-08-01 15:00:00,59.17,59.21,59.11,59.11,23760.0,52.4384,52.4739,52.3853,52.3853,23760.0
2017-08-01 15:30:00,59.13,59.22,59.13,59.19,89730.0,52.403,52.4827,52.403,52.4562,89730.0
2017-08-02 09:30:00,59.08,59.18,59.01,59.06,25549.0,52.3587,52.4473,52.2966,52.3409,25549.0
2017-08-02 10:00:00,59.09,59.18,59.0,59.05,37246.0,52.3675,52.4473,52.2878,52.3321,37246.0
2017-08-02 10:30:00,59.07,59.07,58.88,58.92,30177.0,52.3498,52.3498,52.1814,52.2169,30177.0
2017-08-02 11:00:00,58.95,59.0,58.85,58.95,31507.0,52.2435,52.2878,52.1548,52.2435,31507.0
2017-08-02 11:30:00,58.95,58.95,58.86,58.92,14183.0,52.2435,52.2435,52.1637,52.2169,14183.0
2017-08-02 12:00:00,58.92,58.93,58.73,58.73,7401.0,52.2169,52.2257,52.0485,52.0485,7401.0
2017-08-02 12:30:00,58.75,58.84,58.72,58.83,13247.0,52.0662,52.146,52.0396,52.1371,13247.0
2017-08-02 13:00:00,58.82,58.9,58.81,58.85,7587.0,52.1282,52.1991,52.1194,52.1548,7587.0
2017-08-02 13:30:00,58.83,58.91,58.81,58.9,12576.0,52.1371,52.208,52.1194,52.1991,12576.0
2017-08-02 14:00:00,58.9,58.91,58.77,58.9,34126.0,52.1991,52.208,52.0839,52.1991,34126.0
2017-08-02 14:30:00,58.9,59.1,58.9,59.0,68166.0,52.1991,52.3764,52.1991,52.2878,68166.0
2017-08-02 15:00:00,59.0,59.14,58.98,59.01,49521.0,52.2878,52.4118,52.27,52.2966,49521.0
2017-08-02 15:30:00,59.02,59.06,58.98,59.01,110071.0,52.3055,52.3409,52.27,52.2966,110071.0
2017-08-03 09:30:00,59.08,59.08,58.57,58.59,21094.0,52.3587,52.3587,51.9067,51.9244,21094.0
2017-08-03 10:00:00,58.6,58.79,58.6,58.72,16431.0,51.9333,52.1017,51.9333,52.0396,16431.0
2017-08-03 10:30:00,58.72,58.74,58.61,58.74,10150.0,52.0396,52.0573,51.9421,52.0573,10150.0
2017-08-03 11:00:00,58.73,58.84,58.7,58.84,17963.0,52.0485,52.146,52.0219,52.146,17963.0
2017-08-03 11:30:00,58.85,58.97,58.76,58.92,31853.0,52.1548,52.2612,52.0751,52.2169,31853.0
2017-08-03 12:00:00,58.88,58.95,58.8,58.95,17177.0,52.1814,52.2435,52.1105,52.2435,17177.0
2017-08-03 12:30:00,58.92,58.94,58.77,58.9,13273.0,52.2169,52.2346,52.0839,52.1991,13273.0
2017-08-03 13:00:00,58.88,58.96,58.84,58.87,15164.0,52.1814,52.2523,52.146,52.1726,15164.0
2017-08-03 13:30:00,58.88,58.89,58.8,58.8,8816.0,52.1814,52.1903,52.1105,52.1105,8816.0
2017-08-03 14:00:00,58.78,58.82,58.72,58.73,16467.0,52.0928,52.1282,52.0396,52.0485,16467.0
2017-08-03 14:30:00,58.74,58.75,58.61,58.62,27715.0,52.0573,52.0662,51.9421,51.951,27715.0
2017-08-03 15:00:00,58.61,58.69,58.61,58.66,30667.0,51.9421,52.013,51.9421,51.9864,30667.0
2017-08-03 15:30:00,58.66,58.67,58.59,58.64,112800.0,51.9864,51.9953,51.9244,51.9687,112800.0
2017-08-04 09:30:00,58.87,59.01,58.61,58.84,32074.0,52.1726,52.2966,51.9421,52.146,32074.0
2017-08-04 10:00:00,58.84,58.93,58.79,58.87,21296.0,52.146,52.2257,52.1017,52.1726,21296.0
2017-08-04 10:30:00,58.87,59.02,58.82,58.91,36232.0,52.1726,52.3055,52.1282,52.208,36232.0
2017-08-04 11:00:00,58.9,58.9,58.85,58.87,17596.0,52.1991,52.1991,52.1548,52.1726,17596.0
2017-08-04 11:30:00,58.87,58.92,58.8,58.91,65827.0,52.1726,52.2169,52.1105,52.208,65827.0
2017-08-04 12:00:00,58.9,58.95,58.87,58.91,22852.0,52.1991,52.2435,52.1726,52.208,22852.0
2017-08-04 12:30:00,58.91,58.94,58.87,58.9,18025.0,52.208,52.2346,52.1726,52.1991,18025.0
2017-08-04 13:00:00,58.89,58.93,58.88,58.93,13525.0,52.1903,52.2257,52.1814,52.2257,13525.0
2017-08-04 13:30:00,58.93,59.0,58.92,58.99,26040.0,52.2257,52.2878,52.2169,52.2789,26040.0
2017-08-04 14:00:00,58.99,59.05,58.97,59.0,34524.0,52.2789,52.3321,52.2612,52.2878,34524.0
2017-08-04 14:30:00,59.02,59.03,58.98,59.0,15512.0,52.3055,52.3144,52.27,52.2878,15512.0
2017-08-04 15:00:00,59.0,59.05,58.99,59.03,19708.0,52.2878,52.3321,52.2789,52.3144,19708.0
2017-08-04 15:30:00,59.02,59.11,59.0,59.03,125039.0,52.3055,52.3853,52.2878,52.3144,125039.0
2017-08-07 09:30:00,59.0,59.13,58.9,58.94,33351.0,52.2878,52.403,52.1991,52.2346,33351.0
2017-08-07 10:00:00,58.96,58.99,58.82,58.86,16608.0,52.2523,52.2789,52.1282,52.1637,16608.0
2017-08-07 10:30:00,58.89,58.92,58.87,58.9,16092.0,52.1903,52.2169,52.1726,52.1991,16092.0
2017-08-07 11:00:00,58.87,58.87,58.69,58.69,21633.0,52.1726,52.1726,52.013,52.013,21633.0
2017-08-07 11:30:00,58.69,58.86,58.68,58.82,26690.0,52.013,52.1637,52.0042,52.1282,26690.0
2017-08-07 12:00:00,58.81,58.87,58.79,58.87,8533.0,52.1194,52.1726,52.1017,52.1726,8533.0
2017-08-07 12:30:00,58.89,58.89,58.78,58.79,11699.0,52.1903,52.1903,52.0928,52.1017,11699.0
2017-08-07 13:00:00,58.79,58.8,58.68,58.68,19004.0,52.1017,52.1105,52.0042,52.0042,19004.0
2017-08-07 13:30:00,58.68,58.79,58.67,58.76,15328.0,52.0042,52.1017,51.9953,52.0751,15328.0
2017-08-07 14:00:00,58.76,58.83,58.76,58.8,37292.0,52.0751,52.1371,52.0751,52.1105,37292.0
2017-08-07 14:30:00,58.8,58.83,58.78,58.8,21457.0,52.1105,52.1371,52.0928,52.1105,21457.0
2017-08-07 15:00:00,58.77,58.82,58.76,58.78,32686.0,52.0839,52.1282,52.0751,52.0928,32686.0
2017-08-07 15:30:00,58.8,58.92,58.8,58.91,146072.0,52.1105,52.2169,52.1105,52.208,146072.0
2017-08-08 09:30:00,58.78,58.92,58.68,58.85,55509.0,52.0928,52.2169,52.0042,52.1548,55509.0
2017-08-08 10:00:00,58.82,58.86,58.69,58.72,11913.0,52.1282,52.1637,52.013,52.0396,11913.0
2017-08-08 10:30:00,58.73,58.89,58.73,58.88,13476.0,52.0485,52.1903,52.0485,52.1814,13476.0
2017-08-08 11:00:00,58.88,58.91,58.85,58.86,12489.0,52.1814,52.208,52.1548,52.1637,12489.0
2017-08-08 11:30:00,58.87,58.97,58.87,58.9,18633.0,52.1726,52.2612,52.1726,52.1991,18633.0
2017-08-08 12:00:00,58.9,58.93,58.81,58.83,30360.0,52.1991,52.2257,52.1194,52.1371,30360.0
2017-08-08 12:30:00,58.83,58.87,58.8,58.85,19457.0,52.1371,52.1726,52.1105,52.1548,19457.0
2017-08-08 13:00:00,58.85,58.9,58.82,58.83,10605.0,52.1548,52.1991,52.1282,52.1371,10605.0
2017-08-08 13:30:00,58.8,58.82,58.76,58.79,11768.0,52.1105,52.1282,52.0751,52.1017,11768.0
2017-08-08 14:00:00,58.8,58.82,58.78,58.81,15566.0,52.1105,52.1282,52.0928,52.1194,15566.0
2017-08-08 14:30:00,58.81,58.82,58.76,58.76,17069.0,52.1194,52.1282,52.0751,52.0751,17069.0
2017-08-08 15:00:00,58.77,58.79,58.73,58.76,43263.0,52.0839,52.1017,52.0485,52.0751,43263.0
2017-08-08 15:30:00,58.76,58.81,58.7,58.8,126539.0,52.0751,52.1194,52.0219,52.1105,126539.0
2017-08-09 09:30:00,58.72,58.98,58.72,58.98,24241.0,52.0396,52.27,52.0396,52.27,24241.0
2017-08-09 10:00:00,58.96,59.01,58.9,59.01,24546.0,52.2523,52.2966,52.1991,52.2966,24546.0
2017-08-09 10:30:00,59.02,59.04,58.88,58.9,18085.0,52.3055,52.3232,52.1814,52.1991,18085.0
2017-08-09 11:00:00,58.89,58.89,58.79,58.88,15545.0,52.1903,52.1903,52.1017,52.1814,15545.0
2017-08-09 11:30:00,58.88,58.91,58.8,58.88,21714.0,52.1814,52.208,52.1105,52.1814,21714.0
2017-08-09 12:00:00,58.89,58.93,58.87,58.91,12801.0,52.1903,52.2257,52.1726,52.208,12801.0
2017-08-09 12:30:00,58.9,58.9,58.85,58.89,11108.0,52.1991,52.1991,52.1548,52.1903,11108.0
2017-08-09 13:00:00,58.89,58.93,58.87,58.89,17394.0,52.1903,52.2257,52.1726,52.1903,17394.0
2017-08-09 13:30:00,58.89,58.89,58.85,58.86,14093.0,52.1903,52.1903,52.1548,52.1637,14093.0
2017-08-09 14:00:00,58.86,58.87,58.84,58.85,16387.0,52.1637,52.1726,52.146,52.1548,16387.0
2017-08-09 14:30:00,58.86,58.87,58.78,58.79,14054.0,52.1637,52.1726,52.0928,52.1017,14054.0
2017-08-09 15:00:00,58.8,58.84,58.77,58.84,21833.0,52.1105,52.146,52.0839,52.146,21833.0
2017-08-09 15:30:00,58.84,58.91,58.81,58.9,79464.0,52.146,52.208,52.1194,52.1991,79464.0
2017-08-10 09:30:00,58.65,58.97,58.5,58.74,22361.0,51.9776,52.2612,51.8446,52.0573,22361.0
2017-08-10 10:00:00,58.82,58.83,58.58,58.6,18165.0,52.1282,52.1371,51.9155,51.9333,18165.0
2017-08-10 10:30:00,58.61,58.63,58.43,58.44,121447.0,51.9421,51.9599,51.7826,51.7915,121447.0
2017-08-10 11:00:00,58.44,58.66,58.43,58.61,18993.0,51.7915,51.9864,51.7826,51.9421,18993.0
2017-08-10 11:30:00,58.63,58.68,58.61,58.63,18110.0,51.9599,52.0042,51.9421,51.9599,18110.0
2017-08-10 12:00:00,58.6,58.67,58.55,58.56,20849.0,51.9333,51.9953,51.889,51.8978,20849.0
2017-08-10 12:30:00,58.54,58.69,58.53,58.69,11320.0,51.8801,52.013,51.8712,52.013,11320.0
2017-08-10 13:00:00,58.68,58.73,58.66,58.7,20101.0,52.0042,52.0485,51.9864,52.0219,20101.0
2017-08-10 13:30:00,58.71,58.74,58.68,58.73,10784.0,52.0308,52.0573,52.0042,52.0485,10784.0
2017-08-10 14:00:00,58.71,58.77,58.68,58.72,29956.0,52.0308,52.0839,52.0042,52.0396,29956.0
2017-08-10 14:30:00,58.74,58.84,58.72,58.73,10495.0,52.0573,52.146,52.0396,52.0485,10495.0
2017-08-10 15:00:00,58.73,58.76,58.62,58.64,26146.0,52.0485,52.0751,51.951,51.9687,26146.0
2017-08-10 15:30:00,58.63,58.66,58.55,58.63,211580.0,51.9599,51.9864,51.889,51.9599,211580.0
2017-08-11 09:30:00,58.63,58.94,58.61,58.86,47773.0,51.9599,52.2346,51.9421,52.1637,47773.0
2017-08-11 10:00:00,58.88,58.98,58.75,58.75,13975.0,52.1814,52.27,52.0662,52.0662,13975.0
2017-08-11 10:30:00,58.73,58.84,58.71,58.73,23837.0,52.0485,52.146,52.0308,52.0485,23837.0
2017-08-11 11:00:00,58.73,58.73,58.55,58.57,16604.0,52.0485,52.0485,51.889,51.9067,16604.0
2017-08-11 11:30:00,58.58,58.65,58.56,58.59,12972.0,51.9155,51.9776,51.8978,51.9244,12972.0
2017-08-11 12:00:00,58.57,58.57,58.47,58.48,10513.0,51.9067,51.9067,51.8181,51.8269,10513.0
2017-08-11 12:30:00,58.49,58.53,58.46,58.48,7431.0,51.8358,51.8712,51.8092,51.8269,7431.0
2017-08-11 13:00:00,58.47,58.51,58.43,58.45,9925.0,51.8181,51.8535,51.7826,51.8003,9925.0
2017-08-11 13:30:00,58.45,58.47,58.36,58.42,17487.0,51.8003,51.8181,51.7206,51.7738,17487.0
2017-08-11 14:00:00,58.41,58.48,58.4,58.44,11209.0,51.7649,51.8269,51.756,51.7915,11209.0
2017-08-11 14:30:00,58.45,58.47,58.35,58.45,23504.0,51.8003,51.8181,51.7117,51.8003,23504.0
2017-08-11 15:00:00,58.46,58.49,58.39,58.44,39158.0,51.8092,51.8358,51.7472,51.7915,39158.0
2017-08-11 15:30:00,58.45,58.56,58.42,58.44,82019.0,51.8003,51.8978,51.7738,51.7915,82019.0
2017-08-14 09:30:00,58.75,58.99,58.75,58.83,17375.0,52.0662,52.2789,52.0662,52.1371,17375.0
2017-08-14 10:00:00,58.82,58.82,58.71,58.73,15353.0,52.1282,52.1282,52.0308,52.0485,15353.0
2017-08-14 10:30:00,58.75,58.86,58.75,58.85,22749.0,52.0662,52.1637,52.0662,52.1548,22749.0
2017-08-14 11:00:00,58.85,58.92,58.82,58.92,12881.0,52.1548,52.2169,52.1282,52.2169,12881.0
2017-08-14 11:30:00,58.94,58.94,58.85,58.87,11734.0,52.2346,52.2346,52.1548,52.1726,11734.0
2017-08-14 12:00:00,58.89,58.92,58.81,58.83,21283.0,52.1903,52.2169,52.1194,52.1371,21283.0
2017-08-14 12:30:00,58.83,58.86,58.79,58.79,13514.0,52.1371,52.1637,52.1017,52.1017,13514.0
2017-08-14 13:00:00,58.78,58.83,58.78,58.8,4802.0,52.0928,52.1371,52.0928,52.1105,4802.0
2017-08-14 13:30:00,58.81,58.83,58.79,58.82,6527.0,52.1194,52.1371,52.1017,52.1282,6527.0
2017-08-14 14:00:00,58.82,58.84,58.8,58.84,5978.0,52.1282,52.146,52.1105,52.146,5978.0
2017-08-14 14:30:00,58.84,58.86,58.76,58.8,12813.0,52.146,52.1637,52.0751,52.1105,12813.0
2017-08-14 15:00:00,58.8,58.9,58.78,58.89,18609.0,52.1105,52.1991,52.0928,52.1903,18609.0
2017-08-14 15:30:00,58.89,58.9,58.83,58.87,95979.0,52.1903,52.1991,52.1371,52.1726,95979.0
2017-08-15 09:30:00,59.04,59.04,58.86,59.02,28504.0,52.3232,52.3232,52.1637,52.3055,28504.0
2017-08-15 10:00:00,59.07,59.17,58.86,58.86,22552.0,52.3498,52.4384,52.1637,52.1637,22552.0
2017-08-15 10:30:00,58.86,58.88,58.79,58.81,7840.0,52.1637,52.1814,52.1017,52.1194,7840.0
2017-08-15 11:00:00,58.82,58.9,58.8,58.86,11501.0,52.1282,52.1991,52.1105,52.1637,11501.0
2017-08-15 11:30:00,58.87,58.89,58.71,58.71,10235.0,52.1726,52.1903,52.0308,52.0308,10235.0
2017-08-15 12:00:00,58.71,58.78,58.71,58.78,7272.0,52.0308,52.0928,52.0308,52.0928,7272.0
2017-08-15 12:30:00,58.75,58.79,58.73,58.77,6409.0,52.0662,52.1017,52.0485,52.0839,6409.0
2017-08-15 13:00:00,58.75,58.75,58.66,58.67,12783.0,52.0662,52.0662,51.9864,51.9953,12783.0
2017-08-15 13:30:00,58.67,58.68,58.61,58.64,15808.0,51.9953,52.0042,51.9421,51.9687,15808.0
2017-08-15 14:00:00,58.64,58.77,58.64,58.77,13446.0,51.9687,52.0839,51.9687,52.0839,13446.0
2017-08-15 14:30:00,58.77,58.82,58.76,58.78,10352.0,52.0839,52.1282,52.0751,52.0928,10352.0
2017-08-15 15:00:00,58.78,58.83,58.76,58.82,18028.0,52.0928,52.1371,52.0751,52.1282,18028.0
2017-08-15 15:30:00,58.82,58.82,58.71,58.72,59037.0,52.1282,52.1282,52.0308,52.0396,59037.0
2017-08-16 09:30:00,58.96,59.21,58.89,59.06,39097.0,52.2523,52.4739,52.1903,52.3409,39097.0
2017-08-16 10:00:00,59.07,59.2,59.0,59.12,36221.0,52.3498,52.465,52.2878,52.3941,36221.0
2017-08-16 10:30:00,59.15,59.16,59.06,59.14,28686.0,52.4207,52.4296,52.3409,52.4118,28686.0
2017-08-16 11:00:00,59.17,59.38,59.13,59.18,53492.0,52.4384,52.6245,52.403,52.4473,53492.0
2017-08-16 11:30:00,59.17,59.29,59.15,59.24,17255.0,52.4384,52.5448,52.4207,52.5005,17255.0
2017-08-16 12:00:00,59.24,59.28,59.23,59.24,14685.0,52.5005,52.5359,52.4916,52.5005,14685.0
2017-08-16 12:30:00,59.24,59.3,59.21,59.26,11537.0,52.5005,52.5536,52.4739,52.5182,11537.0
2017-08-16 13:00:00,59.25,59.25,59.1,59.15,10176.0,52.5093,52.5093,52.3764,52.4207,10176.0
2017-08-16 13:30:00,59.14,59.14,59.03,59.09,9993.0,52.4118,52.4118,52.3144,52.3675,9993.0
2017-08-16 14:00:00,59.08,59.13,58.99,59.02,14439.0,52.3587,52.403,52.2789,52.3055,14439.0
2017-08-16 14:30:00,59.03,59.06,58.98,59.05,11635.0,52.3144,52.3409,52.27,52.3321,11635.0
2017-08-16 15:00:00,59.04,59.04,58.97,59.02,16505.0,52.3232,52.3232,52.2612,52.3055,16505.0
2017-08-16 15:30:00,59.01,59.02,58.87,58.92,81863.0,52.2966,52.3055,52.1726,52.2169,81863.0
2017-08-17 09:30:00,58.86,59.12,58.72,58.87,22632.0,52.1637,52.3941,52.0396,52.1726,22632.0
2017-08-17 10:00:00,58.86,58.89,58.67,58.67,13364.0,52.1637,52.1903,51.9953,51.9953,13364.0
2017-08-17 10:30:00,58.7,58.8,58.67,58.68,7362.0,52.0219,52.1105,51.9953,52.0042,7362.0
2017-08-17 11:00:00,58.68,58.84,58.68,58.73,4361.0,52.0042,52.146,52.0042,52.0485,4361.0
2017-08-17 11:30:00,58.76,58.76,58.51,58.53,7035.0,52.0751,52.0751,51.8535,51.8712,7035.0
2017-08-17 12:00:00,58.5,58.6,58.45,58.46,12771.0,51.8446,51.9333,51.8003,51.8092,12771.0
2017-08-17 12:30:00,58.48,58.48,58.35,58.41,20718.0,51.8269,51.8269,51.7117,51.7649,20718.0
2017-08-17 13:00:00,58.38,58.41,58.34,58.36,8544.0,51.7383,51.7649,51.7029,51.7206,8544.0
2017-08-17 13:30:00,58.36,58.4,58.31,58.33,7396.0,51.7206,51.756,51.6763,51.694,7396.0
2017-08-17 14:00:00,58.36,58.36,58.22,58.32,7988.0,51.7206,51.7206,51.5965,51.6851,7988.0
2017-08-17 14:30:00,58.29,58.31,58.22,58.26,11727.0,51.6585,51.6763,51.5965,51.632,11727.0
2017-08-17 15:00:00,58.28,58.28,58.07,58.08,23915.0,51.6497,51.6497,51.4636,51.4724,23915.0
2017-08-17 15:30:00,58.08,58.13,57.83,57.86,103523.0,51.4724,51.5167,51.2509,51.2775,103523.0
2017-08-18 09:30:00,57.74,58.05,57.52,57.74,79337.0,51.1711,51.4458,50.9761,51.1711,79337.0
2017-08-18 10:00:00,57.74,57.92,57.74,57.75,9777.0,51.1711,51.3306,51.1711,51.18,9777.0
2017-08-18 10:30:00,57.75,57.85,57.68,57.82,12101.0,51.18,51.2686,51.1179,51.242,12101.0
2017-08-18 11:00:00,57.81,57.95,57.76,57.92,9269.0,51.2331,51.3572,51.1888,51.3306,9269.0
2017-08-18 11:30:00,57.93,57.97,57.88,57.95,5801.0,51.3395,51.3749,51.2952,51.3572,5801.0
2017-08-18 12:00:00,57.92,57.92,57.8,57.92,18297.0,51.3306,51.3306,51.2243,51.3306,18297.0
2017-08-18 12:30:00,57.92,58.07,57.9,58.05,9956.0,51.3306,51.4636,51.3129,51.4458,9956.0
2017-08-18 13:00:00,58.04,58.13,57.99,58.03,19902.0,51.437,51.5167,51.3927,51.4281,19902.0
2017-08-18 13:30:00,58.05,58.06,58.0,58.01,16970.0,51.4458,51.4547,51.4015,51.4104,16970.0
2017-08-18 14:00:00,58.0,58.04,57.98,58.01,15493.0,51.4015,51.437,51.3838,51.4104,15493.0
2017-08-18 14:30:00,58.0,58.02,57.94,57.97,13672.0,51.4015,51.4193,51.3484,51.3749,13672.0
2017-08-18 15:00:00,57.97,58.01,57.95,57.99,37692.0,51.3749,51.4104,51.3572,51.3927,37692.0
2017-08-18 15:30:00,58.0,58.05,57.95,57.95,99157.0,51.4015,51.4458,51.3572,51.3572,99157.0
2017-08-21 09:30:00,57.9,57.91,57.7,57.78,22021.0,51.3129,51.3218,51.1357,51.2066,22021.0
2017-08-21 10:00:00,57.73,57.91,57.66,57.87,70783.0,51.1623,51.3218,51.1002,51.2863,70783.0
2017-08-21 10:30:00,57.88,58.0,57.85,57.95,11192.0,51.2952,51.4015,51.2686,51.3572,11192.0
2017-08-21 11:00:00,57.96,58.09,57.94,58.07,8439.0,51.3661,51.4813,51.3484,51.4636,8439.0
2017-08-21 11:30:00,58.05,58.09,57.92,58.02,25262.0,51.4458,51.4813,51.3306,51.4193,25262.0
2017-08-21 12:00:00,58.01,58.13,57.98,58.13,11440.0,51.4104,51.5167,51.3838,51.5167,11440.0
2017-08-21 12:30:00,58.13,58.17,58.12,58.15,8772.0,51.5167,51.5522,51.5079,51.5345,8772.0
2017-08-21 13:00:00,58.14,58.18,58.12,58.18,20463.0,51.5256,51.5611,51.5079,51.5611,20463.0
2017-08-21 13:30:00,58.18,58.21,58.16,58.2,10025.0,51.5611,51.5876,51.5433,51.5788,10025.0
2017-08-21 14:00:00,58.21,58.24,58.16,58.2,14714.0,51.5876,51.6142,51.5433,51.5788,14714.0
2017-08-21 14:30:00,58.19,58.22,58.15,58.17,13330.0,51.5699,51.5965,51.5345,51.5522,13330.0
2017-08-21 15:00:00,58.17,58.28,58.15,58.28,24001.0,51.5522,51.6497,51.5345,51.6497,24001.0
2017-08-21 15:30:00,58.27,58.32,58.14,58.17,84739.0,51.6408,51.6851,51.5256,51.5522,84739.0
2017-08-22 09:30:00,58.29,58.37,58.0,58.1,52624.0,51.6585,51.7294,51.4015,51.4902,52624.0
2017-08-22 10:00:00,58.15,58.31,58.14,58.23,25245.0,51.5345,51.6763,51.5256,51.6054,25245.0
2017-08-22 10:30:00,58.2,58.24,58.17,58.19,19674.0,51.5788,51.6142,51.5522,51.5699,19674.0
2017-08-22 11:00:00,58.19,58.23,58.18,58.2,8011.0,51.5699,51.6054,51.5611,51.5788,8011.0
2017-08-22 11:30:00,58.2,58.36,58.2,58.35,10822.0,51.5788,51.7206,51.5788,51.7117,10822.0
2017-08-22 12:00:00,58.35,58.35,58.28,58.29,10652.0,51.7117,51.7117,51.6497,51.6585,10652.0
2017-08-22 12:30:00,58.28,58.33,58.24,58.32,10071.0,51.6497,51.694,51.6142,51.6851,10071.0
2017-08-22 13:00:00,58.32,58.39,58.31,58.37,8470.0,51.6851,51.7472,51.6763,51.7294,8470.0
2017-08-22 13:30:00,58.36,58.42,58.36,58.4,8334.0,51.7206,51.7738,51.7206,51.756,8334.0
2017-08-22 14:00:00,58.42,58.43,58.35,58.39,28605.0,51.7738,51.7826,51.7117,51.7472,28605.0
2017-08-22 14:30:00,58.38,58.45,58.38,58.44,42560.0,51.7383,51.8003,51.7383,51.7915,42560.0
2017-08-22 15:00:00,58.44,58.51,58.43,58.51,20204.0,51.7915,51.8535,51.7826,51.8535,20204.0
2017-08-22 15:30:00,58.51,58.63,58.5,58.6,97304.0,51.8535,51.9599,51.8446,51.9333,97304.0
2017-08-23 09:30:00,58.39,58.69,58.19,58.25,18356.0,51.7472,52.013,51.5699,51.6231,18356.0
2017-08-23 10:00:00,58.28,58.41,58.28,58.35,11316.0,51.6497,51.7649,51.6497,51.7117,11316.0
2017-08-23 10:30:00,58.36,58.53,58.34,58.51,25304.0,51.7206,51.8712,51.7029,51.8535,25304.0
2017-08-23 11:00:00,58.5,58.51,58.37,58.47,11591.0,51.8446,51.8535,51.7294,51.8181,11591.0
2017-08-23 11:30:00,58.46,58.46,58.39,58.41,5414.0,51.8092,51.8092,51.7472,51.7649,5414.0
2017-08-23 12:00:00,58.39,58.41,58.32,58.32,16190.0,51.7472,51.7649,51.6851,51.6851,16190.0
2017-08-23 12:30:00,58.35,58.39,58.3,58.37,19976.0,51.7117,51.7472,51.6674,51.7294,19976.0
2017-08-23 13:00:00,58.37,58.4,58.24,58.27,22030.0,51.7294,51.756,51.6142,51.6408,22030.0
2017-08-23 13:30:00,58.27,58.3,58.2,58.25,11003.0,51.6408,51.6674,51.5788,51.6231,11003.0
2017-08-23 14:00:00,58.25,58.33,58.24,58.29,15053.0,51.6231,51.694,51.6142,51.6585,15053.0
2017-08-23 14:30:00,58.29,58.36,58.25,58.34,46002.0,51.6585,51.7206,51.6231,51.7029,46002.0
2017-08-23 15:00:00,58.34,58.35,58.26,58.33,18693.0,51.7029,51.7117,51.632,51.694,18693.0
2017-08-23 15:30:00,58.33,58.33,58.18,58.19,86897.0,51.694,51.694,51.5611,51.5699,86897.0
2017-08-24 09:30:00,58.28,58.34,58.01,58.09,18767.0,51.6497,51.7029,51.4104,51.4813,18767.0
2017-08-24 10:00:00,58.13,58.25,58.1,58.24,15771.0,51.5167,51.6231,51.4902,51.6142,15771.0
2017-08-24 10:30:00,58.24,58.4,58.24,58.34,24249.0,51.6142,51.756,51.6142,51.7029,24249.0
2017-08-24 11:00:00,58.33,58.37,58.14,58.17,16186.0,51.694,51.7294,51.5256,51.5522,16186.0
2017-08-24 11:30:00,58.18,58.27,58.14,58.27,27841.0,51.5611,51.6408,51.5256,51.6408,27841.0
2017-08-24 12:00:00,58.29,58.31,58.24,58.25,25006.0,51.6585,51.6763,51.6142,51.6231,25006.0
2017-08-24 12:30:00,58.26,58.27,58.24,58.26,16145.0,51.632,51.6408,51.6142,51.632,16145.0
2017-08-24 13:00:00,58.26,58.33,58.25,58.33,10249.0,51.632,51.694,51.6231,51.694,10249.0
2017-08-24 13:30:00,58.31,58.34,58.26,58.31,35888.0,51.6763,51.7029,51.632,51.6763,35888.0
2017-08-24 14:00:00,58.31,58.33,58.19,58.19,27736.0,51.6763,51.694,51.5699,51.5699,27736.0
2017-08-24 14:30:00,58.19,58.3,58.18,58.29,19148.0,51.5699,51.6674,51.5611,51.6585,19148.0
2017-08-24 15:00:00,58.29,58.36,58.27,58.32,65891.0,51.6585,51.7206,51.6408,51.6851,65891.0
2017-08-24 15:30:00,58.32,58.33,58.24,58.3,220125.0,51.6851,51.694,51.6142,51.6674,220125.0
2017-08-25 09:30:00,58.54,58.66,58.4,58.55,12255.0,51.8801,51.9864,51.756,51.889,12255.0
2017-08-25 10:00:00,58.59,58.68,58.48,58.62,23782.0,51.9244,52.0042,51.8269,51.951,23782.0
2017-08-25 10:30:00,58.64,58.64,58.52,58.53,19111.0,51.9687,51.9687,51.8624,51.8712,19111.0
2017-08-25 11:00:00,58.52,58.52,58.4,58.4,6683.0,51.8624,51.8624,51.756,51.756,6683.0
2017-08-25 11:30:00,58.41,58.42,58.35,58.37,20669.0,51.7649,51.7738,51.7117,51.7294,20669.0
2017-08-25 12:00:00,58.37,58.49,58.33,58.42,30380.0,51.7294,51.8358,51.694,51.7738,30380.0
2017-08-25 12:30:00,58.45,58.49,58.4,58.48,14953.0,51.8003,51.8358,51.756,51.8269,14953.0
2017-08-25 13:00:00,58.48,58.48,58.43,58.44,13761.0,51.8269,51.8269,51.7826,51.7915,13761.0
2017-08-25 13:30:00,58.46,58.47,58.37,58.38,8977.0,51.8092,51.8181,51.7294,51.7383,8977.0
2017-08-25 14:00:00,58.4,58.5,58.38,58.46,17767.0,51.756,51.8446,51.7383,51.8092,17767.0
2017-08-25 14:30:00,58.47,58.47,58.42,58.46,9490.0,51.8181,51.8181,51.7738,51.8092,9490.0
2017-08-25 15:00:00,58.46,58.55,58.45,58.51,65793.0,51.8092,51.889,51.8003,51.8535,65793.0
2017-08-25 15:30:00,58.51,58.52,58.38,58.41,84234.0,51.8535,51.8624,51.7383,51.7649,84234.0
2017-08-28 09:30:00,58.43,58.53,58.28,58.4,16211.0,51.7826,51.8712,51.6497,51.756,16211.0
2017-08-28 10:00:00,58.33,58.63,58.32,58.54,28976.0,51.694,51.9599,51.6851,51.8801,28976.0
2017-08-28 10:30:00,58.52,58.57,58.44,58.44,16400.0,51.8624,51.9067,51.7915,51.7915,16400.0
2017-08-28 11:00:00,58.47,58.53,58.42,58.42,13036.0,51.8181,51.8712,51.7738,51.7738,13036.0
2017-08-28 11:30:00,58.43,58.48,58.41,58.43,11542.0,51.7826,51.8269,51.7649,51.7826,11542.0
2017-08-28 12:00:00,58.43,58.44,58.33,58.33,13543.0,51.7826,51.7915,51.694,51.694,13543.0
2017-08-28 12:30:00,58.33,58.38,58.25,58.29,14180.0,51.694,51.7383,51.6231,51.6585,14180.0
2017-08-28 13:00:00,58.29,58.34,58.28,58.31,7428.0,51.6585,51.7029,51.6497,51.6763,7428.0
2017-08-28 13:30:00,58.32,58.32,58.23,58.28,14976.0,51.6851,51.6851,51.6054,51.6497,14976.0
2017-08-28 14:00:00,58.29,58.31,58.27,58.3,16124.0,51.6585,51.6763,51.6408,51.6674,16124.0
2017-08-28 14:30:00,58.29,58.33,58.23,58.24,22093.0,51.6585,51.694,51.6054,51.6142,22093.0
2017-08-28 15:00:00,58.24,58.33,58.24,58.32,32603.0,51.6142,51.694,51.6142,51.6851,32603.0
2017-08-28 15:30:00,58.33,58.35,58.29,58.33,75145.0,51.694,51.7117,51.6585,51.694,75145.0
2017-08-29 09:30:00,57.87,58.15,57.87,58.12,25098.0,51.2863,51.5345,51.2863,51.5079,25098.0
2017-08-29 10:00:00,58.12,58.15,58.04,58.09,46044.0,51.5079,51.5345,51.437,51.4813,46044.0
2017-08-29 10:30:00,58.08,58.13,58.0,58.02,44498.0,51.4724,51.5167,51.4015,51.4193,44498.0
2017-08-29 11:00:00,58.03,58.05,57.89,57.89,16589.0,51.4281,51.4458,51.304,51.304,16589.0
2017-08-29 11:30:00,57.87,57.93,57.84,57.86,13641.0,51.2863,51.3395,51.2597,51.2775,13641.0
2017-08-29 12:00:00,57.88,57.88,57.81,57.85,17739.0,51.2952,51.2952,51.2331,51.2686,17739.0
2017-08-29 12:30:00,57.84,57.89,57.82,57.83,9129.0,51.2597,51.304,51.242,51.2509,9129.0
2017-08-29 13:00:00,57.81,57.88,57.76,57.87,20431.0,51.2331,51.2952,51.1888,51.2863,20431.0
2017-08-29 13:30:00,57.86,57.89,57.83,57.87,11525.0,51.2775,51.304,51.2509,51.2863,11525.0
2017-08-29 14:00:00,57.88,57.96,57.86,57.9,25861.0,51.2952,51.3661,51.2775,51.3129,25861.0
2017-08-29 14:30:00,57.91,58.03,57.91,57.99,19591.0,51.3218,51.4281,51.3218,51.3927,19591.0
2017-08-29 15:00:00,57.99,58.02,57.94,57.99,29436.0,51.3927,51.4193,51.3484,51.3927,29436.0
2017-08-29 15:30:00,57.98,58.07,57.95,58.03,68330.0,51.3838,51.4636,51.3572,51.4281,68330.0
2017-08-30 09:30:00,57.7,57.84,57.68,57.75,42650.0,51.4806,51.6055,51.4627,51.5252,42650.0
2017-08-30 10:00:00,57.76,58.14,57.76,58.1,110704.0,51.5341,51.8731,51.5341,51.8375,110704.0
2017-08-30 10:30:00,58.1,58.12,57.86,57.88,33852.0,51.8375,51.8553,51.6233,51.6412,33852.0
2017-08-30 11:00:00,57.9,57.91,57.82,57.85,18882.0,51.659,51.6679,51.5876,51.6144,18882.0
2017-08-30 11:30:00,57.87,57.87,57.79,57.86,19253.0,51.6323,51.6323,51.5609,51.6233,19253.0
2017-08-30 12:00:00,57.87,57.9,57.8,57.82,20311.0,51.6323,51.659,51.5698,51.5876,20311.0
2017-08-30 12:30:00,57.83,57.85,57.82,57.84,10162.0,51.5966,51.6144,51.5876,51.6055,10162.0
2017-08-30 13:00:00,57.86,57.91,57.85,57.89,19981.0,51.6233,51.6679,51.6144,51.6501,19981.0
2017-08-30 13:30:00,57.9,57.96,57.88,57.93,30637.0,51.659,51.7126,51.6412,51.6858,30637.0
2017-08-30 14:00:00,57.94,57.95,57.9,57.93,21514.0,51.6947,51.7036,51.659,51.6858,21514.0
2017-08-30 14:30:00,57.94,57.98,57.91,57.93,28866.0,51.6947,51.7304,51.6679,51.6858,28866.0
2017-08-30 15:00:00,57.93,57.97,57.92,57.96,54433.0,51.6858,51.7215,51.6769,51.7126,54433.0
2017-08-30 15:30:00,57.95,57.95,57.77,57.83,81395.0,51.7036,51.7036,51.543,51.5966,81395.0
2017-08-31 09:30:00,58.01,58.16,57.88,58.1,20720.0,51.7572,51.891,51.6412,51.8375,20720.0
2017-08-31 10:00:00,58.15,58.21,58.05,58.12,16703.0,51.8821,51.9356,51.7929,51.8553,16703.0
2017-08-31 10:30:00,58.14,58.14,57.95,57.96,24384.0,51.8731,51.8731,51.7036,51.7126,24384.0
2017-08-31 11:00:00,57.95,58.03,57.94,58.01,13496.0,51.7036,51.775,51.6947,51.7572,13496.0
2017-08-31 11:30:00,58.0,58.0,57.92,57.96,12667.0,51.7482,51.7482,51.6769,51.7126,12667.0
2017-08-31 12:00:00,57.96,57.98,57.93,57.94,14995.0,51.7126,51.7304,51.6858,51.6947,14995.0
2017-08-31 12:30:00,57.92,57.93,57.81,57.82,24458.0,51.6769,51.6858,51.5787,51.5876,24458.0
2017-08-31 13:00:00,57.8,57.82,57.75,57.82,18347.0,51.5698,51.5876,51.5252,51.5876,18347.0
2017-08-31 13:30:00,57.81,57.83,57.79,57.8,12882.0,51.5787,51.5966,51.5609,51.5698,12882.0
2017-08-31 14:00:00,57.81,57.81,57.74,57.79,17753.0,51.5787,51.5787,51.5163,51.5609,17753.0
2017-08-31 14:30:00,57.79,57.91,57.79,57.91,17005.0,51.5609,51.6679,51.5609,51.6679,17005.0
2017-08-31 15:00:00,57.91,58.02,57.84,58.02,58891.0,51.6679,51.7661,51.6055,51.7661,58891.0
2017-08-31 15:30:00,58.02,58.03,57.86,57.88,179036.0,51.7661,51.775,51.6233,51.6412,179036.0
2017-09-01 09:30:00,58.01,58.22,57.94,58.22,18559.0,51.7572,51.9445,51.6947,51.9445,18559.0
2017-09-01 10:00:00,58.23,58.3,58.03,58.07,32247.0,51.9534,52.0159,51.775,51.8107,32247.0
2017-09-01 10:30:00,58.09,58.23,58.05,58.22,16063.0,51.8285,51.9534,51.7929,51.9445,16063.0
2017-09-01 11:00:00,58.22,58.37,58.22,58.25,18378.0,51.9445,52.0784,51.9445,51.9713,18378.0
2017-09-01 11:30:00,58.21,58.21,58.12,58.12,22369.0,51.9356,51.9356,51.8553,51.8553,22369.0
2017-09-01 12:00:00,58.11,58.14,58.1,58.14,7481.0,51.8464,51.8731,51.8375,51.8731,7481.0
2017-09-01 12:30:00,58.13,58.15,58.11,58.13,7363.0,51.8642,51.8821,51.8464,51.8642,7363.0
2017-09-01 13:00:00,58.13,58.14,58.09,58.11,15113.0,51.8642,51.8731,51.8285,51.8464,15113.0
2017-09-01 13:30:00,58.11,58.14,58.06,58.07,10569.0,51.8464,51.8731,51.8018,51.8107,10569.0
2017-09-01 14:00:00,58.07,58.09,58.05,58.05,8393.0,51.8107,51.8285,51.7929,51.7929,8393.0
2017-09-01 14:30:00,58.06,58.06,57.94,57.96,17016.0,51.8018,51.8018,51.6947,51.7126,17016.0
2017-09-01 15:00:00,57.95,58.02,57.93,58.01,18744.0,51.7036,51.7661,51.6858,51.7572,18744.0
2017-09-01 15:30:00,58.02,58.05,57.92,57.95,77361.0,51.7661,51.7929,51.6769,51.7036,77361.0
2017-09-05 09:30:00,57.7,57.83,57.51,57.7,34428.0,51.4806,51.5966,51.3111,51.4806,34428.0
2017-09-05 10:00:00,57.72,57.92,57.61,57.67,45838.0,51.4984,51.6769,51.4003,51.4538,45838.0
2017-09-05 10:30:00,57.67,57.84,57.66,57.83,32005.0,51.4538,51.6055,51.4449,51.5966,32005.0
2017-09-05 11:00:00,57.83,57.98,57.79,57.84,42391.0,51.5966,51.7304,51.5609,51.6055,42391.0
2017-09-05 11:30:00,57.83,57.99,57.82,57.96,30543.0,51.5966,51.7393,51.5876,51.7126,30543.0
2017-09-05 12:00:00,57.95,57.95,57.86,57.89,91258.0,51.7036,51.7036,51.6233,51.6501,91258.0
2017-09-05 12:30:00,57.89,57.9,57.47,57.5,72789.0,51.6501,51.659,51.2754,51.3021,72789.0
2017-09-05 13:00:00,57.46,57.48,57.35,57.43,24581.0,51.2664,51.2843,51.1683,51.2397,24581.0
2017-09-05 13:30:00,57.43,57.43,57.19,57.21,36651.0,51.2397,51.2397,51.0255,51.0434,36651.0
2017-09-05 14:00:00,57.2,57.51,57.19,57.49,42499.0,51.0345,51.3111,51.0255,51.2932,42499.0
2017-09-05 14:30:00,57.49,57.62,57.48,57.55,62559.0,51.2932,51.4092,51.2843,51.3467,62559.0
2017-09-05 15:00:00,57.55,57.72,57.55,57.7,119365.0,51.3467,51.4984,51.3467,51.4806,119365.0
2017-09-05 15:30:00,57.7,57.77,57.67,57.73,192298.0,51.4806,51.543,51.4538,51.5073,192298.0
2017-09-06 09:30:00,57.96,57.98,57.29,57.91,28139.0,51.7126,51.7304,51.1148,51.6679,28139.0
2017-09-06 10:00:00,57.96,58.19,57.95,58.14,25463.0,51.7126,51.9178,51.7036,51.8731,25463.0
2017-09-06 10:30:00,58.14,58.14,57.99,58.1,24154.0,51.8731,51.8731,51.7393,51.8375,24154.0
2017-09-06 11:00:00,58.09,58.15,58.05,58.11,15198.0,51.8285,51.8821,51.7929,51.8464,15198.0
2017-09-06 11:30:00,58.11,58.15,58.09,58.11,11530.0,51.8464,51.8821,51.8285,51.8464,11530.0
2017-09-06 12:00:00,58.1,58.12,58.06,58.11,10163.0,51.8375,51.8553,51.8018,51.8464,10163.0
2017-09-06 12:30:00,58.09,58.15,58.05,58.15,10638.0,51.8285,51.8821,51.7929,51.8821,10638.0
2017-09-06 13:00:00,58.14,58.24,58.14,58.23,31566.0,51.8731,51.9624,51.8731,51.9534,31566.0
2017-09-06 13:30:00,58.23,58.28,58.19,58.25,33997.0,51.9534,51.9981,51.9178,51.9713,33997.0
2017-09-06 14:00:00,58.25,58.39,58.24,58.29,20002.0,51.9713,52.0962,51.9624,52.007,20002.0
2017-09-06 14:30:00,58.29,58.29,58.06,58.1,59012.0,52.007,52.007,51.8018,51.8375,59012.0
2017-09-06 15:00:00,58.1,58.28,58.07,58.23,38844.0,51.8375,51.9981,51.8107,51.9534,38844.0
2017-09-06 15:30:00,58.23,58.24,58.09,58.19,166053.0,51.9534,51.9624,51.8285,51.9178,166053.0
2017-09-07 09:30:00,58.2,58.27,58.0,58.0,31844.0,51.9267,51.9891,51.7482,51.7482,31844.0
2017-09-07 10:00:00,58.02,58.02,57.67,57.67,12842.0,51.7661,51.7661,51.4538,51.4538,12842.0
2017-09-07 10:30:00,57.66,57.74,57.55,57.68,29135.0,51.4449,51.5163,51.3467,51.4627,29135.0
2017-09-07 11:00:00,57.68,57.78,57.68,57.72,19247.0,51.4627,51.552,51.4627,51.4984,19247.0
2017-09-07 11:30:00,57.71,57.74,57.59,57.61,16739.0,51.4895,51.5163,51.3824,51.4003,16739.0
2017-09-07 12:00:00,57.62,57.73,57.6,57.7,27923.0,51.4092,51.5073,51.3914,51.4806,27923.0
2017-09-07 12:30:00,57.68,57.78,57.62,57.78,26154.0,51.4627,51.552,51.4092,51.552,26154.0
2017-09-07 13:00:00,57.76,57.78,57.66,57.69,31827.0,51.5341,51.552,51.4449,51.4717,31827.0
2017-09-07 13:30:00,57.68,57.78,57.67,57.78,22600.0,51.4627,51.552,51.4538,51.552,22600.0
2017-09-07 14:00:00,57.79,57.87,57.76,57.82,21854.0,51.5609,51.6323,51.5341,51.5876,21854.0
2017-09-07 14:30:00,57.82,57.82,57.61,57.64,20102.0,51.5876,51.5876,51.4003,51.427,20102.0
2017-09-07 15:00:00,57.64,57.74,57.61,57.62,31217.0,51.427,51.5163,51.4003,51.4092,31217.0
2017-09-07 15:30:00,57.63,57.74,57.62,57.68,131471.0,51.4181,51.5163,51.4092,51.4627,131471.0
2017-09-08 09:30:00,57.59,58.22,57.52,58.22,27632.0,51.3824,51.9445,51.32,51.9445,27632.0
2017-09-08 10:00:00,58.26,58.53,58.21,58.51,72629.0,51.9802,52.2211,51.9356,52.2033,72629.0
2017-09-08 10:30:00,58.49,58.94,58.47,58.9,116322.0,52.1854,52.5869,52.1676,52.5512,116322.0
2017-09-08 11:00:00,58.93,59.34,58.92,59.31,79315.0,52.578,52.9438,52.5691,52.917,79315.0
2017-09-08 11:30:00,59.3,59.6,59.3,59.46,68329.0,52.9081,53.1758,52.9081,53.0509,68329.0
2017-09-08 12:00:00,59.48,59.67,59.35,59.64,56973.0,53.0687,53.2382,52.9527,53.2115,56973.0
2017-09-08 12:30:00,59.65,59.92,59.65,59.83,70821.0,53.2204,53.4613,53.2204,53.381,70821.0
2017-09-08 13:00:00,59.83,59.84,59.57,59.57,22826.0,53.381,53.3899,53.149,53.149,22826.0
2017-09-08 13:30:00,59.57,59.6,59.31,59.31,36444.0,53.149,53.1758,52.917,52.917,36444.0
2017-09-08 14:00:00,59.31,59.59,59.31,59.57,38393.0,52.917,53.1669,52.917,53.149,38393.0
2017-09-08 14:30:00,59.55,59.67,59.49,59.65,56292.0,53.1312,53.2382,53.0776,53.2204,56292.0
2017-09-08 15:00:00,59.65,59.74,59.51,59.64,114976.0,53.2204,53.3007,53.0955,53.2115,114976.0
2017-09-08 15:30:00,59.65,59.79,59.61,59.68,336533.0,53.2204,53.3453,53.1847,53.2472,336533.0
2017-09-11 09:30:00,59.5,60.14,59.19,59.64,129953.0,53.0866,53.6576,52.81,53.2115,129953.0
2017-09-11 10:00:00,59.65,60.22,59.62,60.19,81915.0,53.2204,53.7289,53.1936,53.7022,81915.0
2017-09-11 10:30:00,60.2,60.33,60.1,60.27,129716.0,53.7111,53.8271,53.6219,53.7736,129716.0
2017-09-11 11:00:00,60.27,60.27,59.58,59.58,54086.0,53.7736,53.7736,53.1579,53.1579,54086.0
2017-09-11 11:30:00,59.61,59.71,59.52,59.68,66894.0,53.1847,53.2739,53.1044,53.2472,66894.0
2017-09-11 12:00:00,59.67,59.83,59.49,59.79,52561.0,53.2382,53.381,53.0776,53.3453,52561.0
2017-09-11 12:30:00,59.79,59.91,59.73,59.86,59761.0,53.3453,53.4524,53.2918,53.4078,59761.0
2017-09-11 13:00:00,59.87,60.04,59.86,59.91,26077.0,53.4167,53.5684,53.4078,53.4524,26077.0
2017-09-11 13:30:00,59.91,60.0,59.82,59.97,61161.0,53.4524,53.5327,53.3721,53.5059,61161.0
2017-09-11 14:00:00,59.98,60.0,59.73,59.75,35954.0,53.5148,53.5327,53.2918,53.3096,35954.0
2017-09-11 14:30:00,59.75,59.97,59.74,59.91,46512.0,53.3096,53.5059,53.3007,53.4524,46512.0
2017-09-11 15:00:00,59.91,60.03,59.88,59.94,80247.0,53.4524,53.5594,53.4256,53.4791,80247.0
2017-09-11 15:30:00,59.94,60.04,59.89,60.04,244123.0,53.4791,53.5684,53.4345,53.5684,244123.0
2017-09-12 09:30:00,60.13,61.44,59.41,59.86,127077.0,53.6486,54.8174,53.0063,53.4078,127077.0
2017-09-12 10:00:00,59.87,59.99,59.71,59.89,59411.0,53.4167,53.5237,53.2739,53.4345,59411.0
2017-09-12 10:30:00,59.87,59.9,59.58,59.69,52594.0,53.4167,53.4434,53.1579,53.2561,52594.0
2017-09-12 11:00:00,59.69,59.73,59.59,59.61,40787.0,53.2561,53.2918,53.1669,53.1847,40787.0
2017-09-12 11:30:00,59.62,59.98,59.61,59.94,21209.0,53.1936,53.5148,53.1847,53.4791,21209.0
2017-09-12 12:00:00,59.95,59.95,59.83,59.84,19413.0,53.4881,53.4881,53.381,53.3899,19413.0
2017-09-12 12:30:00,59.85,59.89,59.78,59.88,20155.0,53.3988,53.4345,53.3364,53.4256,20155.0
2017-09-12 13:00:00,59.88,59.97,59.86,59.97,23489.0,53.4256,53.5059,53.4078,53.5059,23489.0
2017-09-12 13:30:00,59.98,60.04,59.91,60.04,22207.0,53.5148,53.5684,53.4524,53.5684,22207.0
2017-09-12 14:00:00,60.04,60.05,59.89,60.05,14215.0,53.5684,53.5773,53.4345,53.5773,14215.0
2017-09-12 14:30:00,60.06,60.13,60.05,60.13,16797.0,53.5862,53.6486,53.5773,53.6486,16797.0
2017-09-12 15:00:00,60.14,60.21,60.13,60.21,23017.0,53.6576,53.72,53.6486,53.72,23017.0
2017-09-12 15:30:00,60.21,60.31,60.2,60.31,185848.0,53.72,53.8092,53.7111,53.8092,185848.0
2017-09-13 09:30:00,60.18,60.3,59.38,59.39,244449.0,53.6933,53.8003,52.9795,52.9884,244449.0
2017-09-13 10:00:00,59.37,59.76,59.28,59.73,43103.0,52.9706,53.3185,52.8903,53.2918,43103.0
2017-09-13 10:30:00,59.75,60.01,59.72,59.97,45670.0,53.3096,53.5416,53.2828,53.5059,45670.0
2017-09-13 11:00:00,60.01,60.02,59.86,59.9,25381.0,53.5416,53.5505,53.4078,53.4434,25381.0
2017-09-13 11:30:00,59.89,59.9,59.8,59.83,12539.0,53.4345,53.4434,53.3542,53.381,12539.0
2017-09-13 12:00:00,59.8,59.9,59.71,59.88,17969.0,53.3542,53.4434,53.2739,53.4256,17969.0
2017-09-13 12:30:00,59.87,59.9,59.8,59.84,55866.0,53.4167,53.4434,53.3542,53.3899,55866.0
2017-09-13 13:00:00,59.84,59.88,59.78,59.79,18463.0,53.3899,53.4256,53.3364,53.3453,18463.0
2017-09-13 13:30:00,59.77,59.79,59.71,59.71,32655.0,53.3275,53.3453,53.2739,53.2739,32655.0
2017-09-13 14:00:00,59.71,59.83,59.7,59.77,20079.0,53.2739,53.381,53.265,53.3275,20079.0
2017-09-13 14:30:00,59.76,59.96,59.76,59.96,52077.0,53.3185,53.497,53.3185,53.497,52077.0
2017-09-13 15:00:00,59.95,60.03,59.91,59.99,41754.0,53.4881,53.5594,53.4524,53.5237,41754.0
2017-09-13 15:30:00,59.98,60.02,59.91,59.98,112010.0,53.5148,53.5505,53.4524,53.5148,112010.0
2017-09-14 09:30:00,60.02,60.19,59.64,60.04,68240.0,53.5505,53.7022,53.2115,53.5684,68240.0
2017-09-14 10:00:00,60.05,60.07,59.84,59.96,42792.0,53.5773,53.5951,53.3899,53.497,42792.0
2017-09-14 10:30:00,59.96,60.0,59.7,59.7,38142.0,53.497,53.5327,53.265,53.265,38142.0
2017-09-14 11:00:00,59.71,59.94,59.71,59.94,51523.0,53.2739,53.4791,53.2739,53.4791,51523.0
2017-09-14 11:30:00,59.94,59.98,59.84,59.96,34326.0,53.4791,53.5148,53.3899,53.497,34326.0
2017-09-14 12:00:00,59.95,59.97,59.83,59.95,25521.0,53.4881,53.5059,53.381,53.4881,25521.0
2017-09-14 12:30:00,59.97,59.97,59.89,59.91,57287.0,53.5059,53.5059,53.4345,53.4524,57287.0
2017-09-14 13:00:00,59.91,59.99,59.81,59.94,44907.0,53.4524,53.5237,53.3631,53.4791,44907.0
2017-09-14 13:30:00,59.97,59.97,59.85,59.88,22602.0,53.5059,53.5059,53.3988,53.4256,22602.0
2017-09-14 14:00:00,59.87,59.89,59.78,59.78,15844.0,53.4167,53.4345,53.3364,53.3364,15844.0
2017-09-14 14:30:00,59.79,59.94,59.79,59.91,33510.0,53.3453,53.4791,53.3453,53.4524,33510.0
2017-09-14 15:00:00,59.91,60.06,59.9,59.99,73580.0,53.4524,53.5862,53.4434,53.5237,73580.0
2017-09-14 15:30:00,59.99,60.06,59.99,60.03,156743.0,53.5237,53.5862,53.5237,53.5594,156743.0
2017-09-15 09:30:00,59.94,60.52,59.86,59.87,228771.0,53.4791,53.9966,53.4078,53.4167,228771.0
2017-09-15 10:00:00,59.92,60.28,59.75,60.21,40547.0,53.4613,53.7825,53.3096,53.72,40547.0
2017-09-15 10:30:00,60.21,60.32,60.07,60.21,46371.0,53.72,53.8182,53.5951,53.72,46371.0
2017-09-15 11:00:00,60.2,60.43,60.18,60.42,36726.0,53.7111,53.9163,53.6933,53.9074,36726.0
2017-09-15 11:30:00,60.43,60.56,60.35,60.37,65100.0,53.9163,54.0323,53.8449,53.8628,65100.0
2017-09-15 12:00:00,60.35,60.38,60.0,60.32,87017.0,53.8449,53.8717,53.5327,53.8182,87017.0
2017-09-15 12:30:00,60.3,60.38,60.26,60.34,46501.0,53.8003,53.8717,53.7646,53.836,46501.0
2017-09-15 13:00:00,60.34,60.37,60.29,60.31,16459.0,53.836,53.8628,53.7914,53.8092,16459.0
2017-09-15 13:30:00,60.31,60.36,60.27,60.33,17742.0,53.8092,53.8539,53.7736,53.8271,17742.0
2017-09-15 14:00:00,60.33,60.47,60.33,60.43,28005.0,53.8271,53.952,53.8271,53.9163,28005.0
2017-09-15 14:30:00,60.42,60.43,60.19,60.29,52216.0,53.9074,53.9163,53.7022,53.7914,52216.0
2017-09-15 15:00:00,60.3,60.3,60.14,60.14,98705.0,53.8003,53.8003,53.6576,53.6576,98705.0
2017-09-15 15:30:00,60.14,60.45,60.14,60.38,344654.0,53.6576,53.9342,53.6576,53.8717,344654.0
2017-09-18 09:30:00,60.34,60.62,60.25,60.47,40275.0,53.836,54.0858,53.7557,53.952,40275.0
2017-09-18 10:00:00,60.42,60.47,60.22,60.25,37002.0,53.9074,53.952,53.7289,53.7557,37002.0
2017-09-18 10:30:00,60.24,60.26,60.13,60.24,46385.0,53.7468,53.7646,53.6486,53.7468,46385.0
2017-09-18 11:00:00,60.23,60.41,60.21,60.34,97291.0,53.7379,53.8985,53.72,53.836,97291.0
2017-09-18 11:30:00,60.34,60.45,60.34,60.39,14809.0,53.836,53.9342,53.836,53.8806,14809.0
2017-09-18 12:00:00,60.4,60.48,60.4,60.4,19290.0,53.8895,53.9609,53.8895,53.8895,19290.0
2017-09-18 12:30:00,60.4,60.42,60.28,60.31,33470.0,53.8895,53.9074,53.7825,53.8092,33470.0
2017-09-18 13:00:00,60.29,60.37,60.28,60.37,44578.0,53.7914,53.8628,53.7825,53.8628,44578.0
2017-09-18 13:30:00,60.37,60.38,60.22,60.23,35115.0,53.8628,53.8717,53.7289,53.7379,35115.0
2017-09-18 14:00:00,60.23,60.3,60.21,60.28,26709.0,53.7379,53.8003,53.72,53.7825,26709.0
2017-09-18 14:30:00,60.29,60.42,60.28,60.38,38692.0,53.7914,53.9074,53.7825,53.8717,38692.0
2017-09-18 15:00:00,60.38,60.4,60.31,60.38,66512.0,53.8717,53.8895,53.8092,53.8717,66512.0
2017-09-18 15:30:00,60.38,60.42,60.35,60.4,247991.0,53.8717,53.9074,53.8449,53.8895,247991.0
2017-09-19 09:30:00,60.4,60.77,60.33,60.46,65669.0,53.8895,54.2197,53.8271,53.9431,65669.0
2017-09-19 10:00:00,60.49,60.55,60.46,60.49,31239.0,53.9698,54.0234,53.9431,53.9698,31239.0
2017-09-19 10:30:00,60.52,60.6,60.4,60.41,56866.0,53.9966,54.068,53.8895,53.8985,56866.0
2017-09-19 11:00:00,60.4,60.53,60.32,60.43,43779.0,53.8895,54.0055,53.8182,53.9163,43779.0
2017-09-19 11:30:00,60.43,60.46,60.32,60.34,27988.0,53.9163,53.9431,53.8182,53.836,27988.0
2017-09-19 12:00:00,60.32,60.4,60.32,60.38,39502.0,53.8182,53.8895,53.8182,53.8717,39502.0
2017-09-19 12:30:00,60.39,60.41,60.38,60.39,15667.0,53.8806,53.8985,53.8717,53.8806,15667.0
2017-09-19 13:00:00,60.39,60.45,60.35,60.36,29214.0,53.8806,53.9342,53.8449,53.8539,29214.0
2017-09-19 13:30:00,60.36,60.43,60.36,60.41,40649.0,53.8539,53.9163,53.8539,53.8985,40649.0
2017-09-19 14:00:00,60.42,60.47,60.36,60.36,39712.0,53.9074,53.952,53.8539,53.8539,39712.0
2017-09-19 14:30:00,60.36,60.41,60.31,60.36,31461.0,53.8539,53.8985,53.8092,53.8539,31461.0
2017-09-19 15:00:00,60.36,60.41,60.34,60.37,42707.0,53.8539,53.8985,53.836,53.8628,42707.0
2017-09-19 15:30:00,60.38,60.41,60.29,60.39,155192.0,53.8717,53.8985,53.7914,53.8806,155192.0
2017-09-20 09:30:00,60.52,60.67,60.39,60.47,13978.0,53.9966,54.1304,53.8806,53.952,13978.0
2017-09-20 10:00:00,60.47,60.55,60.26,60.52,62023.0,53.952,54.0234,53.7646,53.9966,62023.0
2017-09-20 10:30:00,60.5,60.74,60.48,60.74,10441.0,53.9788,54.1929,53.9609,54.1929,10441.0
2017-09-20 11:00:00,60.75,60.85,60.73,60.82,13902.0,54.2018,54.291,54.184,54.2643,13902.0
2017-09-20 11:30:00,60.82,60.82,60.56,60.62,65125.0,54.2643,54.2643,54.0323,54.0858,65125.0
2017-09-20 12:00:00,60.61,60.71,60.6,60.67,8611.0,54.0769,54.1661,54.068,54.1304,8611.0
2017-09-20 12:30:00,60.66,60.68,60.61,60.63,8000.0,54.1215,54.1394,54.0769,54.0948,8000.0
2017-09-20 13:00:00,60.64,60.66,60.59,60.6,18135.0,54.1037,54.1215,54.0591,54.068,18135.0
2017-09-20 13:30:00,60.59,60.6,60.53,60.54,14600.0,54.0591,54.068,54.0055,54.0145,14600.0
2017-09-20 14:00:00,60.53,60.73,60.42,60.6,69563.0,54.0055,54.184,53.9074,54.068,69563.0
2017-09-20 14:30:00,60.56,60.65,60.49,60.63,15880.0,54.0323,54.1126,53.9698,54.0948,15880.0
2017-09-20 15:00:00,60.63,60.64,60.45,60.51,47137.0,54.0948,54.1037,53.9342,53.9877,47137.0
2017-09-20 15:30:00,60.51,60.72,60.48,60.68,188564.0,53.9877,54.1751,53.9609,54.1394,188564.0
2017-09-21 09:30:00,60.72,60.83,60.59,60.64,74401.0,54.1751,54.2732,54.0591,54.1037,74401.0
2017-09-21 10:00:00,60.62,60.69,60.53,60.66,29658.0,54.0858,54.1483,54.0055,54.1215,29658.0
2017-09-21 10:30:00,60.64,60.67,60.57,60.64,24187.0,54.1037,54.1304,54.0412,54.1037,24187.0
2017-09-21 11:00:00,60.63,60.69,60.61,60.62,8518.0,54.0948,54.1483,54.0769,54.0858,8518.0
2017-09-21 11:30:00,60.64,60.65,60.53,60.59,12584.0,54.1037,54.1126,54.0055,54.0591,12584.0
2017-09-21 12:00:00,60.57,60.62,60.56,60.6,9263.0,54.0412,54.0858,54.0323,54.068,9263.0
2017-09-21 12:30:00,60.6,60.62,60.45,60.5,29555.0,54.068,54.0858,53.9342,53.9788,29555.0
2017-09-21 13:00:00,60.51,60.55,60.48,60.5,9789.0,53.9877,54.0234,53.9609,53.9788,9789.0
2017-09-21 13:30:00,60.5,60.52,60.47,60.49,12673.0,53.9788,53.9966,53.952,53.9698,12673.0
2017-09-21 14:00:00,60.5,60.58,60.48,60.58,17332.0,53.9788,54.0501,53.9609,54.0501,17332.0
2017-09-21 14:30:00,60.59,60.61,60.53,60.6,13714.0,54.0591,54.0769,54.0055,54.068,13714.0
2017-09-21 15:00:00,60.6,60.68,60.6,60.65,23571.0,54.068,54.1394,54.068,54.1126,23571.0
2017-09-21 15:30:00,60.63,60.72,60.61,60.65,150047.0,54.0948,54.1751,54.0769,54.1126,150047.0
2017-09-22 09:30:00,60.65,61.0,60.5,60.96,39995.0,54.1126,54.4249,53.9788,54.3892,39995.0
2017-09-22 10:00:00,60.95,60.97,60.75,60.78,42803.0,54.3803,54.3981,54.2018,54.2286,42803.0
2017-09-22 10:30:00,60.78,60.87,60.74,60.81,28720.0,54.2286,54.3089,54.1929,54.2554,28720.0
2017-09-22 11:00:00,60.8,60.85,60.73,60.81,29258.0,54.2464,54.291,54.184,54.2554,29258.0
2017-09-22 11:30:00,60.82,60.88,60.79,60.84,43595.0,54.2643,54.3178,54.2375,54.2821,43595.0
2017-09-22 12:00:00,60.83,60.89,60.8,60.85,77733.0,54.2732,54.3267,54.2464,54.291,77733.0
2017-09-22 12:30:00,60.85,60.87,60.82,60.86,21719.0,54.291,54.3089,54.2643,54.3,21719.0
2017-09-22 13:00:00,60.85,60.87,60.8,60.84,25313.0,54.291,54.3089,54.2464,54.2821,25313.0
2017-09-22 13:30:00,60.85,60.88,60.82,60.85,34362.0,54.291,54.3178,54.2643,54.291,34362.0
2017-09-22 14:00:00,60.84,60.85,60.74,60.77,37646.0,54.2821,54.291,54.1929,54.2197,37646.0
2017-09-22 14:30:00,60.77,60.81,60.72,60.8,34319.0,54.2197,54.2554,54.1751,54.2464,34319.0
2017-09-22 15:00:00,60.8,60.95,60.79,60.94,30692.0,54.2464,54.3803,54.2375,54.3713,30692.0
2017-09-22 15:30:00,60.95,61.03,60.95,60.96,122933.0,54.3803,54.4516,54.3803,54.3892,122933.0
2017-09-25 09:30:00,60.91,61.04,60.7,61.04,31968.0,54.3446,54.4606,54.1572,54.4606,31968.0
2017-09-25 10:00:00,61.01,61.06,60.88,60.91,65236.0,54.4338,54.4784,54.3178,54.3446,65236.0
2017-09-25 10:30:00,60.9,60.96,60.77,60.77,41241.0,54.3357,54.3892,54.2197,54.2197,41241.0
2017-09-25 11:00:00,60.74,60.75,60.48,60.73,27642.0,54.1929,54.2018,53.9609,54.184,27642.0
2017-09-25 11:30:00,60.74,60.79,60.63,60.67,21439.0,54.1929,54.2375,54.0948,54.1304,21439.0
2017-09-25 12:00:00,60.67,60.67,60.57,60.62,22016.0,54.1304,54.1304,54.0412,54.0858,22016.0
2017-09-25 12:30:00,60.62,60.67,60.56,60.62,23531.0,54.0858,54.1304,54.0323,54.0858,23531.0
2017-09-25 13:00:00,60.64,60.83,60.64,60.79,22299.0,54.1037,54.2732,54.1037,54.2375,22299.0
2017-09-25 13:30:00,60.79,60.8,60.66,60.66,27677.0,54.2375,54.2464,54.1215,54.1215,27677.0
2017-09-25 14:00:00,60.66,60.91,60.66,60.9,33138.0,54.1215,54.3446,54.1215,54.3357,33138.0
2017-09-25 14:30:00,60.9,61.02,60.9,60.99,43215.0,54.3357,54.4427,54.3357,54.416,43215.0
2017-09-25 15:00:00,60.98,61.0,60.89,60.9,30017.0,54.407,54.4249,54.3267,54.3357,30017.0
2017-09-25 15:30:00,60.9,60.9,60.76,60.8,173639.0,54.3357,54.3357,54.2107,54.2464,173639.0
2017-09-26 09:30:00,60.82,61.24,60.74,61.15,56940.0,54.2643,54.639,54.1929,54.5587,56940.0
2017-09-26 10:00:00,61.16,61.16,60.99,61.05,49225.0,54.5676,54.5676,54.416,54.4695,49225.0
2017-09-26 10:30:00,61.05,61.24,61.03,61.18,87309.0,54.4695,54.639,54.4516,54.5855,87309.0
2017-09-26 11:00:00,61.19,61.25,61.17,61.2,127319.0,54.5944,54.6479,54.5765,54.6033,127319.0
2017-09-26 11:30:00,61.21,61.25,61.15,61.21,53597.0,54.6122,54.6479,54.5587,54.6122,53597.0
2017-09-26 12:00:00,61.22,61.65,61.19,61.63,86115.0,54.6212,55.0048,54.5944,54.987,86115.0
2017-09-26 12:30:00,61.65,61.66,61.45,61.47,38675.0,55.0048,55.0137,54.8264,54.8442,38675.0
2017-09-26 13:00:00,61.5,61.51,61.4,61.44,49621.0,54.871,54.8799,54.7818,54.8174,49621.0
2017-09-26 13:30:00,61.45,61.5,61.38,61.46,41925.0,54.8264,54.871,54.7639,54.8353,41925.0
2017-09-26 14:00:00,61.47,61.51,61.45,61.51,67704.0,54.8442,54.8799,54.8264,54.8799,67704.0
2017-09-26 14:30:00,61.51,61.56,61.46,61.49,35191.0,54.8799,54.9245,54.8353,54.8621,35191.0
2017-09-26 15:00:00,61.49,61.57,61.44,61.5,56887.0,54.8621,54.9334,54.8174,54.871,56887.0
2017-09-26 15:30:00,61.5,61.58,61.44,61.48,255405.0,54.871,54.9424,54.8174,54.8531,255405.0
2017-09-27 09:30:00,61.87,61.87,61.48,61.57,28101.0,55.2011,55.2011,54.8531,54.9334,28101.0
2017-09-27 10:00:00,61.56,61.57,61.38,61.44,67591.0,54.9245,54.9334,54.7639,54.8174,67591.0
2017-09-27 10:30:00,61.44,61.49,61.32,61.4,41164.0,54.8174,54.8621,54.7104,54.7818,41164.0
2017-09-27 11:00:00,61.43,61.51,61.34,61.34,25671.0,54.8085,54.8799,54.7282,54.7282,25671.0
2017-09-27 11:30:00,61.32,61.36,61.22,61.26,38691.0,54.7104,54.7461,54.6212,54.6568,38691.0
2017-09-27 12:00:00,61.26,61.33,61.19,61.23,29233.0,54.6568,54.7193,54.5944,54.6301,29233.0
2017-09-27 12:30:00,61.22,61.43,61.22,61.41,17580.0,54.6212,54.8085,54.6212,54.7907,17580.0
2017-09-27 13:00:00,61.4,61.43,61.34,61.36,29950.0,54.7818,54.8085,54.7282,54.7461,29950.0
2017-09-27 13:30:00,61.37,61.4,61.34,61.34,30830.0,54.755,54.7818,54.7282,54.7282,30830.0
2017-09-27 14:00:00,61.36,61.49,61.34,61.44,45229.0,54.7461,54.8621,54.7282,54.8174,45229.0
2017-09-27 14:30:00,61.43,61.46,61.36,61.41,44354.0,54.8085,54.8353,54.7461,54.7907,44354.0
2017-09-27 15:00:00,61.41,61.65,61.4,61.6,67640.0,54.7907,55.0048,54.7818,54.9602,67640.0
2017-09-27 15:30:00,61.62,61.67,61.54,61.62,185758.0,54.978,55.0227,54.9067,54.978,185758.0
2017-09-28 09:30:00,61.65,61.75,61.44,61.52,32354.0,55.0048,55.094,54.8174,54.8888,32354.0
2017-09-28 10:00:00,61.54,61.63,61.51,61.55,13259.0,54.9067,54.987,54.8799,54.9156,13259.0
2017-09-28 10:30:00,61.55,61.56,61.38,61.39,55831.0,54.9156,54.9245,54.7639,54.7728,55831.0
2017-09-28 11:00:00,61.39,61.46,61.39,61.41,16508.0,54.7728,54.8353,54.7728,54.7907,16508.0
2017-09-28 11:30:00,61.41,61.5,61.41,61.45,21291.0,54.7907,54.871,54.7907,54.8264,21291.0
2017-09-28 12:00:00,61.46,61.52,61.44,61.48,16038.0,54.8353,54.8888,54.8174,54.8531,16038.0
2017-09-28 12:30:00,61.48,61.5,61.43,61.5,33088.0,54.8531,54.871,54.8085,54.871,33088.0
2017-09-28 13:00:00,61.5,61.5,61.36,61.41,16256.0,54.871,54.871,54.7461,54.7907,16256.0
2017-09-28 13:30:00,61.41,61.46,61.39,61.45,12323.0,54.7907,54.8353,54.7728,54.8264,12323.0
2017-09-28 14:00:00,61.45,61.49,61.43,61.47,22787.0,54.8264,54.8621,54.8085,54.8442,22787.0
2017-09-28 14:30:00,61.47,61.55,61.46,61.51,13374.0,54.8442,54.9156,54.8353,54.8799,13374.0
2017-09-28 15:00:00,61.52,61.57,61.5,61.53,19268.0,54.8888,54.9334,54.871,54.8977,19268.0
2017-09-28 15:30:00,61.54,61.56,61.47,61.5,151619.0,54.9067,54.9245,54.8442,54.871,151619.0
2017-09-29 09:30:00,61.2,61.63,61.13,61.54,67232.0,54.6033,54.987,54.5409,54.9067,67232.0
2017-09-29 10:00:00,61.54,61.63,61.48,61.5,21980.0,54.9067,54.987,54.8531,54.871,21980.0
2017-09-29 10:30:00,61.53,61.61,61.48,61.5,25550.0,54.8977,54.9691,54.8531,54.871,25550.0
2017-09-29 11:00:00,61.5,61.54,61.41,61.41,16773.0,54.871,54.9067,54.7907,54.7907,16773.0
2017-09-29 11:30:00,61.42,61.51,61.41,61.5,15676.0,54.7996,54.8799,54.7907,54.871,15676.0
2017-09-29 12:00:00,61.49,61.57,61.47,61.57,10980.0,54.8621,54.9334,54.8442,54.9334,10980.0
2017-09-29 12:30:00,61.57,61.57,61.45,61.48,12046.0,54.9334,54.9334,54.8264,54.8531,12046.0
2017-09-29 13:00:00,61.48,61.48,61.42,61.44,23448.0,54.8531,54.8531,54.7996,54.8174,23448.0
2017-09-29 13:30:00,61.45,61.49,61.32,61.34,30926.0,54.8264,54.8621,54.7104,54.7282,30926.0
2017-09-29 14:00:00,61.34,61.34,61.17,61.25,39464.0,54.7282,54.7282,54.5765,54.6479,39464.0
2017-09-29 14:30:00,61.25,61.3,61.23,61.25,32746.0,54.6479,54.6925,54.6301,54.6479,32746.0
2017-09-29 15:00:00,61.25,61.37,61.25,61.35,38826.0,54.6479,54.755,54.6479,54.7371,38826.0
2017-09-29 15:30:00,61.35,61.56,61.34,61.55,162684.0,54.7371,54.9245,54.7282,54.9156,162684.0
2017-10-02 09:30:00,61.68,61.68,61.16,61.56,65118.0,55.0316,55.0316,54.5676,54.9245,65118.0
2017-10-02 10:00:00,61.57,61.57,61.27,61.27,37153.0,54.9334,54.9334,54.6658,54.6658,37153.0
2017-10-02 10:30:00,61.28,61.29,61.04,61.12,49434.0,54.6747,54.6836,54.4606,54.5319,49434.0
2017-10-02 11:00:00,61.13,61.2,60.97,60.97,41239.0,54.5409,54.6033,54.3981,54.3981,41239.0
2017-10-02 11:30:00,60.97,61.49,60.97,61.49,43666.0,54.3981,54.8621,54.3981,54.8621,43666.0
2017-10-02 12:00:00,61.49,61.54,61.43,61.47,24798.0,54.8621,54.9067,54.8085,54.8442,24798.0
2017-10-02 12:30:00,61.47,61.55,61.47,61.53,11480.0,54.8442,54.9156,54.8442,54.8977,11480.0
2017-10-02 13:00:00,61.56,61.58,61.49,61.51,16592.0,54.9245,54.9424,54.8621,54.8799,16592.0
2017-10-02 13:30:00,61.53,61.55,61.4,61.52,24786.0,54.8977,54.9156,54.7818,54.8888,24786.0
2017-10-02 14:00:00,61.51,61.64,61.48,61.61,28087.0,54.8799,54.9959,54.8531,54.9691,28087.0
2017-10-02 14:30:00,61.61,61.74,61.54,61.68,32571.0,54.9691,55.0851,54.9067,55.0316,32571.0
2017-10-02 15:00:00,61.67,61.68,61.6,61.68,31188.0,55.0227,55.0316,54.9602,55.0316,31188.0
2017-10-02 15:30:00,61.67,61.68,61.56,61.68,125077.0,55.0227,55.0316,54.9245,55.0316,125077.0
2017-10-03 09:30:00,61.63,61.73,61.53,61.56,29578.0,54.987,55.0762,54.8977,54.9245,29578.0
2017-10-03 10:00:00,61.57,61.65,61.52,61.57,20373.0,54.9334,55.0048,54.8888,54.9334,20373.0
2017-10-03 10:30:00,61.56,61.8,61.55,61.69,21671.0,54.9245,55.1386,54.9156,55.0405,21671.0
2017-10-03 11:00:00,61.69,61.77,61.69,61.73,19064.0,55.0405,55.1119,55.0405,55.0762,19064.0
2017-10-03 11:30:00,61.74,61.79,61.72,61.76,15018.0,55.0851,55.1297,55.0673,55.103,15018.0
2017-10-03 12:00:00,61.75,61.81,61.68,61.7,32738.0,55.094,55.1476,55.0316,55.0494,32738.0
2017-10-03 12:30:00,61.7,61.75,61.68,61.74,17119.0,55.0494,55.094,55.0316,55.0851,17119.0
2017-10-03 13:00:00,61.75,61.83,61.74,61.81,18620.0,55.094,55.1654,55.0851,55.1476,18620.0
2017-10-03 13:30:00,61.81,61.86,61.78,61.86,16282.0,55.1476,55.1922,55.1208,55.1922,16282.0
2017-10-03 14:00:00,61.85,61.87,61.8,61.87,21301.0,55.1833,55.2011,55.1386,55.2011,21301.0
2017-10-03 14:30:00,61.87,61.99,61.87,61.91,56787.0,55.2011,55.3082,55.2011,55.2368,56787.0
2017-10-03 15:00:00,61.9,61.94,61.87,61.88,29402.0,55.2279,55.2636,55.2011,55.21,29402.0
2017-10-03 15:30:00,61.88,62.07,61.87,61.99,133814.0,55.21,55.3795,55.2011,55.3082,133814.0
2017-10-04 09:30:00,61.65,61.65,60.87,61.33,68097.0,55.0048,55.0048,54.3089,54.7193,68097.0
2017-10-04 10:00:00,61.32,61.4,61.21,61.35,41200.0,54.7104,54.7818,54.6122,54.7371,41200.0
2017-10-04 10:30:00,61.37,61.44,61.29,61.37,26818.0,54.755,54.8174,54.6836,54.755,26818.0
2017-10-04 11:00:00,61.39,61.39,61.28,61.34,22408.0,54.7728,54.7728,54.6747,54.7282,22408.0
2017-10-04 11:30:00,61.35,61.46,61.3,61.45,24616.0,54.7371,54.8353,54.6925,54.8264,24616.0
2017-10-04 12:00:00,61.46,61.49,61.43,61.44,17089.0,54.8353,54.8621,54.8085,54.8174,17089.0
2017-10-04 12:30:00,61.5,61.54,61.34,61.36,18444.0,54.871,54.9067,54.7282,54.7461,18444.0
2017-10-04 13:00:00,61.39,61.46,61.38,61.44,10646.0,54.7728,54.8353,54.7639,54.8174,10646.0
2017-10-04 13:30:00,61.45,61.51,61.36,61.48,12747.0,54.8264,54.8799,54.7461,54.8531,12747.0
2017-10-04 14:00:00,61.46,61.52,61.44,61.52,15486.0,54.8353,54.8888,54.8174,54.8888,15486.0
2017-10-04 14:30:00,61.53,61.69,61.53,61.69,24321.0,54.8977,55.0405,54.8977,55.0405,24321.0
2017-10-04 15:00:00,61.67,61.73,61.61,61.66,37475.0,55.0227,55.0762,54.9691,55.0137,37475.0
2017-10-04 15:30:00,61.66,61.67,61.55,61.6,83400.0,55.0137,55.0227,54.9156,54.9602,83400.0
2017-10-05 09:30:00,61.6,61.73,61.52,61.67,18247.0,54.9602,55.0762,54.8888,55.0227,18247.0
2017-10-05 10:00:00,61.69,61.73,61.63,61.71,21914.0,55.0405,55.0762,54.987,55.0583,21914.0
2017-10-05 10:30:00,61.72,61.88,61.71,61.87,26434.0,55.0673,55.21,55.0583,55.2011,26434.0
2017-10-05 11:00:00,61.87,61.9,61.69,61.7,22145.0,55.2011,55.2279,55.0405,55.0494,22145.0
2017-10-05 11:30:00,61.71,61.72,61.63,61.69,14639.0,55.0583,55.0673,54.987,55.0405,14639.0
2017-10-05 12:00:00,61.68,61.84,61.68,61.8,11927.0,55.0316,55.1743,55.0316,55.1386,11927.0
2017-10-05 12:30:00,61.8,61.87,61.8,61.82,10975.0,55.1386,55.2011,55.1386,55.1565,10975.0
2017-10-05 13:00:00,61.82,61.87,61.8,61.85,12217.0,55.1565,55.2011,55.1386,55.1833,12217.0
2017-10-05 13:30:00,61.85,61.88,61.81,61.81,12029.0,55.1833,55.21,55.1476,55.1476,12029.0
2017-10-05 14:00:00,61.81,61.86,61.79,61.79,12566.0,55.1476,55.1922,55.1297,55.1297,12566.0
2017-10-05 14:30:00,61.79,61.79,61.74,61.74,14975.0,55.1297,55.1297,55.0851,55.0851,14975.0
2017-10-05 15:00:00,61.74,61.79,61.73,61.75,29386.0,55.0851,55.1297,55.0762,55.094,29386.0
2017-10-05 15:30:00,61.76,61.8,61.73,61.79,81533.0,55.103,55.1386,55.0762,55.1297,81533.0
2017-10-06 09:30:00,61.97,61.97,61.74,61.9,43492.0,55.2903,55.2903,55.0851,55.2279,43492.0
2017-10-06 10:00:00,61.92,62.1,61.92,62.08,19220.0,55.2457,55.4063,55.2457,55.3885,19220.0
2017-10-06 10:30:00,62.09,62.12,61.75,61.77,21317.0,55.3974,55.4241,55.094,55.1119,21317.0
2017-10-06 11:00:00,61.77,61.83,61.71,61.76,48669.0,55.1119,55.1654,55.0583,55.103,48669.0
2017-10-06 11:30:00,61.76,61.77,61.62,61.65,31484.0,55.103,55.1119,54.978,55.0048,31484.0
2017-10-06 12:00:00,61.65,61.66,61.53,61.58,29910.0,55.0048,55.0137,54.8977,54.9424,29910.0
2017-10-06 12:30:00,61.57,61.64,61.57,61.63,13072.0,54.9334,54.9959,54.9334,54.987,13072.0
2017-10-06 13:00:00,61.63,61.69,61.63,61.68,13469.0,54.987,55.0405,54.987,55.0316,13469.0
2017-10-06 13:30:00,61.67,61.69,61.62,61.69,21954.0,55.0227,55.0405,54.978,55.0405,21954.0
2017-10-06 14:00:00,61.68,61.75,61.65,61.72,20103.0,55.0316,55.094,55.0048,55.0673,20103.0
2017-10-06 14:30:00,61.71,61.85,61.71,61.8,30668.0,55.0583,55.1833,55.0583,55.1386,30668.0
2017-10-06 15:00:00,61.8,61.82,61.74,61.75,41522.0,55.1386,55.1565,55.0851,55.094,41522.0
2017-10-06 15:30:00,61.76,61.79,61.71,61.77,104220.0,55.103,55.1297,55.0583,55.1119,104220.0
2017-10-09 09:30:00,61.75,61.9,61.74,61.76,24440.0,55.094,55.2279,55.0851,55.103,24440.0
2017-10-09 10:00:00,61.76,61.77,61.66,61.7,25080.0,55.103,55.1119,55.0137,55.0494,25080.0
2017-10-09 10:30:00,61.71,61.76,61.68,61.71,15855.0,55.0583,55.103,55.0316,55.0583,15855.0
2017-10-09 11:00:00,61.71,61.78,61.63,61.78,17855.0,55.0583,55.1208,54.987,55.1208,17855.0
2017-10-09 11:30:00,61.78,61.81,61.7,61.7,25326.0,55.1208,55.1476,55.0494,55.0494,25326.0
2017-10-09 12:00:00,61.73,61.73,61.58,61.59,9743.0,55.0762,55.0762,54.9424,54.9513,9743.0
2017-10-09 12:30:00,61.6,61.62,61.52,61.55,15952.0,54.9602,54.978,54.8888,54.9156,15952.0
2017-10-09 13:00:00,61.55,61.62,61.54,61.61,10940.0,54.9156,54.978,54.9067,54.9691,10940.0
2017-10-09 13:30:00,61.61,61.65,61.59,61.61,11202.0,54.9691,55.0048,54.9513,54.9691,11202.0
2017-10-09 14:00:00,61.61,61.63,61.59,61.6,17639.0,54.9691,54.987,54.9513,54.9602,17639.0
2017-10-09 14:30:00,61.6,61.6,61.53,61.57,21418.0,54.9602,54.9602,54.8977,54.9334,21418.0
2017-10-09 15:00:00,61.57,61.57,61.45,61.53,34955.0,54.9334,54.9334,54.8264,54.8977,34955.0
2017-10-09 15:30:00,61.53,61.62,61.52,61.57,109118.0,54.8977,54.978,54.8888,54.9334,109118.0
2017-10-10 09:30:00,61.56,61.79,61.56,61.79,39341.0,54.9245,55.1297,54.9245,55.1297,39341.0
2017-10-10 10:00:00,61.79,61.87,61.75,61.78,35787.0,55.1297,55.2011,55.094,55.1208,35787.0
2017-10-10 10:30:00,61.79,61.84,61.65,61.67,17779.0,55.1297,55.1743,55.0048,55.0227,17779.0
2017-10-10 11:00:00,61.68,61.84,61.62,61.71,48581.0,55.0316,55.1743,54.978,55.0583,48581.0
2017-10-10 11:30:00,61.71,61.72,61.62,61.63,18846.0,55.0583,55.0673,54.978,54.987,18846.0
2017-10-10 12:00:00,61.63,61.64,61.53,61.54,19340.0,54.987,54.9959,54.8977,54.9067,19340.0
2017-10-10 12:30:00,61.55,61.62,61.52,61.61,20118.0,54.9156,54.978,54.8888,54.9691,20118.0
2017-10-10 13:00:00,61.61,61.66,61.6,61.6,10879.0,54.9691,55.0137,54.9602,54.9602,10879.0
2017-10-10 13:30:00,61.61,61.68,61.6,61.62,13108.0,54.9691,55.0316,54.9602,54.978,13108.0
2017-10-10 14:00:00,61.63,61.66,61.56,61.6,16926.0,54.987,55.0137,54.9245,54.9602,16926.0
2017-10-10 14:30:00,61.61,61.71,61.59,61.65,19130.0,54.9691,55.0583,54.9513,55.0048,19130.0
2017-10-10 15:00:00,61.65,61.7,61.64,61.69,32355.0,55.0048,55.0494,54.9959,55.0405,32355.0
2017-10-10 15:30:00,61.69,61.87,61.69,61.87,86382.0,55.0405,55.2011,55.0405,55.2011,86382.0
2017-10-11 09:30:00,61.84,61.85,61.69,61.69,23768.0,55.1743,55.1833,55.0405,55.0405,23768.0
2017-10-11 10:00:00,61.71,61.71,61.61,61.65,6573.0,55.0583,55.0583,54.9691,55.0048,6573.0
2017-10-11 10:30:00,61.66,61.8,61.61,61.65,11758.0,55.0137,55.1386,54.9691,55.0048,11758.0
2017-10-11 11:00:00,61.61,61.75,61.58,61.72,10417.0,54.9691,55.094,54.9424,55.0673,10417.0
2017-10-11 11:30:00,61.73,61.74,61.66,61.66,8304.0,55.0762,55.0851,55.0137,55.0137,8304.0
2017-10-11 12:00:00,61.65,61.86,61.65,61.86,11210.0,55.0048,55.1922,55.0048,55.1922,11210.0
2017-10-11 12:30:00,61.85,61.86,61.76,61.77,9938.0,55.1833,55.1922,55.103,55.1119,9938.0
2017-10-11 13:00:00,61.77,61.79,61.74,61.74,4558.0,55.1119,55.1297,55.0851,55.0851,4558.0
2017-10-11 13:30:00,61.74,61.77,61.71,61.73,9235.0,55.0851,55.1119,55.0583,55.0762,9235.0
2017-10-11 14:00:00,61.73,61.77,61.66,61.66,11340.0,55.0762,55.1119,55.0137,55.0137,11340.0
2017-10-11 14:30:00,61.66,61.71,61.64,61.68,9298.0,55.0137,55.0583,54.9959,55.0316,9298.0
2017-10-11 15:00:00,61.69,61.79,61.69,61.74,34884.0,55.0405,55.1297,55.0405,55.0851,34884.0
2017-10-11 15:30:00,61.74,61.79,61.7,61.72,72164.0,55.0851,55.1297,55.0494,55.0673,72164.0
2017-10-12 09:30:00,61.77,61.89,61.75,61.79,13259.0,55.1119,55.2189,55.094,55.1297,13259.0
2017-10-12 10:00:00,61.84,61.92,61.77,61.8,6740.0,55.1743,55.2457,55.1119,55.1386,6740.0
2017-10-12 10:30:00,61.77,61.95,61.77,61.95,14720.0,55.1119,55.2725,55.1119,55.2725,14720.0
2017-10-12 11:00:00,61.96,62.04,61.93,62.03,14872.0,55.2814,55.3528,55.2546,55.3439,14872.0
2017-10-12 11:30:00,62.03,62.09,61.88,61.91,22334.0,55.3439,55.3974,55.21,55.2368,22334.0
2017-10-12 12:00:00,61.91,61.94,61.87,61.93,7253.0,55.2368,55.2636,55.2011,55.2546,7253.0
2017-10-12 12:30:00,61.92,61.94,61.86,61.89,6119.0,55.2457,55.2636,55.1922,55.2189,6119.0
2017-10-12 13:00:00,61.89,61.94,61.87,61.94,11049.0,55.2189,55.2636,55.2011,55.2636,11049.0
2017-10-12 13:30:00,61.95,62.03,61.95,62.03,7832.0,55.2725,55.3439,55.2725,55.3439,7832.0
2017-10-12 14:00:00,62.02,62.11,62.02,62.11,11993.0,55.3349,55.4152,55.3349,55.4152,11993.0
2017-10-12 14:30:00,62.1,62.14,62.03,62.03,19175.0,55.4063,55.442,55.3439,55.3439,19175.0
2017-10-12 15:00:00,62.04,62.11,62.03,62.05,28756.0,55.3528,55.4152,55.3439,55.3617,28756.0
2017-10-12 15:30:00,62.07,62.07,61.93,62.02,110877.0,55.3795,55.3795,55.2546,55.3349,110877.0
2017-10-13 09:30:00,62.0,62.07,61.78,62.01,24402.0,55.3171,55.3795,55.1208,55.326,24402.0
2017-10-13 10:00:00,62.0,62.23,61.93,62.18,29757.0,55.3171,55.5223,55.2546,55.4777,29757.0
2017-10-13 10:30:00,62.21,62.3,62.21,62.29,14288.0,55.5044,55.5847,55.5044,55.5758,14288.0
2017-10-13 11:00:00,62.29,62.31,62.27,62.28,11521.0,55.5758,55.5937,55.558,55.5669,11521.0
2017-10-13 11:30:00,62.27,62.28,62.21,62.22,16995.0,55.558,55.5669,55.5044,55.5134,16995.0
2017-10-13 12:00:00,62.2,62.21,62.14,62.21,8805.0,55.4955,55.5044,55.442,55.5044,8805.0
2017-10-13 12:30:00,62.2,62.25,62.2,62.23,6184.0,55.4955,55.5401,55.4955,55.5223,6184.0
2017-10-13 13:00:00,62.23,62.31,62.23,62.26,6325.0,55.5223,55.5937,55.5223,55.5491,6325.0
2017-10-13 13:30:00,62.27,62.27,62.16,62.17,13247.0,55.558,55.558,55.4598,55.4688,13247.0
2017-10-13 14:00:00,62.16,62.18,62.07,62.07,6742.0,55.4598,55.4777,55.3795,55.3795,6742.0
2017-10-13 14:30:00,62.06,62.07,61.98,62.04,14363.0,55.3706,55.3795,55.2992,55.3528,14363.0
2017-10-13 15:00:00,62.03,62.1,62.02,62.06,16517.0,55.3439,55.4063,55.3349,55.3706,16517.0
2017-10-13 15:30:00,62.06,62.06,61.94,62.02,74434.0,55.3706,55.3706,55.2636,55.3349,74434.0
2017-10-16 09:30:00,62.07,62.21,61.49,62.0,31537.0,55.3795,55.5044,54.8621,55.3171,31537.0
2017-10-16 10:00:00,62.0,62.0,61.74,61.74,25161.0,55.3171,55.3171,55.0851,55.0851,25161.0
2017-10-16 10:30:00,61.73,61.93,61.65,61.83,32523.0,55.0762,55.2546,55.0048,55.1654,32523.0
2017-10-16 11:00:00,61.83,62.02,61.83,61.97,11689.0,55.1654,55.3349,55.1654,55.2903,11689.0
2017-10-16 11:30:00,62.01,62.05,61.89,61.91,9155.0,55.326,55.3617,55.2189,55.2368,9155.0
2017-10-16 12:00:00,61.92,61.93,61.82,61.84,9872.0,55.2457,55.2546,55.1565,55.1743,9872.0
2017-10-16 12:30:00,61.83,61.98,61.82,61.98,8044.0,55.1654,55.2992,55.1565,55.2992,8044.0
2017-10-16 13:00:00,61.97,62.08,61.96,62.05,10434.0,55.2903,55.3885,55.2814,55.3617,10434.0
2017-10-16 13:30:00,62.04,62.11,62.04,62.05,8724.0,55.3528,55.4152,55.3528,55.3617,8724.0
2017-10-16 14:00:00,62.05,62.1,62.03,62.08,11295.0,55.3617,55.4063,55.3439,55.3885,11295.0
2017-10-16 14:30:00,62.08,62.13,62.06,62.09,9905.0,55.3885,55.4331,55.3706,55.3974,9905.0
2017-10-16 15:00:00,62.1,62.11,62.06,62.08,15057.0,55.4063,55.4152,55.3706,55.3885,15057.0
2017-10-16 15:30:00,62.08,62.17,62.08,62.13,77882.0,55.3885,55.4688,55.3885,55.4331,77882.0
2017-10-17 09:30:00,62.22,62.36,62.2,62.3,52594.0,55.5134,55.6383,55.4955,55.5847,52594.0
2017-10-17 10:00:00,62.31,62.31,62.05,62.08,30416.0,55.5937,55.5937,55.3617,55.3885,30416.0
2017-10-17 10:30:00,62.09,62.12,61.96,62.04,30621.0,55.3974,55.4241,55.2814,55.3528,30621.0
2017-10-17 11:00:00,62.04,62.22,62.03,62.12,25087.0,55.3528,55.5134,55.3439,55.4241,25087.0
2017-10-17 11:30:00,62.13,62.14,62.02,62.06,22345.0,55.4331,55.442,55.3349,55.3706,22345.0
2017-10-17 12:00:00,62.06,62.13,62.05,62.07,14775.0,55.3706,55.4331,55.3617,55.3795,14775.0
2017-10-17 12:30:00,62.06,62.08,61.94,61.95,15520.0,55.3706,55.3885,55.2636,55.2725,15520.0
2017-10-17 13:00:00,61.95,61.96,61.9,61.94,15061.0,55.2725,55.2814,55.2279,55.2636,15061.0
2017-10-17 13:30:00,61.92,61.92,61.74,61.75,14013.0,55.2457,55.2457,55.0851,55.094,14013.0
2017-10-17 14:00:00,61.75,61.86,61.71,61.82,30397.0,55.094,55.1922,55.0583,55.1565,30397.0
2017-10-17 14:30:00,61.83,61.88,61.78,61.86,24572.0,55.1654,55.21,55.1208,55.1922,24572.0
2017-10-17 15:00:00,61.88,62.01,61.85,62.01,37465.0,55.21,55.326,55.1833,55.326,37465.0
2017-10-17 15:30:00,62.01,62.02,61.81,61.89,124476.0,55.326,55.3349,55.1476,55.2189,124476.0
2017-10-18 09:30:00,61.98,62.39,61.78,61.87,22194.0,55.2992,55.665,55.1208,55.2011,22194.0
2017-10-18 10:00:00,61.87,62.04,61.86,62.0,21168.0,55.2011,55.3528,55.1922,55.3171,21168.0
2017-10-18 10:30:00,62.02,62.02,61.94,61.94,11511.0,55.3349,55.3349,55.2636,55.2636,11511.0
2017-10-18 11:00:00,61.95,61.98,61.76,61.77,15941.0,55.2725,55.2992,55.103,55.1119,15941.0
2017-10-18 11:30:00,61.78,61.9,61.77,61.79,17377.0,55.1208,55.2279,55.1119,55.1297,17377.0
2017-10-18 12:00:00,61.79,61.85,61.75,61.83,11308.0,55.1297,55.1833,55.094,55.1654,11308.0
2017-10-18 12:30:00,61.82,61.94,61.82,61.93,11264.0,55.1565,55.2636,55.1565,55.2546,11264.0
2017-10-18 13:00:00,61.93,62.03,61.93,61.99,9626.0,55.2546,55.3439,55.2546,55.3082,9626.0
2017-10-18 13:30:00,61.99,62.03,61.95,62.03,14734.0,55.3082,55.3439,55.2725,55.3439,14734.0
2017-10-18 14:00:00,62.02,62.12,62.01,62.04,20108.0,55.3349,55.4241,55.326,55.3528,20108.0
2017-10-18 14:30:00,62.04,62.04,61.96,61.96,12587.0,55.3528,55.3528,55.2814,55.2814,12587.0
2017-10-18 15:00:00,61.96,62.1,61.95,62.05,21691.0,55.2814,55.4063,55.2725,55.3617,21691.0
2017-10-18 15:30:00,62.04,62.18,62.02,62.14,143563.0,55.3528,55.4777,55.3349,55.442,143563.0
2017-10-19 09:30:00,62.02,62.26,61.83,62.26,71008.0,55.3349,55.5491,55.1654,55.5491,71008.0
2017-10-19 10:00:00,62.28,62.36,62.16,62.32,33698.0,55.5669,55.6383,55.4598,55.6026,33698.0
2017-10-19 10:30:00,62.32,62.35,62.15,62.32,33110.0,55.6026,55.6294,55.4509,55.6026,33110.0
2017-10-19 11:00:00,62.34,62.41,62.1,62.2,15014.0,55.6204,55.6829,55.4063,55.4955,15014.0
2017-10-19 11:30:00,62.2,62.27,62.16,62.26,10562.0,55.4955,55.558,55.4598,55.5491,10562.0
2017-10-19 12:00:00,62.26,62.4,62.25,62.37,9011.0,55.5491,55.674,55.5401,55.6472,9011.0
2017-10-19 12:30:00,62.37,62.48,62.37,62.47,10413.0,55.6472,55.7453,55.6472,55.7364,10413.0
2017-10-19 13:00:00,62.48,62.57,62.48,62.54,15435.0,55.7453,55.8256,55.7453,55.7989,15435.0
2017-10-19 13:30:00,62.55,62.57,62.46,62.5,12039.0,55.8078,55.8256,55.7275,55.7632,12039.0
2017-10-19 14:00:00,62.5,62.5,62.4,62.44,14009.0,55.7632,55.7632,55.674,55.7097,14009.0
2017-10-19 14:30:00,62.43,62.5,62.42,62.5,18521.0,55.7007,55.7632,55.6918,55.7632,18521.0
2017-10-19 15:00:00,62.5,62.53,62.49,62.51,11601.0,55.7632,55.79,55.7543,55.7721,11601.0
2017-10-19 15:30:00,62.5,62.64,62.49,62.64,69490.0,55.7632,55.8881,55.7543,55.8881,69490.0
2017-10-20 09:30:00,63.11,63.11,62.84,63.05,41681.0,56.3074,56.3074,56.0665,56.2539,41681.0
2017-10-20 10:00:00,63.01,63.14,62.98,62.99,18000.0,56.2182,56.3342,56.1915,56.2004,18000.0
2017-10-20 10:30:00,62.98,62.98,62.83,62.89,8370.0,56.1915,56.1915,56.0576,56.1112,8370.0
2017-10-20 11:00:00,62.9,62.92,62.83,62.9,8269.0,56.1201,56.1379,56.0576,56.1201,8269.0
2017-10-20 11:30:00,62.91,62.92,62.81,62.87,7508.0,56.129,56.1379,56.0398,56.0933,7508.0
2017-10-20 12:00:00,62.84,62.87,62.82,62.82,4083.0,56.0665,56.0933,56.0487,56.0487,4083.0
2017-10-20 12:30:00,62.82,62.91,62.82,62.83,13400.0,56.0487,56.129,56.0487,56.0576,13400.0
2017-10-20 13:00:00,62.81,62.86,62.81,62.84,8641.0,56.0398,56.0844,56.0398,56.0665,8641.0
2017-10-20 13:30:00,62.85,62.86,62.75,62.76,15774.0,56.0755,56.0844,55.9862,55.9952,15774.0
2017-10-20 14:00:00,62.76,62.83,62.75,62.83,13692.0,55.9952,56.0576,55.9862,56.0576,13692.0
2017-10-20 14:30:00,62.85,62.86,62.83,62.84,26625.0,56.0755,56.0844,56.0576,56.0665,26625.0
2017-10-20 15:00:00,62.85,63.03,62.79,62.88,75378.0,56.0755,56.2361,56.0219,56.1022,75378.0
2017-10-20 15:30:00,62.89,62.9,62.75,62.84,111726.0,56.1112,56.1201,55.9862,56.0665,111726.0
2017-10-23 09:30:00,63.02,63.02,62.49,62.67,17713.0,56.2271,56.2271,55.7543,55.9149,17713.0
2017-10-23 10:00:00,62.71,62.96,62.7,62.83,29485.0,55.9506,56.1736,55.9416,56.0576,29485.0
2017-10-23 10:30:00,62.84,63.03,62.84,63.01,19434.0,56.0665,56.2361,56.0665,56.2182,19434.0
2017-10-23 11:00:00,63.02,63.06,62.97,63.0,20640.0,56.2271,56.2628,56.1825,56.2093,20640.0
2017-10-23 11:30:00,63.01,63.14,62.98,63.08,36346.0,56.2182,56.3342,56.1915,56.2807,36346.0
2017-10-23 12:00:00,63.09,63.09,62.86,62.87,22567.0,56.2896,56.2896,56.0844,56.0933,22567.0
2017-10-23 12:30:00,62.87,62.94,62.82,62.93,9095.0,56.0933,56.1558,56.0487,56.1468,9095.0
2017-10-23 13:00:00,62.95,62.96,62.89,62.89,7449.0,56.1647,56.1736,56.1112,56.1112,7449.0
2017-10-23 13:30:00,62.89,62.93,62.85,62.91,9637.0,56.1112,56.1468,56.0755,56.129,9637.0
2017-10-23 14:00:00,62.91,62.91,62.85,62.86,25080.0,56.129,56.129,56.0755,56.0844,25080.0
2017-10-23 14:30:00,62.86,62.88,62.82,62.88,24700.0,56.0844,56.1022,56.0487,56.1022,24700.0
2017-10-23 15:00:00,62.87,62.89,62.85,62.89,20318.0,56.0933,56.1112,56.0755,56.1112,20318.0
2017-10-23 15:30:00,62.89,62.98,62.84,62.95,97480.0,56.1112,56.1915,56.0665,56.1647,97480.0
2017-10-24 09:30:00,62.94,63.2,62.91,62.93,18784.0,56.1558,56.3877,56.129,56.1468,18784.0
2017-10-24 10:00:00,62.93,63.07,62.81,63.0,25321.0,56.1468,56.2718,56.0398,56.2093,25321.0
2017-10-24 10:30:00,63.0,63.03,62.9,62.97,17943.0,56.2093,56.2361,56.1201,56.1825,17943.0
2017-10-24 11:00:00,62.99,63.1,62.95,62.95,16480.0,56.2004,56.2985,56.1647,56.1647,16480.0
2017-10-24 11:30:00,62.97,63.03,62.93,62.98,15879.0,56.1825,56.2361,56.1468,56.1915,15879.0
2017-10-24 12:00:00,62.98,62.99,62.87,62.99,24737.0,56.1915,56.2004,56.0933,56.2004,24737.0
2017-10-24 12:30:00,62.99,63.0,62.82,62.89,21745.0,56.2004,56.2093,56.0487,56.1112,21745.0
2017-10-24 13:00:00,62.92,62.93,62.84,62.84,11628.0,56.1379,56.1468,56.0665,56.0665,11628.0
2017-10-24 13:30:00,62.85,62.85,62.7,62.77,23941.0,56.0755,56.0755,55.9416,56.0041,23941.0
2017-10-24 14:00:00,62.77,62.84,62.74,62.81,14958.0,56.0041,56.0665,55.9773,56.0398,14958.0
2017-10-24 14:30:00,62.82,62.82,62.7,62.74,16517.0,56.0487,56.0487,55.9416,55.9773,16517.0
2017-10-24 15:00:00,62.74,62.75,62.66,62.7,31853.0,55.9773,55.9862,55.9059,55.9416,31853.0
2017-10-24 15:30:00,62.7,62.83,62.7,62.83,93032.0,55.9416,56.0576,55.9416,56.0576,93032.0
2017-10-25 09:30:00,62.8,62.91,62.45,62.82,14951.0,56.0309,56.129,55.7186,56.0487,14951.0
2017-10-25 10:00:00,62.83,62.91,62.59,62.63,17873.0,56.0576,56.129,55.8435,55.8792,17873.0
2017-10-25 10:30:00,62.6,62.66,62.44,62.44,17279.0,55.8524,55.9059,55.7097,55.7097,17279.0
2017-10-25 11:00:00,62.44,62.69,62.36,62.66,17917.0,55.7097,55.9327,55.6383,55.9059,17917.0
2017-10-25 11:30:00,62.64,62.71,62.5,62.52,11727.0,55.8881,55.9506,55.7632,55.781,11727.0
2017-10-25 12:00:00,62.55,62.55,62.31,62.31,10181.0,55.8078,55.8078,55.5937,55.5937,10181.0
2017-10-25 12:30:00,62.3,62.32,62.21,62.31,10599.0,55.5847,55.6026,55.5044,55.5937,10599.0
2017-10-25 13:00:00,62.29,62.37,62.27,62.32,15829.0,55.5758,55.6472,55.558,55.6026,15829.0
2017-10-25 13:30:00,62.33,62.51,62.3,62.48,21572.0,55.6115,55.7721,55.5847,55.7453,21572.0
2017-10-25 14:00:00,62.47,62.61,62.44,62.58,8179.0,55.7364,55.8613,55.7097,55.8346,8179.0
2017-10-25 14:30:00,62.58,62.59,62.48,62.54,14428.0,55.8346,55.8435,55.7453,55.7989,14428.0
2017-10-25 15:00:00,62.52,62.6,62.49,62.55,47693.0,55.781,55.8524,55.7543,55.8078,47693.0
2017-10-25 15:30:00,62.55,62.56,62.37,62.52,96861.0,55.8078,55.8167,55.6472,55.781,96861.0
2017-10-26 09:30:00,62.74,62.91,62.3,62.48,27397.0,55.9773,56.129,55.5847,55.7453,27397.0
2017-10-26 10:00:00,62.46,62.57,62.38,62.57,13237.0,55.7275,55.8256,55.6561,55.8256,13237.0
2017-10-26 10:30:00,62.53,62.56,62.43,62.43,17716.0,55.79,55.8167,55.7007,55.7007,17716.0
2017-10-26 11:00:00,62.42,62.48,62.28,62.29,16550.0,55.6918,55.7453,55.5669,55.5758,16550.0
2017-10-26 11:30:00,62.26,62.3,62.1,62.15,27713.0,55.5491,55.5847,55.4063,55.4509,27713.0
2017-10-26 12:00:00,62.15,62.31,62.1,62.23,20746.0,55.4509,55.5937,55.4063,55.5223,20746.0
2017-10-26 12:30:00,62.26,62.28,62.13,62.19,33686.0,55.5491,55.5669,55.4331,55.4866,33686.0
2017-10-26 13:00:00,62.19,62.26,62.18,62.19,24602.0,55.4866,55.5491,55.4777,55.4866,24602.0
2017-10-26 13:30:00,62.19,62.3,62.18,62.29,34959.0,55.4866,55.5847,55.4777,55.5758,34959.0
2017-10-26 14:00:00,62.31,62.43,62.24,62.3,25626.0,55.5937,55.7007,55.5312,55.5847,25626.0
2017-10-26 14:30:00,62.31,62.32,62.18,62.2,38884.0,55.5937,55.6026,55.4777,55.4955,38884.0
2017-10-26 15:00:00,62.2,62.26,62.17,62.23,65167.0,55.4955,55.5491,55.4688,55.5223,65167.0
2017-10-26 15:30:00,62.23,62.27,62.11,62.12,228834.0,55.5223,55.558,55.4152,55.4241,228834.0
2017-10-27 09:30:00,62.73,63.2,62.29,62.65,89733.0,55.9684,56.3877,55.5758,55.897,89733.0
2017-10-27 10:00:00,62.66,62.84,62.29,62.51,40145.0,55.9059,56.0665,55.5758,55.7721,40145.0
2017-10-27 10:30:00,62.57,62.57,61.91,62.42,56301.0,55.8256,55.8256,55.2368,55.6918,56301.0
2017-10-27 11:00:00,62.45,62.53,62.2,62.24,37624.0,55.7186,55.79,55.4955,55.5312,37624.0
2017-10-27 11:30:00,62.24,62.38,62.12,62.15,26769.0,55.5312,55.6561,55.4241,55.4509,26769.0
2017-10-27 12:00:00,62.14,62.25,62.11,62.22,33072.0,55.442,55.5401,55.4152,55.5134,33072.0
2017-10-27 12:30:00,62.22,62.39,62.22,62.37,29519.0,55.5134,55.665,55.5134,55.6472,29519.0
2017-10-27 13:00:00,62.39,62.48,62.39,62.41,19761.0,55.665,55.7453,55.665,55.6829,19761.0
2017-10-27 13:30:00,62.41,62.44,62.16,62.35,45128.0,55.6829,55.7097,55.4598,55.6294,45128.0
2017-10-27 14:00:00,62.35,62.52,62.32,62.43,37609.0,55.6294,55.781,55.6026,55.7007,37609.0
2017-10-27 14:30:00,62.44,62.51,62.38,62.46,37360.0,55.7097,55.7721,55.6561,55.7275,37360.0
2017-10-27 15:00:00,62.46,62.51,62.41,62.46,63071.0,55.7275,55.7721,55.6829,55.7275,63071.0
2017-10-27 15:30:00,62.46,62.56,62.39,62.54,146924.0,55.7275,55.8167,55.665,55.7989,146924.0
2017-10-30 09:30:00,62.5,62.53,62.16,62.36,26701.0,55.7632,55.79,55.4598,55.6383,26701.0
2017-10-30 10:00:00,62.33,62.42,62.14,62.32,19686.0,55.6115,55.6918,55.442,55.6026,19686.0
2017-10-30 10:30:00,62.35,62.48,62.24,62.47,14343.0,55.6294,55.7453,55.5312,55.7364,14343.0
2017-10-30 11:00:00,62.48,62.66,62.42,62.59,22057.0,55.7453,55.9059,55.6918,55.8435,22057.0
2017-10-30 11:30:00,62.64,62.64,62.43,62.48,15953.0,55.8881,55.8881,55.7007,55.7453,15953.0
2017-10-30 12:00:00,62.5,62.59,62.43,62.53,32160.0,55.7632,55.8435,55.7007,55.79,32160.0
2017-10-30 12:30:00,62.54,62.56,62.43,62.55,14742.0,55.7989,55.8167,55.7007,55.8078,14742.0
2017-10-30 13:00:00,62.56,62.68,62.56,62.68,16413.0,55.8167,55.9238,55.8167,55.9238,16413.0
2017-10-30 13:30:00,62.66,62.7,62.55,62.62,46959.0,55.9059,55.9416,55.8078,55.8703,46959.0
2017-10-30 14:00:00,62.61,62.78,62.57,62.77,32642.0,55.8613,56.013,55.8256,56.0041,32642.0
2017-10-30 14:30:00,62.77,62.81,62.56,62.59,53677.0,56.0041,56.0398,55.8167,55.8435,53677.0
2017-10-30 15:00:00,62.57,62.69,62.48,62.66,73624.0,55.8256,55.9327,55.7453,55.9059,73624.0
2017-10-30 15:30:00,62.67,62.84,62.58,62.73,216243.0,55.9149,56.0665,55.8346,55.9684,216243.0
2017-10-31 09:30:00,62.57,63.19,62.57,63.12,32351.0,55.8256,56.3788,55.8256,56.3164,32351.0
2017-10-31 10:00:00,63.13,63.19,62.95,63.17,25187.0,56.3253,56.3788,56.1647,56.361,25187.0
2017-10-31 10:30:00,63.15,63.17,63.0,63.15,19480.0,56.3431,56.361,56.2093,56.3431,19480.0
2017-10-31 11:00:00,63.14,63.32,63.14,63.28,26610.0,56.3342,56.4948,56.3342,56.4591,26610.0
2017-10-31 11:30:00,63.25,63.28,63.17,63.26,16095.0,56.4323,56.4591,56.361,56.4413,16095.0
2017-10-31 12:00:00,63.27,63.34,63.25,63.33,20547.0,56.4502,56.5126,56.4323,56.5037,20547.0
2017-10-31 12:30:00,63.32,63.34,63.09,63.09,25122.0,56.4948,56.5126,56.2896,56.2896,25122.0
2017-10-31 13:00:00,63.09,63.15,63.07,63.11,16604.0,56.2896,56.3431,56.2718,56.3074,16604.0
2017-10-31 13:30:00,63.12,63.26,63.08,63.19,24999.0,56.3164,56.4413,56.2807,56.3788,24999.0
2017-10-31 14:00:00,63.19,63.36,63.14,63.35,32106.0,56.3788,56.5305,56.3342,56.5216,32106.0
2017-10-31 14:30:00,63.35,63.37,63.25,63.3,27153.0,56.5216,56.5394,56.4323,56.477,27153.0
2017-10-31 15:00:00,63.3,63.34,63.26,63.29,60154.0,56.477,56.5126,56.4413,56.468,60154.0
2017-10-31 15:30:00,63.29,63.36,63.2,63.32,205167.0,56.468,56.5305,56.3877,56.4948,205167.0
2017-11-01 09:30:00,63.57,64.05,63.45,63.74,46656.0,56.7179,57.1461,56.6108,56.8695,46656.0
2017-11-01 10:00:00,63.72,63.97,63.55,63.55,28656.0,56.8517,57.0747,56.7,56.7,28656.0
2017-11-01 10:30:00,63.54,63.83,63.52,63.8,17018.0,56.6911,56.9498,56.6732,56.9231,17018.0
2017-11-01 11:00:00,63.78,63.81,63.59,63.63,11294.0,56.9052,56.932,56.7357,56.7714,11294.0
2017-11-01 11:30:00,63.63,63.69,63.61,63.65,19989.0,56.7714,56.8249,56.7535,56.7892,19989.0
2017-11-01 12:00:00,63.63,63.65,63.57,63.58,11461.0,56.7714,56.7892,56.7179,56.7268,11461.0
2017-11-01 12:30:00,63.56,63.6,63.55,63.58,12903.0,56.7089,56.7446,56.7,56.7268,12903.0
2017-11-01 13:00:00,63.58,63.62,63.46,63.54,17839.0,56.7268,56.7625,56.6197,56.6911,17839.0
2017-11-01 13:30:00,63.53,63.67,63.45,63.67,16652.0,56.6822,56.8071,56.6108,56.8071,16652.0
2017-11-01 14:00:00,63.66,63.74,63.46,63.56,31046.0,56.7982,56.8695,56.6197,56.7089,31046.0
2017-11-01 14:30:00,63.61,63.7,63.54,63.69,26455.0,56.7535,56.8338,56.6911,56.8249,26455.0
2017-11-01 15:00:00,63.69,63.72,63.57,63.65,42238.0,56.8249,56.8517,56.7179,56.7892,42238.0
2017-11-01 15:30:00,63.66,63.69,63.55,63.6,129796.0,56.7982,56.8249,56.7,56.7446,129796.0
2017-11-02 09:30:00,63.67,63.95,63.46,63.76,41959.0,56.8071,57.0569,56.6197,56.8874,41959.0
2017-11-02 10:00:00,63.78,63.98,63.43,63.47,38720.0,56.9052,57.0837,56.5929,56.6286,38720.0
2017-11-02 10:30:00,63.49,63.57,63.34,63.44,26422.0,56.6465,56.7179,56.5126,56.6019,26422.0
2017-11-02 11:00:00,63.41,63.55,63.38,63.53,21515.0,56.5751,56.7,56.5483,56.6822,21515.0
2017-11-02 11:30:00,63.54,63.98,63.5,63.88,23239.0,56.6911,57.0837,56.6554,56.9944,23239.0
2017-11-02 12:00:00,63.89,64.06,63.89,63.95,19249.0,57.0034,57.155,57.0034,57.0569,19249.0
2017-11-02 12:30:00,63.92,64.02,63.84,63.9,12956.0,57.0301,57.1194,56.9588,57.0123,12956.0
2017-11-02 13:00:00,63.89,63.92,63.71,63.71,11422.0,57.0034,57.0301,56.8428,56.8428,11422.0
2017-11-02 13:30:00,63.71,63.78,63.6,63.6,48945.0,56.8428,56.9052,56.7446,56.7446,48945.0
2017-11-02 14:00:00,63.6,63.61,63.43,63.46,26716.0,56.7446,56.7535,56.5929,56.6197,26716.0
2017-11-02 14:30:00,63.46,63.94,62.75,63.44,150955.0,56.6197,57.048,55.9862,56.6019,150955.0
2017-11-02 15:00:00,63.48,63.64,63.44,63.63,70613.0,56.6376,56.7803,56.6019,56.7714,70613.0
2017-11-02 15:30:00,63.65,63.89,63.65,63.86,153297.0,56.7892,57.0034,56.7892,56.9766,153297.0
2017-11-03 09:30:00,63.59,63.87,63.43,63.55,27520.0,56.7357,56.9855,56.5929,56.7,27520.0
2017-11-03 10:00:00,63.56,63.93,63.55,63.84,26457.0,56.7089,57.0391,56.7,56.9588,26457.0
2017-11-03 10:30:00,63.85,63.88,63.31,63.41,21630.0,56.9677,56.9944,56.4859,56.5751,21630.0
2017-11-03 11:00:00,63.41,63.55,63.41,63.51,16365.0,56.5751,56.7,56.5751,56.6643,16365.0
2017-11-03 11:30:00,63.52,63.58,63.4,63.46,22931.0,56.6732,56.7268,56.5662,56.6197,22931.0
2017-11-03 12:00:00,63.44,63.58,63.43,63.56,14996.0,56.6019,56.7268,56.5929,56.7089,14996.0
2017-11-03 12:30:00,63.57,63.71,63.57,63.64,16434.0,56.7179,56.8428,56.7179,56.7803,16434.0
2017-11-03 13:00:00,63.63,63.63,63.5,63.53,14360.0,56.7714,56.7714,56.6554,56.6822,14360.0
2017-11-03 13:30:00,63.54,63.59,63.51,63.55,16690.0,56.6911,56.7357,56.6643,56.7,16690.0
2017-11-03 14:00:00,63.55,63.66,63.53,63.66,21904.0,56.7,56.7982,56.6822,56.7982,21904.0
2017-11-03 14:30:00,63.65,63.68,63.58,63.63,28559.0,56.7892,56.816,56.7268,56.7714,28559.0
2017-11-03 15:00:00,63.62,63.68,63.57,63.66,46767.0,56.7625,56.816,56.7179,56.7982,46767.0
2017-11-03 15:30:00,63.66,63.68,63.6,63.66,88081.0,56.7982,56.816,56.7446,56.7982,88081.0
2017-11-06 09:30:00,63.38,64.0,63.38,63.64,79149.0,56.5483,57.1015,56.5483,56.7803,79149.0
2017-11-06 10:00:00,63.64,63.93,63.62,63.92,29404.0,56.7803,57.0391,56.7625,57.0301,29404.0
2017-11-06 10:30:00,63.93,64.08,63.87,64.08,24514.0,57.0391,57.1729,56.9855,57.1729,24514.0
2017-11-06 11:00:00,64.08,64.09,63.97,64.06,19164.0,57.1729,57.1818,57.0747,57.155,19164.0
2017-11-06 11:30:00,64.06,64.22,64.05,64.18,17889.0,57.155,57.2978,57.1461,57.2621,17889.0
2017-11-06 12:00:00,64.17,64.19,64.06,64.11,11742.0,57.2532,57.271,57.155,57.1996,11742.0
2017-11-06 12:30:00,64.12,64.16,64.09,64.13,10882.0,57.2086,57.2443,57.1818,57.2175,10882.0
2017-11-06 13:00:00,64.11,64.22,64.1,64.22,29278.0,57.1996,57.2978,57.1907,57.2978,29278.0
2017-11-06 13:30:00,64.2,64.23,64.15,64.18,8966.0,57.2799,57.3067,57.2353,57.2621,8966.0
2017-11-06 14:00:00,64.2,64.21,64.06,64.09,15791.0,57.2799,57.2889,57.155,57.1818,15791.0
2017-11-06 14:30:00,64.1,64.17,64.09,64.17,12426.0,57.1907,57.2532,57.1818,57.2532,12426.0
2017-11-06 15:00:00,64.16,64.24,64.11,64.24,28045.0,57.2443,57.3156,57.1996,57.3156,28045.0
2017-11-06 15:30:00,64.23,64.24,64.11,64.14,98003.0,57.3067,57.3156,57.1996,57.2264,98003.0
2017-11-07 09:30:00,64.19,64.42,64.15,64.24,29742.0,57.271,57.4762,57.2353,57.3156,29742.0
2017-11-07 10:00:00,64.2,64.45,64.15,64.43,33315.0,57.2799,57.503,57.2353,57.4852,33315.0
2017-11-07 10:30:00,64.4,64.4,63.97,64.17,14037.0,57.4584,57.4584,57.0747,57.2532,14037.0
2017-11-07 11:00:00,64.18,64.18,64.01,64.12,30011.0,57.2621,57.2621,57.1104,57.2086,30011.0
2017-11-07 11:30:00,64.12,64.22,63.9,63.92,11378.0,57.2086,57.2978,57.0123,57.0301,11378.0
2017-11-07 12:00:00,63.93,63.93,63.59,63.74,13678.0,57.0391,57.0391,56.7357,56.8695,13678.0
2017-11-07 12:30:00,63.75,63.87,63.71,63.75,15673.0,56.8785,56.9855,56.8428,56.8785,15673.0
2017-11-07 13:00:00,63.76,63.82,63.75,63.79,10871.0,56.8874,56.9409,56.8785,56.9141,10871.0
2017-11-07 13:30:00,63.8,63.8,63.6,63.61,28152.0,56.9231,56.9231,56.7446,56.7535,28152.0
2017-11-07 14:00:00,63.61,63.66,63.5,63.59,31613.0,56.7535,56.7982,56.6554,56.7357,31613.0
2017-11-07 14:30:00,63.6,63.69,63.52,63.52,34562.0,56.7446,56.8249,56.6732,56.6732,34562.0
2017-11-07 15:00:00,63.53,63.58,63.45,63.46,52480.0,56.6822,56.7268,56.6108,56.6197,52480.0
2017-11-07 15:30:00,63.46,63.72,63.43,63.71,143169.0,56.6197,56.8517,56.5929,56.8428,143169.0
2017-11-08 09:30:00,63.63,63.75,63.39,63.75,29821.0,56.7714,56.8785,56.5573,56.8785,29821.0
2017-11-08 10:00:00,63.74,63.78,63.43,63.49,18643.0,56.8695,56.9052,56.5929,56.6465,18643.0
2017-11-08 10:30:00,63.52,63.74,63.45,63.65,31117.0,56.6732,56.8695,56.6108,56.7892,31117.0
2017-11-08 11:00:00,63.64,63.71,63.43,63.45,15064.0,56.7803,56.8428,56.5929,56.6108,15064.0
2017-11-08 11:30:00,63.46,63.5,63.41,63.42,20927.0,56.6197,56.6554,56.5751,56.584,20927.0
2017-11-08 12:00:00,63.43,63.56,63.39,63.53,15055.0,56.5929,56.7089,56.5573,56.6822,15055.0
2017-11-08 12:30:00,63.53,63.64,63.5,63.62,9080.0,56.6822,56.7803,56.6554,56.7625,9080.0
2017-11-08 13:00:00,63.63,63.65,63.52,63.52,9509.0,56.7714,56.7892,56.6732,56.6732,9509.0
2017-11-08 13:30:00,63.54,63.55,63.49,63.52,11151.0,56.6911,56.7,56.6465,56.6732,11151.0
2017-11-08 14:00:00,63.53,63.53,63.44,63.48,19664.0,56.6822,56.6822,56.6019,56.6376,19664.0
2017-11-08 14:30:00,63.48,63.49,63.42,63.44,24304.0,56.6376,56.6465,56.584,56.6019,24304.0
2017-11-08 15:00:00,63.44,63.51,63.33,63.44,39981.0,56.6019,56.6643,56.5037,56.6019,39981.0
2017-11-08 15:30:00,63.44,63.52,63.41,63.49,131345.0,56.6019,56.6732,56.5751,56.6465,131345.0
2017-11-09 09:30:00,63.3,63.48,63.29,63.41,14582.0,56.477,56.6376,56.468,56.5751,14582.0
2017-11-09 10:00:00,63.49,63.7,63.49,63.7,6066.0,56.6465,56.8338,56.6465,56.8338,6066.0
2017-11-09 10:30:00,63.7,63.77,63.54,63.74,9670.0,56.8338,56.8963,56.6911,56.8695,9670.0
2017-11-09 11:00:00,63.72,63.73,63.4,63.47,8554.0,56.8517,56.8606,56.5662,56.6286,8554.0
2017-11-09 11:30:00,63.48,63.48,63.3,63.47,7809.0,56.6376,56.6376,56.477,56.6286,7809.0
2017-11-09 12:00:00,63.44,63.44,63.25,63.25,6742.0,56.6019,56.6019,56.4323,56.4323,6742.0
2017-11-09 12:30:00,63.23,63.31,63.14,63.31,11484.0,56.4145,56.4859,56.3342,56.4859,11484.0
2017-11-09 13:00:00,63.3,63.38,63.25,63.38,8721.0,56.477,56.5483,56.4323,56.5483,8721.0
2017-11-09 13:30:00,63.4,63.52,63.4,63.51,4884.0,56.5662,56.6732,56.5662,56.6643,4884.0
2017-11-09 14:00:00,63.51,63.63,63.49,63.53,7449.0,56.6643,56.7714,56.6465,56.6822,7449.0
2017-11-09 14:30:00,63.55,63.57,63.45,63.46,9256.0,56.7,56.7179,56.6108,56.6197,9256.0
2017-11-09 15:00:00,63.48,63.62,63.46,63.59,26329.0,56.6376,56.7625,56.6197,56.7357,26329.0
2017-11-09 15:30:00,63.6,63.67,63.55,63.62,73320.0,56.7446,56.8071,56.7,56.7625,73320.0
2017-11-10 09:30:00,63.66,63.66,63.36,63.51,18033.0,56.7982,56.7982,56.5305,56.6643,18033.0
2017-11-10 10:00:00,63.42,63.73,63.42,63.67,10948.0,56.584,56.8606,56.584,56.8071,10948.0
2017-11-10 10:30:00,63.63,63.78,63.57,63.7,12504.0,56.7714,56.9052,56.7179,56.8338,12504.0
2017-11-10 11:00:00,63.7,63.96,63.66,63.91,34034.0,56.8338,57.0658,56.7982,57.0212,34034.0
2017-11-10 11:30:00,63.92,64.07,63.9,64.06,24673.0,57.0301,57.164,57.0123,57.155,24673.0
2017-11-10 12:00:00,64.04,64.19,63.99,64.03,22287.0,57.1372,57.271,57.0926,57.1283,22287.0
2017-11-10 12:30:00,64.02,64.05,63.93,63.94,22730.0,57.1194,57.1461,57.0391,57.048,22730.0
2017-11-10 13:00:00,63.95,64.08,63.95,64.04,10788.0,57.0569,57.1729,57.0569,57.1372,10788.0
2017-11-10 13:30:00,64.05,64.08,64.01,64.03,23636.0,57.1461,57.1729,57.1104,57.1283,23636.0
2017-11-10 14:00:00,64.04,64.19,64.03,64.16,22022.0,57.1372,57.271,57.1283,57.2443,22022.0
2017-11-10 14:30:00,64.16,64.18,64.05,64.18,26351.0,57.2443,57.2621,57.1461,57.2621,26351.0
2017-11-10 15:00:00,64.18,64.2,64.06,64.12,44411.0,57.2621,57.2799,57.155,57.2086,44411.0
2017-11-10 15:30:00,64.12,64.13,63.95,64.0,110478.0,57.2086,57.2175,57.0569,57.1015,110478.0
2017-11-13 09:30:00,63.98,64.32,63.69,64.22,48752.0,57.0837,57.387,56.8249,57.2978,48752.0
2017-11-13 10:00:00,64.2,64.2,63.9,63.97,15441.0,57.2799,57.2799,57.0123,57.0747,15441.0
2017-11-13 10:30:00,63.98,64.09,63.93,64.09,49471.0,57.0837,57.1818,57.0391,57.1818,49471.0
2017-11-13 11:00:00,64.07,64.13,63.98,64.01,18180.0,57.164,57.2175,57.0837,57.1104,18180.0
2017-11-13 11:30:00,64.0,64.08,63.95,63.99,21626.0,57.1015,57.1729,57.0569,57.0926,21626.0
2017-11-13 12:00:00,63.99,64.06,63.93,64.06,17903.0,57.0926,57.155,57.0391,57.155,17903.0
2017-11-13 12:30:00,64.04,64.2,64.04,64.14,13700.0,57.1372,57.2799,57.1372,57.2264,13700.0
2017-11-13 13:00:00,64.15,64.18,64.06,64.12,27214.0,57.2353,57.2621,57.155,57.2086,27214.0
2017-11-13 13:30:00,64.13,64.2,64.08,64.14,18995.0,57.2175,57.2799,57.1729,57.2264,18995.0
2017-11-13 14:00:00,64.14,64.2,64.12,64.18,14491.0,57.2264,57.2799,57.2086,57.2621,14491.0
2017-11-13 14:30:00,64.18,64.19,64.12,64.13,19857.0,57.2621,57.271,57.2086,57.2175,19857.0
2017-11-13 15:00:00,64.14,64.16,64.08,64.11,32333.0,57.2264,57.2443,57.1729,57.1996,32333.0
2017-11-13 15:30:00,64.11,64.11,63.86,63.93,129738.0,57.1996,57.1996,56.9766,57.0391,129738.0
2017-11-14 09:30:00,63.75,64.1,63.74,63.89,74091.0,56.8785,57.1907,56.8695,57.0034,74091.0
2017-11-14 10:00:00,63.88,63.96,63.67,63.8,38418.0,56.9944,57.0658,56.8071,56.9231,38418.0
2017-11-14 10:30:00,63.82,64.25,63.78,64.25,51740.0,56.9409,57.3246,56.9052,57.3246,51740.0
2017-11-14 11:00:00,64.25,64.38,64.16,64.38,47149.0,57.3246,57.4405,57.2443,57.4405,47149.0
2017-11-14 11:30:00,64.4,64.43,64.18,64.42,23578.0,57.4584,57.4852,57.2621,57.4762,23578.0
2017-11-14 12:00:00,64.4,64.52,64.38,64.51,16477.0,57.4584,57.5655,57.4405,57.5565,16477.0
2017-11-14 12:30:00,64.5,64.5,64.37,64.39,15490.0,57.5476,57.5476,57.4316,57.4495,15490.0
2017-11-14 13:00:00,64.4,64.76,64.39,64.76,30795.0,57.4584,57.7796,57.4495,57.7796,30795.0
2017-11-14 13:30:00,64.77,64.82,64.68,64.8,144019.0,57.7885,57.8331,57.7082,57.8153,144019.0
2017-11-14 14:00:00,64.79,64.98,64.79,64.94,126225.0,57.8064,57.9759,57.8064,57.9402,126225.0
2017-11-14 14:30:00,64.94,65.08,64.94,65.06,110464.0,57.9402,58.0651,57.9402,58.0473,110464.0
2017-11-14 15:00:00,65.06,65.12,64.96,65.02,169122.0,58.0473,58.1008,57.958,58.0116,169122.0
2017-11-14 15:30:00,65.01,65.11,64.95,65.11,186189.0,58.0026,58.0919,57.9491,58.0919,186189.0
2017-11-15 09:30:00,65.0,65.08,64.65,65.01,94563.0,57.9937,58.0651,57.6814,58.0026,94563.0
2017-11-15 10:00:00,65.02,65.32,64.95,65.15,33323.0,58.0116,58.2792,57.9491,58.1275,33323.0
2017-11-15 10:30:00,65.12,65.28,65.11,65.2,24622.0,58.1008,58.2435,58.0919,58.1722,24622.0
2017-11-15 11:00:00,65.19,65.25,65.08,65.18,21040.0,58.1632,58.2168,58.0651,58.1543,21040.0
2017-11-15 11:30:00,65.18,65.18,65.06,65.11,32568.0,58.1543,58.1543,58.0473,58.0919,32568.0
2017-11-15 12:00:00,65.11,65.15,65.04,65.07,24585.0,58.0919,58.1275,58.0294,58.0562,24585.0
2017-11-15 12:30:00,65.08,65.35,65.07,65.12,60660.0,58.0651,58.306,58.0562,58.1008,60660.0
2017-11-15 13:00:00,65.12,65.25,65.07,65.16,40234.0,58.1008,58.2168,58.0562,58.1365,40234.0
2017-11-15 13:30:00,65.16,65.29,65.11,65.16,31095.0,58.1365,58.2525,58.0919,58.1365,31095.0
2017-11-15 14:00:00,65.16,65.18,65.06,65.15,30483.0,58.1365,58.1543,58.0473,58.1275,30483.0
2017-11-15 14:30:00,65.14,65.2,65.08,65.09,31397.0,58.1186,58.1722,58.0651,58.074,31397.0
2017-11-15 15:00:00,65.09,65.27,65.08,65.19,53522.0,58.074,58.2346,58.0651,58.1632,53522.0
2017-11-15 15:30:00,65.2,65.44,65.19,65.33,227376.0,58.1722,58.3863,58.1632,58.2881,227376.0
2017-11-16 09:30:00,65.44,65.64,65.34,65.62,68659.0,58.3863,58.5647,58.2971,58.5469,68659.0
2017-11-16 10:00:00,65.62,65.72,65.56,65.69,56541.0,58.5469,58.6361,58.4934,58.6093,56541.0
2017-11-16 10:30:00,65.69,65.75,65.65,65.67,32170.0,58.6093,58.6629,58.5737,58.5915,32170.0
2017-11-16 11:00:00,65.68,65.77,65.52,65.61,55268.0,58.6004,58.6807,58.4577,58.538,55268.0
2017-11-16 11:30:00,65.59,65.84,65.53,65.8,60821.0,58.5201,58.7432,58.4666,58.7075,60821.0
2017-11-16 12:00:00,65.81,65.91,65.79,65.91,62749.0,58.7164,58.8056,58.6986,58.8056,62749.0
2017-11-16 12:30:00,65.91,65.94,65.79,65.83,51248.0,58.8056,58.8324,58.6986,58.7343,51248.0
2017-11-16 13:00:00,65.83,65.94,65.8,65.82,58321.0,58.7343,58.8324,58.7075,58.7253,58321.0
2017-11-16 13:30:00,65.81,65.85,65.78,65.8,56639.0,58.7164,58.7521,58.6896,58.7075,56639.0
2017-11-16 14:00:00,65.81,65.88,65.8,65.82,41650.0,58.7164,58.7789,58.7075,58.7253,41650.0
2017-11-16 14:30:00,65.82,65.89,65.76,65.86,65983.0,58.7253,58.7878,58.6718,58.761,65983.0
2017-11-16 15:00:00,65.86,65.86,65.79,65.81,84998.0,58.761,58.761,58.6986,58.7164,84998.0
2017-11-16 15:30:00,65.81,65.86,65.79,65.82,375340.0,58.7164,58.761,58.6986,58.7253,375340.0
2017-11-17 09:30:00,65.61,65.9,65.49,65.69,203669.0,58.538,58.7967,58.4309,58.6093,203669.0
2017-11-17 10:00:00,65.68,65.74,65.62,65.7,50114.0,58.6004,58.654,58.5469,58.6183,50114.0
2017-11-17 10:30:00,65.7,65.88,65.63,65.78,47974.0,58.6183,58.7789,58.5558,58.6896,47974.0
2017-11-17 11:00:00,65.78,65.99,65.78,65.95,54907.0,58.6896,58.877,58.6896,58.8413,54907.0
2017-11-17 11:30:00,65.95,66.12,65.92,66.04,53730.0,58.8413,58.993,58.8146,58.9216,53730.0
2017-11-17 12:00:00,66.02,66.12,65.89,65.99,188813.0,58.9038,58.993,58.7878,58.877,188813.0
2017-11-17 12:30:00,65.98,66.04,65.88,66.02,73878.0,58.8681,58.9216,58.7789,58.9038,73878.0
2017-11-17 13:00:00,66.03,66.06,65.93,66.03,55464.0,58.9127,58.9395,58.8235,58.9127,55464.0
2017-11-17 13:30:00,66.0,66.07,65.93,66.05,71333.0,58.8859,58.9484,58.8235,58.9305,71333.0
2017-11-17 14:00:00,66.05,66.09,65.94,65.99,65070.0,58.9305,58.9662,58.8324,58.877,65070.0
2017-11-17 14:30:00,65.98,66.05,65.93,66.0,165331.0,58.8681,58.9305,58.8235,58.8859,165331.0
2017-11-17 15:00:00,66.0,66.08,65.96,65.98,93200.0,58.8859,58.9573,58.8502,58.8681,93200.0
2017-11-17 15:30:00,65.98,66.08,65.97,65.98,219294.0,58.8681,58.9573,58.8592,58.8681,219294.0
2017-11-20 09:30:00,66.12,66.17,65.82,65.9,45377.0,58.993,59.0376,58.7253,58.7967,45377.0
2017-11-20 10:00:00,65.9,65.91,65.67,65.81,48910.0,58.7967,58.8056,58.5915,58.7164,48910.0
2017-11-20 10:30:00,65.8,65.99,65.7,65.91,234029.0,58.7075,58.877,58.6183,58.8056,234029.0
2017-11-20 11:00:00,65.92,66.01,65.76,65.92,240070.0,58.8146,58.8949,58.6718,58.8146,240070.0
2017-11-20 11:30:00,65.92,65.96,65.84,65.88,89714.0,58.8146,58.8502,58.7432,58.7789,89714.0
2017-11-20 12:00:00,65.88,65.93,65.74,65.77,208381.0,58.7789,58.8235,58.654,58.6807,208381.0
2017-11-20 12:30:00,65.77,65.93,65.76,65.89,69919.0,58.6807,58.8235,58.6718,58.7878,69919.0
2017-11-20 13:00:00,65.89,65.96,65.85,65.93,106369.0,58.7878,58.8502,58.7521,58.8235,106369.0
2017-11-20 13:30:00,65.94,66.08,65.94,66.07,33559.0,58.8324,58.9573,58.8324,58.9484,33559.0
2017-11-20 14:00:00,66.06,66.15,65.95,66.0,56471.0,58.9395,59.0198,58.8413,58.8859,56471.0
2017-11-20 14:30:00,66.01,66.05,65.96,65.97,55331.0,58.8949,58.9305,58.8502,58.8592,55331.0
2017-11-20 15:00:00,65.97,66.04,65.97,66.03,62950.0,58.8592,58.9216,58.8592,58.9127,62950.0
2017-11-20 15:30:00,66.03,66.04,65.98,66.02,140592.0,58.9127,58.9216,58.8681,58.9038,140592.0
2017-11-21 09:30:00,66.14,66.26,66.0,66.22,101489.0,59.0108,59.1179,58.8859,59.0822,101489.0
2017-11-21 10:00:00,66.22,66.51,66.15,66.46,197593.0,59.0822,59.341,59.0198,59.2963,197593.0
2017-11-21 10:30:00,66.47,66.6,66.42,66.51,27607.0,59.3053,59.4213,59.2607,59.341,27607.0
2017-11-21 11:00:00,66.5,66.56,66.46,66.52,44225.0,59.332,59.3856,59.2963,59.3499,44225.0
2017-11-21 11:30:00,66.53,66.6,66.49,66.57,50360.0,59.3588,59.4213,59.3231,59.3945,50360.0
2017-11-21 12:00:00,66.57,66.61,66.49,66.54,162441.0,59.3945,59.4302,59.3231,59.3677,162441.0
2017-11-21 12:30:00,66.53,66.6,66.46,66.57,216715.0,59.3588,59.4213,59.2963,59.3945,216715.0
2017-11-21 13:00:00,66.58,66.65,66.57,66.64,50711.0,59.4034,59.4659,59.3945,59.4569,50711.0
2017-11-21 13:30:00,66.64,66.81,66.64,66.75,96982.0,59.4569,59.6086,59.4569,59.5551,96982.0
2017-11-21 14:00:00,66.75,66.78,66.69,66.75,117345.0,59.5551,59.5819,59.5016,59.5551,117345.0
2017-11-21 14:30:00,66.74,66.9,66.73,66.89,161113.0,59.5462,59.6889,59.5372,59.68,161113.0
2017-11-21 15:00:00,66.88,67.05,66.87,67.04,164443.0,59.6711,59.8228,59.6622,59.8138,164443.0
2017-11-21 15:30:00,67.04,67.04,66.87,66.97,321559.0,59.8138,59.8138,59.6622,59.7514,321559.0
2017-11-22 09:30:00,66.81,67.01,66.48,66.96,390405.0,59.6086,59.7871,59.3142,59.7425,390405.0
2017-11-22 10:00:00,66.97,67.01,66.9,66.97,273994.0,59.7514,59.7871,59.6889,59.7514,273994.0
2017-11-22 10:30:00,66.97,67.04,66.96,67.0,139395.0,59.7514,59.8138,59.7425,59.7781,139395.0
2017-11-22 11:00:00,67.0,67.0,66.73,66.82,362778.0,59.7781,59.7781,59.5372,59.6175,362778.0
2017-11-22 11:30:00,66.83,66.85,66.73,66.78,209247.0,59.6265,59.6443,59.5372,59.5819,209247.0
2017-11-22 12:00:00,66.78,66.78,66.45,66.64,405964.0,59.5819,59.5819,59.2874,59.4569,405964.0
2017-11-22 12:30:00,66.63,66.79,66.6,66.77,157666.0,59.448,59.5908,59.4213,59.5729,157666.0
2017-11-22 13:00:00,66.76,66.82,66.7,66.73,90083.0,59.564,59.6175,59.5105,59.5372,90083.0
2017-11-22 13:30:00,66.72,66.82,66.7,66.8,97441.0,59.5283,59.6175,59.5105,59.5997,97441.0
2017-11-22 14:00:00,66.81,66.84,66.73,66.76,118485.0,59.6086,59.6354,59.5372,59.564,118485.0
2017-11-22 14:30:00,66.76,66.79,66.71,66.74,118191.0,59.564,59.5908,59.5194,59.5462,118191.0
2017-11-22 15:00:00,66.74,66.75,66.65,66.67,152957.0,59.5462,59.5551,59.4659,59.4837,152957.0
2017-11-22 15:30:00,66.67,66.79,66.61,66.63,256128.0,59.4837,59.5908,59.4302,59.448,256128.0
2017-11-24 09:30:00,66.53,66.83,65.88,65.88,93458.0,59.3588,59.6265,58.7789,58.7789,93458.0
2017-11-24 10:00:00,65.9,65.9,65.66,65.79,32544.0,58.7967,58.7967,58.5826,58.6986,32544.0
2017-11-24 10:30:00,65.79,65.88,65.68,65.69,32395.0,58.6986,58.7789,58.6004,58.6093,32395.0
2017-11-24 11:00:00,65.69,65.75,65.54,65.56,39182.0,58.6093,58.6629,58.4755,58.4934,39182.0
2017-11-24 11:30:00,65.57,65.59,65.48,65.51,59746.0,58.5023,58.5201,58.422,58.4487,59746.0
2017-11-24 12:00:00,65.5,65.51,65.43,65.45,66982.0,58.4398,58.4487,58.3774,58.3952,66982.0
2017-11-24 12:30:00,65.45,65.54,65.4,65.43,122553.0,58.3952,58.4755,58.3506,58.3774,122553.0
2017-11-27 09:30:00,65.31,65.58,65.31,65.57,131784.0,58.2703,58.5112,58.2703,58.5023,131784.0
2017-11-27 10:00:00,65.54,65.71,65.44,65.57,137860.0,58.4755,58.6272,58.3863,58.5023,137860.0
2017-11-27 10:30:00,65.56,65.6,65.48,65.53,294200.0,58.4934,58.529,58.422,58.4666,294200.0
2017-11-27 11:00:00,65.53,65.65,65.47,65.55,308550.0,58.4666,58.5737,58.4131,58.4844,308550.0
2017-11-27 11:30:00,65.55,65.85,65.52,65.74,279902.0,58.4844,58.7521,58.4577,58.654,279902.0
2017-11-27 12:00:00,65.73,65.8,65.62,65.69,315775.0,58.645,58.7075,58.5469,58.6093,315775.0
2017-11-27 12:30:00,65.67,65.82,65.6,65.78,122269.0,58.5915,58.7253,58.529,58.6896,122269.0
2017-11-27 13:00:00,65.79,65.83,65.66,65.77,255928.0,58.6986,58.7343,58.5826,58.6807,255928.0
2017-11-27 13:30:00,65.76,65.92,65.72,65.87,37295.0,58.6718,58.8146,58.6361,58.7699,37295.0
2017-11-27 14:00:00,65.87,65.9,65.74,65.81,39500.0,58.7699,58.7967,58.654,58.7164,39500.0
2017-11-27 14:30:00,65.81,65.85,65.71,65.76,77389.0,58.7164,58.7521,58.6272,58.6718,77389.0
2017-11-27 15:00:00,65.75,65.79,65.72,65.78,68394.0,58.6629,58.6986,58.6361,58.6896,68394.0
2017-11-27 15:30:00,65.78,65.84,65.72,65.72,204907.0,58.6896,58.7432,58.6361,58.6361,204907.0
2017-11-28 09:30:00,65.83,66.2,65.71,66.2,30454.0,58.7343,59.0644,58.6272,59.0644,30454.0
2017-11-28 10:00:00,66.16,66.2,66.07,66.15,46099.0,59.0287,59.0644,58.9484,59.0198,46099.0
2017-11-28 10:30:00,66.17,66.24,65.99,66.13,26721.0,59.0376,59.1001,58.877,59.0019,26721.0
2017-11-28 11:00:00,66.11,66.14,65.99,66.08,58503.0,58.9841,59.0108,58.877,58.9573,58503.0
2017-11-28 11:30:00,66.09,66.24,66.04,66.19,62132.0,58.9662,59.1001,58.9216,59.0554,62132.0
2017-11-28 12:00:00,66.2,66.38,66.19,66.31,22117.0,59.0644,59.225,59.0554,59.1625,22117.0
2017-11-28 12:30:00,66.31,66.4,66.29,66.38,25392.0,59.1625,59.2428,59.1447,59.225,25392.0
2017-11-28 13:00:00,66.36,66.53,66.36,66.48,146853.0,59.2071,59.3588,59.2071,59.3142,146853.0
2017-11-28 13:30:00,66.48,66.65,66.24,66.3,194628.0,59.3142,59.4659,59.1001,59.1536,194628.0
2017-11-28 14:00:00,66.3,66.55,66.24,66.5,128096.0,59.1536,59.3766,59.1001,59.332,128096.0
2017-11-28 14:30:00,66.48,66.69,66.46,66.65,34810.0,59.3142,59.5016,59.2963,59.4659,34810.0
2017-11-28 15:00:00,66.67,66.72,66.61,66.61,44116.0,59.4837,59.5283,59.4302,59.4302,44116.0
2017-11-28 15:30:00,66.62,66.66,66.56,66.63,129551.0,59.4391,59.4748,59.3856,59.448,129551.0
2017-11-29 09:30:00,66.8,67.28,66.75,67.15,27605.0,59.5997,60.028,59.5551,59.912,27605.0
2017-11-29 10:00:00,67.17,67.32,66.88,67.09,26136.0,59.9298,60.0636,59.6711,59.8584,26136.0
2017-11-29 10:30:00,67.05,67.09,66.79,66.79,43394.0,59.8228,59.8584,59.5908,59.5908,43394.0
2017-11-29 11:00:00,66.8,66.82,66.65,66.66,30378.0,59.5997,59.6175,59.4659,59.4748,30378.0
2017-11-29 11:30:00,66.68,66.7,66.39,66.45,102052.0,59.4926,59.5105,59.2339,59.2874,102052.0
2017-11-29 12:00:00,66.46,66.65,66.45,66.53,26772.0,59.2963,59.4659,59.2874,59.3588,26772.0
2017-11-29 12:30:00,66.53,66.68,66.44,66.66,21219.0,59.3588,59.4926,59.2785,59.4748,21219.0
2017-11-29 13:00:00,66.65,66.67,66.39,66.44,41849.0,59.4659,59.4837,59.2339,59.2785,41849.0
2017-11-29 13:30:00,66.41,66.45,66.27,66.33,49703.0,59.2517,59.2874,59.1268,59.1804,49703.0
2017-11-29 14:00:00,66.3,66.67,66.29,66.66,65324.0,59.1536,59.4837,59.1447,59.4748,65324.0
2017-11-29 14:30:00,66.64,66.67,66.4,66.52,37766.0,59.4569,59.4837,59.2428,59.3499,37766.0
2017-11-29 15:00:00,66.54,66.56,66.41,66.53,58241.0,59.3677,59.3856,59.2517,59.3588,58241.0
2017-11-29 15:30:00,66.53,66.54,66.4,66.41,536643.0,59.3588,59.3677,59.2428,59.2517,536643.0
2017-11-30 09:30:00,66.57,66.57,65.89,65.93,31622.0,59.7464,59.7464,59.1361,59.172,31622.0
2017-11-30 10:00:00,65.89,65.9,65.48,65.64,980440.0,59.1361,59.145,58.7681,58.9117,980440.0
2017-11-30 10:30:00,65.65,65.81,65.55,65.75,85055.0,58.9207,59.0643,58.8309,59.0104,85055.0
2017-11-30 11:00:00,65.76,65.93,65.72,65.73,54828.0,59.0194,59.172,58.9835,58.9925,54828.0
2017-11-30 11:30:00,65.76,65.94,65.75,65.94,47498.0,59.0194,59.1809,59.0104,59.1809,47498.0
2017-11-30 12:00:00,65.95,66.18,65.94,66.17,31404.0,59.1899,59.3963,59.1809,59.3874,31404.0
2017-11-30 12:30:00,66.17,66.42,66.17,66.33,44525.0,59.3874,59.6117,59.3874,59.531,44525.0
2017-11-30 13:00:00,66.34,66.47,65.99,65.99,40254.0,59.5399,59.6566,59.2258,59.2258,40254.0
2017-11-30 13:30:00,65.99,66.09,65.74,65.82,72761.0,59.2258,59.3156,59.0014,59.0732,72761.0
2017-11-30 14:00:00,65.84,65.86,65.63,65.83,114601.0,59.0912,59.1091,58.9027,59.0822,114601.0
2017-11-30 14:30:00,65.83,65.9,65.71,65.78,65723.0,59.0822,59.145,58.9745,59.0373,65723.0
2017-11-30 15:00:00,65.77,66.02,65.67,66.01,538725.0,59.0284,59.2527,58.9386,59.2438,538725.0
2017-11-30 15:30:00,66.02,66.03,65.81,65.83,450865.0,59.2527,59.2617,59.0643,59.0822,450865.0
2017-12-01 09:30:00,66.17,66.76,66.1,66.55,52089.0,59.3874,59.9169,59.3245,59.7284,52089.0
2017-12-01 10:00:00,66.5,66.69,66.29,66.49,248761.0,59.6835,59.8541,59.4951,59.6746,248761.0
2017-12-01 10:30:00,66.51,66.74,66.49,66.68,40520.0,59.6925,59.8989,59.6746,59.8451,40520.0
2017-12-01 11:00:00,66.66,66.68,65.05,65.15,209464.0,59.8271,59.8451,58.3822,58.4719,209464.0
2017-12-01 11:30:00,65.08,65.76,64.8,65.71,146141.0,58.4091,59.0194,58.1578,58.9745,146141.0
2017-12-01 12:00:00,65.74,65.93,65.39,65.92,71311.0,59.0014,59.172,58.6873,59.163,71311.0
2017-12-01 12:30:00,65.88,66.16,65.76,66.08,48522.0,59.1271,59.3784,59.0194,59.3066,48522.0
2017-12-01 13:00:00,66.06,66.36,66.04,66.29,65589.0,59.2886,59.5579,59.2707,59.4951,65589.0
2017-12-01 13:30:00,66.32,66.51,66.29,66.51,21119.0,59.522,59.6925,59.4951,59.6925,21119.0
2017-12-01 14:00:00,66.48,66.74,66.41,66.6,128071.0,59.6656,59.8989,59.6028,59.7733,128071.0
2017-12-01 14:30:00,66.62,66.63,66.45,66.51,29167.0,59.7912,59.8002,59.6387,59.6925,29167.0
2017-12-01 15:00:00,66.51,66.63,66.43,66.55,52585.0,59.6925,59.8002,59.6207,59.7284,52585.0
2017-12-01 15:30:00,66.54,66.6,66.45,66.57,168348.0,59.7194,59.7733,59.6387,59.7464,168348.0
2017-12-04 09:30:00,67.13,67.3,66.47,66.49,141741.0,60.249,60.4015,59.6566,59.6746,141741.0
2017-12-04 10:00:00,66.51,66.88,66.5,66.73,102484.0,59.6925,60.0246,59.6835,59.89,102484.0
2017-12-04 10:30:00,66.75,66.94,66.73,66.87,149509.0,59.9079,60.0784,59.89,60.0156,149509.0
2017-12-04 11:00:00,66.87,66.87,66.69,66.78,29073.0,60.0156,60.0156,59.8541,59.9348,29073.0
2017-12-04 11:30:00,66.78,66.85,66.74,66.75,19730.0,59.9348,59.9977,59.8989,59.9079,19730.0
2017-12-04 12:00:00,66.76,66.8,66.68,66.7,55094.0,59.9169,59.9528,59.8451,59.863,55094.0
2017-12-04 12:30:00,66.7,66.78,66.68,66.75,51251.0,59.863,59.9348,59.8451,59.9079,51251.0
2017-12-04 13:00:00,66.75,66.82,66.72,66.8,25807.0,59.9079,59.9707,59.881,59.9528,25807.0
2017-12-04 13:30:00,66.8,66.85,66.78,66.81,11636.0,59.9528,59.9977,59.9348,59.9618,11636.0
2017-12-04 14:00:00,66.81,66.82,66.65,66.7,95682.0,59.9618,59.9707,59.8182,59.863,95682.0
2017-12-04 14:30:00,66.7,66.81,66.66,66.79,83494.0,59.863,59.9618,59.8271,59.9438,83494.0
2017-12-04 15:00:00,66.78,66.84,66.71,66.75,156900.0,59.9348,59.9887,59.872,59.9079,156900.0
2017-12-04 15:30:00,66.75,66.79,66.58,66.58,213822.0,59.9079,59.9438,59.7553,59.7553,213822.0
2017-12-05 09:30:00,66.62,66.66,66.13,66.13,34471.0,59.7912,59.8271,59.3515,59.3515,34471.0
2017-12-05 10:00:00,66.11,66.23,66.06,66.16,10956.0,59.3335,59.4412,59.2886,59.3784,10956.0
2017-12-05 10:30:00,66.16,66.35,66.16,66.35,27915.0,59.3784,59.5489,59.3784,59.5489,27915.0
2017-12-05 11:00:00,66.41,66.43,66.07,66.08,18382.0,59.6028,59.6207,59.2976,59.3066,18382.0
2017-12-05 11:30:00,66.09,66.2,66.09,66.12,9988.0,59.3156,59.4143,59.3156,59.3425,9988.0
2017-12-05 12:00:00,66.1,66.31,66.01,66.26,73245.0,59.3245,59.513,59.2438,59.4681,73245.0
2017-12-05 12:30:00,66.27,66.34,66.24,66.25,29151.0,59.4771,59.5399,59.4502,59.4592,29151.0
2017-12-05 13:00:00,66.26,66.31,66.23,66.28,22822.0,59.4681,59.513,59.4412,59.4861,22822.0
2017-12-05 13:30:00,66.27,66.32,66.23,66.3,13996.0,59.4771,59.522,59.4412,59.504,13996.0
2017-12-05 14:00:00,66.31,66.34,66.24,66.29,20372.0,59.513,59.5399,59.4502,59.4951,20372.0
2017-12-05 14:30:00,66.27,66.27,66.16,66.17,94391.0,59.4771,59.4771,59.3784,59.3874,94391.0
2017-12-05 15:00:00,66.16,66.16,65.94,66.01,21994.0,59.3784,59.3784,59.1809,59.2438,21994.0
2017-12-05 15:30:00,66.01,66.01,65.82,65.89,100826.0,59.2438,59.2438,59.0732,59.1361,100826.0
2017-12-06 09:30:00,65.78,66.34,65.78,66.01,33436.0,59.0373,59.5399,59.0373,59.2438,33436.0
2017-12-06 10:00:00,66.03,66.16,65.93,66.04,44407.0,59.2617,59.3784,59.172,59.2707,44407.0
2017-12-06 10:30:00,66.03,66.22,66.01,66.19,39632.0,59.2617,59.4322,59.2438,59.4053,39632.0
2017-12-06 11:00:00,66.2,66.34,66.14,66.34,25967.0,59.4143,59.5399,59.3604,59.5399,25967.0
2017-12-06 11:30:00,66.35,66.38,66.18,66.18,26566.0,59.5489,59.5758,59.3963,59.3963,26566.0
2017-12-06 12:00:00,66.19,66.19,66.02,66.09,28640.0,59.4053,59.4053,59.2527,59.3156,28640.0
2017-12-06 12:30:00,66.1,66.11,65.96,66.01,30262.0,59.3245,59.3335,59.1989,59.2438,30262.0
2017-12-06 13:00:00,66.01,66.01,65.91,65.96,22503.0,59.2438,59.2438,59.154,59.1989,22503.0
2017-12-06 13:30:00,65.97,66.21,65.95,66.21,60315.0,59.2079,59.4233,59.1899,59.4233,60315.0
2017-12-06 14:00:00,66.22,66.27,66.1,66.14,41206.0,59.4322,59.4771,59.3245,59.3604,41206.0
2017-12-06 14:30:00,66.14,66.15,65.97,66.01,35188.0,59.3604,59.3694,59.2079,59.2438,35188.0
2017-12-06 15:00:00,66.02,66.08,65.98,66.07,88700.0,59.2527,59.3066,59.2168,59.2976,88700.0
2017-12-06 15:30:00,66.08,66.08,65.81,65.84,145336.0,59.3066,59.3066,59.0643,59.0912,145336.0
2017-12-07 09:30:00,65.85,66.0,65.26,65.36,34688.0,59.1002,59.2348,58.5706,58.6604,34688.0
2017-12-07 10:00:00,65.31,65.39,65.19,65.23,45552.0,58.6155,58.6873,58.5078,58.5437,45552.0
2017-12-07 10:30:00,65.23,65.36,65.21,65.36,29738.0,58.5437,58.6604,58.5258,58.6604,29738.0
2017-12-07 11:00:00,65.37,65.37,65.14,65.18,35496.0,58.6694,58.6694,58.4629,58.4988,35496.0
2017-12-07 11:30:00,65.19,65.43,65.19,65.42,29090.0,58.5078,58.7232,58.5078,58.7142,29090.0
2017-12-07 12:00:00,65.42,65.5,65.36,65.37,24819.0,58.7142,58.786,58.6604,58.6694,24819.0
2017-12-07 12:30:00,65.37,65.5,65.36,65.5,24600.0,58.6694,58.786,58.6604,58.786,24600.0
2017-12-07 13:00:00,65.51,65.53,65.45,65.45,24533.0,58.795,58.813,58.7412,58.7412,24533.0
2017-12-07 13:30:00,65.44,65.47,65.38,65.39,20233.0,58.7322,58.7591,58.6783,58.6873,20233.0
2017-12-07 14:00:00,65.4,65.4,65.26,65.27,41794.0,58.6963,58.6963,58.5706,58.5796,41794.0
2017-12-07 14:30:00,65.27,65.4,65.19,65.39,53423.0,58.5796,58.6963,58.5078,58.6873,53423.0
2017-12-07 15:00:00,65.39,65.45,65.33,65.36,66676.0,58.6873,58.7412,58.6335,58.6604,66676.0
2017-12-07 15:30:00,65.37,65.38,65.3,65.34,244334.0,58.6694,58.6783,58.6065,58.6424,244334.0
2017-12-08 09:30:00,65.5,65.5,65.21,65.21,42560.0,58.786,58.786,58.5258,58.5258,42560.0
2017-12-08 10:00:00,65.2,65.29,65.16,65.2,30738.0,58.5168,58.5976,58.4809,58.5168,30738.0
2017-12-08 10:30:00,65.2,65.36,65.2,65.31,39217.0,58.5168,58.6604,58.5168,58.6155,39217.0
2017-12-08 11:00:00,65.32,65.4,65.31,65.32,38481.0,58.6245,58.6963,58.6155,58.6245,38481.0
2017-12-08 11:30:00,65.32,65.69,65.32,65.55,66688.0,58.6245,58.9566,58.6245,58.8309,66688.0
2017-12-08 12:00:00,65.56,65.62,65.53,65.61,24250.0,58.8399,58.8937,58.813,58.8848,24250.0
2017-12-08 12:30:00,65.61,65.69,65.6,65.64,11631.0,58.8848,58.9566,58.8758,58.9117,11631.0
2017-12-08 13:00:00,65.63,65.7,65.61,65.65,29038.0,58.9027,58.9655,58.8848,58.9207,29038.0
2017-12-08 13:30:00,65.66,65.71,65.63,65.71,34557.0,58.9296,58.9745,58.9027,58.9745,34557.0
2017-12-08 14:00:00,65.71,65.71,65.63,65.68,32355.0,58.9745,58.9745,58.9027,58.9476,32355.0
2017-12-08 14:30:00,65.67,65.73,65.62,65.72,27952.0,58.9386,58.9925,58.8937,58.9835,27952.0
2017-12-08 15:00:00,65.73,65.75,65.6,65.64,44043.0,58.9925,59.0104,58.8758,58.9117,44043.0
2017-12-08 15:30:00,65.64,65.71,65.58,65.7,116378.0,58.9117,58.9745,58.8578,58.9655,116378.0
2017-12-11 09:30:00,65.71,65.81,65.37,65.63,37986.0,58.9745,59.0643,58.6694,58.9027,37986.0
2017-12-11 10:00:00,65.68,65.75,65.43,65.43,23332.0,58.9476,59.0104,58.7232,58.7232,23332.0
2017-12-11 10:30:00,65.47,65.54,65.39,65.39,18418.0,58.7591,58.8219,58.6873,58.6873,18418.0
2017-12-11 11:00:00,65.4,65.42,65.36,65.37,15880.0,58.6963,58.7142,58.6604,58.6694,15880.0
2017-12-11 11:30:00,65.38,65.49,65.29,65.35,24618.0,58.6783,58.7771,58.5976,58.6514,24618.0
2017-12-11 12:00:00,65.35,65.43,65.32,65.43,16102.0,58.6514,58.7232,58.6245,58.7232,16102.0
2017-12-11 12:30:00,65.42,65.42,65.3,65.35,23219.0,58.7142,58.7142,58.6065,58.6514,23219.0
2017-12-11 13:00:00,65.35,65.45,65.35,65.38,35452.0,58.6514,58.7412,58.6514,58.6783,35452.0
2017-12-11 13:30:00,65.38,65.5,65.31,65.5,36439.0,58.6783,58.786,58.6155,58.786,36439.0
2017-12-11 14:00:00,65.5,65.53,65.34,65.34,46260.0,58.786,58.813,58.6424,58.6424,46260.0
2017-12-11 14:30:00,65.35,65.5,65.31,65.44,49818.0,58.6514,58.786,58.6155,58.7322,49818.0
2017-12-11 15:00:00,65.44,65.44,65.31,65.34,47520.0,58.7322,58.7322,58.6155,58.6424,47520.0
2017-12-11 15:30:00,65.33,65.51,65.28,65.49,176853.0,58.6335,58.795,58.5886,58.7771,176853.0
2017-12-12 09:30:00,65.51,65.63,65.37,65.41,32334.0,58.795,58.9027,58.6694,58.7053,32334.0
2017-12-12 10:00:00,65.43,65.45,65.26,65.33,29185.0,58.7232,58.7412,58.5706,58.6335,29185.0
2017-12-12 10:30:00,65.35,65.38,65.02,65.13,37463.0,58.6514,58.6783,58.3552,58.454,37463.0
2017-12-12 11:00:00,65.16,65.26,65.15,65.23,31280.0,58.4809,58.5706,58.4719,58.5437,31280.0
2017-12-12 11:30:00,65.24,65.32,65.23,65.25,23368.0,58.5527,58.6245,58.5437,58.5617,23368.0
2017-12-12 12:00:00,65.25,65.28,65.15,65.23,46222.0,58.5617,58.5886,58.4719,58.5437,46222.0
2017-12-12 12:30:00,65.23,65.28,65.23,65.25,26943.0,58.5437,58.5886,58.5437,58.5617,26943.0
2017-12-12 13:00:00,65.25,65.3,65.24,65.26,31375.0,58.5617,58.6065,58.5527,58.5706,31375.0
2017-12-12 13:30:00,65.26,65.31,65.24,65.26,37274.0,58.5706,58.6155,58.5527,58.5706,37274.0
2017-12-12 14:00:00,65.26,65.29,65.2,65.22,41846.0,58.5706,58.5976,58.5168,58.5347,41846.0
2017-12-12 14:30:00,65.21,65.23,65.07,65.08,45944.0,58.5258,58.5437,58.4001,58.4091,45944.0
2017-12-12 15:00:00,65.09,65.16,64.97,65.0,119234.0,58.4181,58.4809,58.3104,58.3373,119234.0
2017-12-12 15:30:00,65.0,65.01,64.73,64.78,322760.0,58.3373,58.3463,58.095,58.1398,322760.0
2017-12-13 09:30:00,65.04,65.04,64.71,64.84,63693.0,58.3732,58.3732,58.077,58.1937,63693.0
2017-12-13 10:00:00,64.85,64.89,64.49,64.52,85850.0,58.2027,58.2386,57.8796,57.9065,85850.0
2017-12-13 10:30:00,64.53,64.65,64.24,64.24,111091.0,57.9155,58.0232,57.6552,57.6552,111091.0
2017-12-13 11:00:00,64.26,64.41,64.15,64.32,64552.0,57.6731,57.8078,57.5744,57.727,64552.0
2017-12-13 11:30:00,64.33,64.35,63.99,64.04,141775.0,57.736,57.7539,57.4308,57.4757,141775.0
2017-12-13 12:00:00,64.03,64.18,63.96,64.05,59393.0,57.4667,57.6013,57.4039,57.4847,59393.0
2017-12-13 12:30:00,64.05,64.15,64.02,64.09,97639.0,57.4847,57.5744,57.4577,57.5206,97639.0
2017-12-13 13:00:00,64.09,64.47,64.08,64.4,127866.0,57.5206,57.8616,57.5116,57.7988,127866.0
2017-12-13 13:30:00,64.41,64.44,64.22,64.41,131467.0,57.8078,57.8347,57.6372,57.8078,131467.0
2017-12-13 14:00:00,64.39,64.47,64.31,64.41,67627.0,57.7898,57.8616,57.718,57.8078,67627.0
2017-12-13 14:30:00,64.42,64.53,64.39,64.42,159672.0,57.8167,57.9155,57.7898,57.8167,159672.0
2017-12-13 15:00:00,64.42,64.43,64.19,64.2,62949.0,57.8167,57.8257,57.6103,57.6193,62949.0
2017-12-13 15:30:00,64.2,64.24,64.05,64.22,320785.0,57.6193,57.6552,57.4847,57.6372,320785.0
2017-12-14 09:30:00,64.21,64.33,63.96,64.31,46939.0,57.6283,57.736,57.4039,57.718,46939.0
2017-12-14 10:00:00,64.31,64.35,64.15,64.16,42548.0,57.718,57.7539,57.5744,57.5834,42548.0
2017-12-14 10:30:00,64.15,64.27,64.11,64.16,40120.0,57.5744,57.6821,57.5385,57.5834,40120.0
2017-12-14 11:00:00,64.16,64.28,64.1,64.1,46217.0,57.5834,57.6911,57.5295,57.5295,46217.0
2017-12-14 11:30:00,64.08,64.24,64.06,64.18,52869.0,57.5116,57.6552,57.4936,57.6013,52869.0
2017-12-14 12:00:00,64.17,64.19,64.01,64.01,22894.0,57.5924,57.6103,57.4488,57.4488,22894.0
2017-12-14 12:30:00,64.01,64.18,64.0,64.09,33004.0,57.4488,57.6013,57.4398,57.5206,33004.0
2017-12-14 13:00:00,64.08,64.17,64.07,64.15,53696.0,57.5116,57.5924,57.5026,57.5744,53696.0
2017-12-14 13:30:00,64.15,64.22,64.11,64.15,51120.0,57.5744,57.6372,57.5385,57.5744,51120.0
2017-12-14 14:00:00,64.14,64.14,63.95,63.95,31582.0,57.5654,57.5654,57.3949,57.3949,31582.0
2017-12-14 14:30:00,63.94,63.99,63.85,63.88,38735.0,57.3859,57.4308,57.3052,57.3321,38735.0
2017-12-14 15:00:00,63.87,63.93,63.74,63.78,81729.0,57.3231,57.377,57.2064,57.2423,81729.0
2017-12-14 15:30:00,63.78,63.86,63.62,63.71,211527.0,57.2423,57.3141,57.0987,57.1795,211527.0
2017-12-15 09:30:00,63.79,64.1,63.56,64.05,296853.0,57.2513,57.5295,57.0449,57.4847,296853.0
2017-12-15 10:00:00,64.05,64.37,63.88,64.3,325399.0,57.4847,57.7719,57.3321,57.709,325399.0
2017-12-15 10:30:00,64.3,64.34,64.03,64.03,46520.0,57.709,57.7449,57.4667,57.4667,46520.0
2017-12-15 11:00:00,64.03,64.04,63.77,63.99,100751.0,57.4667,57.4757,57.2334,57.4308,100751.0
2017-12-15 11:30:00,63.99,64.12,63.81,63.91,108449.0,57.4308,57.5475,57.2693,57.359,108449.0
2017-12-15 12:00:00,63.9,64.07,63.84,64.06,69359.0,57.35,57.5026,57.2962,57.4936,69359.0
2017-12-15 12:30:00,64.05,64.13,63.88,63.97,59058.0,57.4847,57.5565,57.3321,57.4129,59058.0
2017-12-15 13:00:00,63.99,64.0,63.73,63.75,70998.0,57.4308,57.4398,57.1975,57.2154,70998.0
2017-12-15 13:30:00,63.75,63.89,63.73,63.89,98474.0,57.2154,57.3411,57.1975,57.3411,98474.0
2017-12-15 14:00:00,63.89,63.91,63.78,63.79,169879.0,57.3411,57.359,57.2423,57.2513,169879.0
2017-12-15 14:30:00,63.79,63.89,63.69,63.82,169383.0,57.2513,57.3411,57.1616,57.2782,169383.0
2017-12-15 15:00:00,63.83,64.12,63.83,64.04,188315.0,57.2872,57.5475,57.2872,57.4757,188315.0
2017-12-15 15:30:00,64.05,64.33,63.86,63.98,492763.0,57.4847,57.736,57.3141,57.4218,492763.0
2017-12-18 09:30:00,64.47,64.7,64.33,64.37,70676.0,57.8616,58.068,57.736,57.7719,70676.0
2017-12-18 10:00:00,64.38,64.39,64.12,64.27,118063.0,57.7808,57.7898,57.5475,57.6821,118063.0
2017-12-18 10:30:00,64.27,64.3,64.11,64.12,31032.0,57.6821,57.709,57.5385,57.5475,31032.0
2017-12-18 11:00:00,64.1,64.2,63.96,63.96,66609.0,57.5295,57.6193,57.4039,57.4039,66609.0
2017-12-18 11:30:00,63.95,63.97,63.72,63.76,70645.0,57.3949,57.4129,57.1885,57.2244,70645.0
2017-12-18 12:00:00,63.76,63.92,63.66,63.89,43573.0,57.2244,57.368,57.1346,57.3411,43573.0
2017-12-18 12:30:00,63.91,63.98,63.79,63.82,26345.0,57.359,57.4218,57.2513,57.2782,26345.0
2017-12-18 13:00:00,63.83,63.93,63.75,63.82,88628.0,57.2872,57.377,57.2154,57.2782,88628.0
2017-12-18 13:30:00,63.82,63.92,63.67,63.89,115140.0,57.2782,57.368,57.1436,57.3411,115140.0
2017-12-18 14:00:00,63.89,63.94,63.81,63.83,47490.0,57.3411,57.3859,57.2693,57.2872,47490.0
2017-12-18 14:30:00,63.84,63.91,63.79,63.9,37342.0,57.2962,57.359,57.2513,57.35,37342.0
2017-12-18 15:00:00,63.89,63.97,63.84,63.93,94506.0,57.3411,57.4129,57.2962,57.377,94506.0
2017-12-18 15:30:00,63.92,63.93,63.74,63.86,142932.0,57.368,57.377,57.2064,57.3141,142932.0
2017-12-19 09:30:00,64.36,64.36,63.89,63.98,49635.0,57.7629,57.7629,57.3411,57.4218,49635.0
2017-12-19 10:00:00,64.03,64.21,64.03,64.17,18512.0,57.4667,57.6283,57.4667,57.5924,18512.0
2017-12-19 10:30:00,64.16,64.43,64.15,64.43,35783.0,57.5834,57.8257,57.5744,57.8257,35783.0
2017-12-19 11:00:00,64.37,64.46,64.22,64.24,95898.0,57.7719,57.8526,57.6372,57.6552,95898.0
2017-12-19 11:30:00,64.24,64.38,64.22,64.33,21265.0,57.6552,57.7808,57.6372,57.736,21265.0
2017-12-19 12:00:00,64.32,64.51,64.3,64.5,54382.0,57.727,57.8975,57.709,57.8885,54382.0
2017-12-19 12:30:00,64.49,64.66,64.38,64.66,42541.0,57.8796,58.0321,57.7808,58.0321,42541.0
2017-12-19 13:00:00,64.64,64.87,64.64,64.68,36064.0,58.0142,58.2206,58.0142,58.0501,36064.0
2017-12-19 13:30:00,64.64,64.75,64.61,64.64,45421.0,58.0142,58.1129,57.9873,58.0142,45421.0
2017-12-19 14:00:00,64.63,64.7,64.57,64.68,56866.0,58.0052,58.068,57.9514,58.0501,56866.0
2017-12-19 14:30:00,64.68,64.74,64.61,64.73,89400.0,58.0501,58.1039,57.9873,58.095,89400.0
2017-12-19 15:00:00,64.72,64.74,64.6,64.69,120239.0,58.086,58.1039,57.9783,58.0591,120239.0
2017-12-19 15:30:00,64.7,64.7,64.37,64.4,244858.0,58.068,58.068,57.7719,57.7988,244858.0
2017-12-20 09:30:00,64.68,64.76,64.3,64.52,42674.0,58.0501,58.1219,57.709,57.9065,42674.0
2017-12-20 10:00:00,64.56,64.66,64.4,64.51,19987.0,57.9424,58.0321,57.7988,57.8975,19987.0
2017-12-20 10:30:00,64.51,64.58,64.42,64.49,17111.0,57.8975,57.9603,57.8167,57.8796,17111.0
2017-12-20 11:00:00,64.49,64.6,64.46,64.58,30734.0,57.8796,57.9783,57.8526,57.9603,30734.0
2017-12-20 11:30:00,64.59,64.6,64.36,64.36,17764.0,57.9693,57.9783,57.7629,57.7629,17764.0
2017-12-20 12:00:00,64.38,64.42,64.34,64.35,11866.0,57.7808,57.8167,57.7449,57.7539,11866.0
2017-12-20 12:30:00,64.34,64.51,64.32,64.51,15475.0,57.7449,57.8975,57.727,57.8975,15475.0
2017-12-20 13:00:00,64.51,64.53,64.45,64.45,15395.0,57.8975,57.9155,57.8437,57.8437,15395.0
2017-12-20 13:30:00,64.47,64.52,64.39,64.4,19205.0,57.8616,57.9065,57.7898,57.7988,19205.0
2017-12-20 14:00:00,64.4,64.44,64.33,64.4,24148.0,57.7988,57.8347,57.736,57.7988,24148.0
2017-12-20 14:30:00,64.4,64.42,64.29,64.32,24082.0,57.7988,57.8167,57.7001,57.727,24082.0
2017-12-20 15:00:00,64.32,64.38,64.3,64.31,34162.0,57.727,57.7808,57.709,57.718,34162.0
2017-12-20 15:30:00,64.31,64.33,64.18,64.2,112436.0,57.718,57.736,57.6013,57.6193,112436.0
2017-12-21 09:30:00,64.4,64.4,63.64,63.68,84495.0,57.7988,57.7988,57.1167,57.1526,84495.0
2017-12-21 10:00:00,63.69,63.91,63.68,63.74,35784.0,57.1616,57.359,57.1526,57.2064,35784.0
2017-12-21 10:30:00,63.72,63.87,63.57,63.61,21989.0,57.1885,57.3231,57.0539,57.0898,21989.0
2017-12-21 11:00:00,63.61,63.62,63.42,63.49,41950.0,57.0898,57.0987,56.9192,56.9821,41950.0
2017-12-21 11:30:00,63.48,63.57,63.36,63.42,31187.0,56.9731,57.0539,56.8654,56.9192,31187.0
2017-12-21 12:00:00,63.42,63.54,63.42,63.49,22782.0,56.9192,57.0269,56.9192,56.9821,22782.0
2017-12-21 12:30:00,63.49,63.49,63.28,63.32,42748.0,56.9821,56.9821,56.7936,56.8295,42748.0
2017-12-21 13:00:00,63.33,63.4,63.32,63.32,22160.0,56.8385,56.9013,56.8295,56.8295,22160.0
2017-12-21 13:30:00,63.33,63.34,63.28,63.31,27898.0,56.8385,56.8474,56.7936,56.8205,27898.0
2017-12-21 14:00:00,63.32,63.42,63.28,63.38,31417.0,56.8295,56.9192,56.7936,56.8833,31417.0
2017-12-21 14:30:00,63.38,63.38,63.23,63.23,43133.0,56.8833,56.8833,56.7487,56.7487,43133.0
2017-12-21 15:00:00,63.22,63.23,63.09,63.18,73483.0,56.7397,56.7487,56.6231,56.7038,73483.0
2017-12-21 15:30:00,63.18,63.18,62.95,62.99,189632.0,56.7038,56.7038,56.4974,56.5333,189632.0
2017-12-22 09:30:00,62.83,63.02,62.55,62.74,67678.0,56.3897,56.5602,56.1384,56.3089,67678.0
2017-12-22 10:00:00,62.76,62.86,62.47,62.48,59633.0,56.3269,56.4166,56.0666,56.0756,59633.0
2017-12-22 10:30:00,62.49,62.64,62.48,62.54,30874.0,56.0846,56.2192,56.0756,56.1295,30874.0
2017-12-22 11:00:00,62.55,62.6,62.42,62.47,41105.0,56.1384,56.1833,56.0218,56.0666,41105.0
2017-12-22 11:30:00,62.48,62.64,62.4,62.62,28546.0,56.0756,56.2192,56.0038,56.2013,28546.0
2017-12-22 12:00:00,62.64,62.71,62.61,62.69,30028.0,56.2192,56.282,56.1923,56.2641,30028.0
2017-12-22 12:30:00,62.67,62.74,62.66,62.7,28055.0,56.2461,56.3089,56.2371,56.273,28055.0
2017-12-22 13:00:00,62.7,62.82,62.69,62.8,52401.0,56.273,56.3807,56.2641,56.3628,52401.0
2017-12-22 13:30:00,62.8,62.93,62.76,62.91,54305.0,56.3628,56.4795,56.3269,56.4615,54305.0
2017-12-22 14:00:00,62.89,62.89,62.66,62.67,77916.0,56.4436,56.4436,56.2371,56.2461,77916.0
2017-12-22 14:30:00,62.67,62.71,62.6,62.69,37135.0,56.2461,56.282,56.1833,56.2641,37135.0
2017-12-22 15:00:00,62.69,62.69,62.56,62.57,46618.0,56.2641,56.2641,56.1474,56.1564,46618.0
2017-12-22 15:30:00,62.57,62.7,62.57,62.61,132633.0,56.1564,56.273,56.1564,56.1923,132633.0
2017-12-26 09:30:00,62.88,63.24,62.76,63.18,24145.0,56.4346,56.7577,56.3269,56.7038,24145.0
2017-12-26 10:00:00,63.16,63.23,63.08,63.1,13760.0,56.6859,56.7487,56.6141,56.632,13760.0
2017-12-26 10:30:00,63.13,63.15,62.92,62.92,11923.0,56.659,56.6769,56.4705,56.4705,11923.0
2017-12-26 11:00:00,62.92,62.97,62.84,62.97,16018.0,56.4705,56.5154,56.3987,56.5154,16018.0
2017-12-26 11:30:00,62.95,62.99,62.84,62.93,9224.0,56.4974,56.5333,56.3987,56.4795,9224.0
2017-12-26 12:00:00,62.93,62.97,62.87,62.91,9272.0,56.4795,56.5154,56.4256,56.4615,9272.0
2017-12-26 12:30:00,62.92,62.93,62.74,62.75,11936.0,56.4705,56.4795,56.3089,56.3179,11936.0
2017-12-26 13:00:00,62.76,62.8,62.74,62.77,10976.0,56.3269,56.3628,56.3089,56.3359,10976.0
2017-12-26 13:30:00,62.79,62.86,62.79,62.85,8268.0,56.3538,56.4166,56.3538,56.4077,8268.0
2017-12-26 14:00:00,62.87,62.9,62.83,62.86,8675.0,56.4256,56.4525,56.3897,56.4166,8675.0
2017-12-26 14:30:00,62.86,62.91,62.82,62.83,12078.0,56.4166,56.4615,56.3807,56.3897,12078.0
2017-12-26 15:00:00,62.84,62.86,62.81,62.83,21641.0,56.3987,56.4166,56.3718,56.3897,21641.0
2017-12-26 15:30:00,62.82,62.9,62.79,62.9,67977.0,56.3807,56.4525,56.3538,56.4525,67977.0
2017-12-27 09:30:00,62.91,63.15,62.67,63.04,33278.0,56.4615,56.6769,56.2461,56.5782,33278.0
2017-12-27 10:00:00,63.03,63.22,63.03,63.18,14402.0,56.5692,56.7397,56.5692,56.7038,14402.0
2017-12-27 10:30:00,63.17,63.26,63.13,63.26,9833.0,56.6949,56.7756,56.659,56.7756,9833.0
2017-12-27 11:00:00,63.26,63.26,63.16,63.23,12032.0,56.7756,56.7756,56.6859,56.7487,12032.0
2017-12-27 11:30:00,63.23,63.31,63.18,63.26,9872.0,56.7487,56.8205,56.7038,56.7756,9872.0
2017-12-27 12:00:00,63.26,63.28,63.15,63.18,12817.0,56.7756,56.7936,56.6769,56.7038,12817.0
2017-12-27 12:30:00,63.2,63.24,63.13,63.14,9789.0,56.7218,56.7577,56.659,56.6679,9789.0
2017-12-27 13:00:00,63.1,63.2,63.1,63.15,7604.0,56.632,56.7218,56.632,56.6769,7604.0
2017-12-27 13:30:00,63.13,63.21,63.09,63.19,16067.0,56.659,56.7308,56.6231,56.7128,16067.0
2017-12-27 14:00:00,63.2,63.21,63.09,63.09,9239.0,56.7218,56.7308,56.6231,56.6231,9239.0
2017-12-27 14:30:00,63.1,63.1,63.04,63.05,7963.0,56.632,56.632,56.5782,56.5872,7963.0
2017-12-27 15:00:00,63.03,63.14,63.03,63.13,23083.0,56.5692,56.6679,56.5692,56.659,23083.0
2017-12-27 15:30:00,63.13,63.22,63.09,63.21,85760.0,56.659,56.7397,56.6231,56.7308,85760.0
2017-12-28 09:30:00,63.49,63.49,63.01,63.16,31265.0,56.9821,56.9821,56.5513,56.6859,31265.0
2017-12-28 10:00:00,63.19,63.21,63.06,63.14,12996.0,56.7128,56.7308,56.5961,56.6679,12996.0
2017-12-28 10:30:00,63.14,63.22,63.03,63.19,45945.0,56.6679,56.7397,56.5692,56.7128,45945.0
2017-12-28 11:00:00,63.22,63.36,63.17,63.31,17102.0,56.7397,56.8654,56.6949,56.8205,17102.0
2017-12-28 11:30:00,63.34,63.46,63.33,63.37,14927.0,56.8474,56.9551,56.8385,56.8744,14927.0
2017-12-28 12:00:00,63.39,63.48,63.32,63.42,15315.0,56.8923,56.9731,56.8295,56.9192,15315.0
2017-12-28 12:30:00,63.4,63.43,63.34,63.41,11434.0,56.9013,56.9282,56.8474,56.9103,11434.0
2017-12-28 13:00:00,63.41,63.42,63.33,63.34,12979.0,56.9103,56.9192,56.8385,56.8474,12979.0
2017-12-28 13:30:00,63.34,63.35,63.23,63.26,14579.0,56.8474,56.8564,56.7487,56.7756,14579.0
2017-12-28 14:00:00,63.27,63.32,63.25,63.29,14255.0,56.7846,56.8295,56.7667,56.8026,14255.0
2017-12-28 14:30:00,63.28,63.38,63.27,63.38,28908.0,56.7936,56.8833,56.7846,56.8833,28908.0
2017-12-28 15:00:00,63.36,63.47,63.31,63.47,35654.0,56.8654,56.9641,56.8205,56.9641,35654.0
2017-12-28 15:30:00,63.45,63.65,63.42,63.63,162416.0,56.9462,57.1257,56.9192,57.1077,162416.0
2017-12-29 09:30:00,63.68,63.81,63.52,63.56,28390.0,57.1526,57.2693,57.009,57.0449,28390.0
2017-12-29 10:00:00,63.6,63.88,63.54,63.88,14208.0,57.0808,57.3321,57.0269,57.3321,14208.0
2017-12-29 10:30:00,63.87,63.89,63.67,63.78,20672.0,57.3231,57.3411,57.1436,57.2423,20672.0
2017-12-29 11:00:00,63.76,63.8,63.62,63.66,15209.0,57.2244,57.2603,57.0987,57.1346,15209.0
2017-12-29 11:30:00,63.66,63.75,63.64,63.64,6497.0,57.1346,57.2154,57.1167,57.1167,6497.0
2017-12-29 12:00:00,63.64,63.64,63.58,63.6,6740.0,57.1167,57.1167,57.0628,57.0808,6740.0
2017-12-29 12:30:00,63.6,63.6,63.43,63.45,20504.0,57.0808,57.0808,56.9282,56.9462,20504.0
2017-12-29 13:00:00,63.49,63.52,63.43,63.52,5177.0,56.9821,57.009,56.9282,57.009,5177.0
2017-12-29 13:30:00,63.49,63.53,63.31,63.35,7997.0,56.9821,57.018,56.8205,56.8564,7997.0
2017-12-29 14:00:00,63.37,63.52,63.36,63.52,10473.0,56.8744,57.009,56.8654,57.009,10473.0
2017-12-29 14:30:00,63.52,63.53,63.38,63.42,15975.0,57.009,57.018,56.8833,56.9192,15975.0
2017-12-29 15:00:00,63.42,63.55,63.42,63.54,19920.0,56.9192,57.0359,56.9192,57.0269,19920.0
2017-12-29 15:30:00,63.55,63.55,63.28,63.29,90088.0,57.0359,57.0359,56.7936,56.8026,90088.0
2018-01-02 09:30:00,63.55,63.55,62.75,62.8,64728.0,57.0359,57.0359,56.3179,56.3628,64728.0
2018-01-02 10:00:00,62.85,63.03,62.74,62.82,45383.0,56.4077,56.5692,56.3089,56.3807,45383.0
2018-01-02 10:30:00,62.79,62.8,62.58,62.63,22356.0,56.3538,56.3628,56.1654,56.2102,22356.0
2018-01-02 11:00:00,62.62,62.62,62.46,62.48,16992.0,56.2013,56.2013,56.0577,56.0756,16992.0
2018-01-02 11:30:00,62.46,62.53,62.25,62.32,24902.0,56.0577,56.1205,55.8692,55.932,24902.0
2018-01-02 12:00:00,62.34,62.47,62.31,62.34,17430.0,55.95,56.0666,55.923,55.95,17430.0
2018-01-02 12:30:00,62.32,62.43,62.29,62.31,23905.0,55.932,56.0307,55.9051,55.923,23905.0
2018-01-02 13:00:00,62.3,62.49,62.29,62.47,17679.0,55.9141,56.0846,55.9051,56.0666,17679.0
2018-01-02 13:30:00,62.46,62.47,62.35,62.37,22647.0,56.0577,56.0666,55.9589,55.9769,22647.0
2018-01-02 14:00:00,62.37,62.37,62.11,62.14,32370.0,55.9769,55.9769,55.7435,55.7705,32370.0
2018-01-02 14:30:00,62.13,62.18,62.06,62.14,30890.0,55.7615,55.8064,55.6987,55.7705,30890.0
2018-01-02 15:00:00,62.13,62.18,62.09,62.16,31518.0,55.7615,55.8064,55.7256,55.7884,31518.0
2018-01-02 15:30:00,62.15,62.24,62.04,62.19,196444.0,55.7794,55.8602,55.6807,55.8153,196444.0
2018-01-03 09:30:00,62.28,62.8,62.28,62.7,56270.0,55.8961,56.3628,55.8961,56.273,56270.0
2018-01-03 10:00:00,62.72,62.89,62.66,62.89,16674.0,56.291,56.4436,56.2371,56.4436,16674.0
2018-01-03 10:30:00,62.87,62.92,62.6,62.72,51593.0,56.4256,56.4705,56.1833,56.291,51593.0
2018-01-03 11:00:00,62.69,62.72,62.46,62.46,17797.0,56.2641,56.291,56.0577,56.0577,17797.0
2018-01-03 11:30:00,62.47,62.54,62.29,62.51,34863.0,56.0666,56.1295,55.9051,56.1025,34863.0
2018-01-03 12:00:00,62.5,62.52,62.4,62.47,17885.0,56.0936,56.1115,56.0038,56.0666,17885.0
2018-01-03 12:30:00,62.44,62.52,62.37,62.49,36916.0,56.0397,56.1115,55.9769,56.0846,36916.0
2018-01-03 13:00:00,62.51,62.59,62.47,62.58,44678.0,56.1025,56.1743,56.0666,56.1654,44678.0
2018-01-03 13:30:00,62.58,62.58,62.47,62.47,48372.0,56.1654,56.1654,56.0666,56.0666,48372.0
2018-01-03 14:00:00,62.48,62.51,62.39,62.46,46334.0,56.0756,56.1025,55.9948,56.0577,46334.0
2018-01-03 14:30:00,62.46,62.54,62.37,62.4,43213.0,56.0577,56.1295,55.9769,56.0038,43213.0
2018-01-03 15:00:00,62.41,62.48,62.4,62.44,54121.0,56.0128,56.0756,56.0038,56.0397,54121.0
2018-01-03 15:30:00,62.44,62.71,62.43,62.64,195508.0,56.0397,56.282,56.0307,56.2192,195508.0
2018-01-04 09:30:00,62.96,63.29,62.64,63.22,49576.0,56.5064,56.8026,56.2192,56.7397,49576.0
2018-01-04 10:00:00,63.29,63.32,63.13,63.31,60412.0,56.8026,56.8295,56.659,56.8205,60412.0
2018-01-04 10:30:00,63.3,63.54,63.24,63.49,79174.0,56.8115,57.0269,56.7577,56.9821,79174.0
2018-01-04 11:00:00,63.47,63.49,63.28,63.29,29448.0,56.9641,56.9821,56.7936,56.8026,29448.0
2018-01-04 11:30:00,63.29,63.35,63.23,63.35,21342.0,56.8026,56.8564,56.7487,56.8564,21342.0
2018-01-04 12:00:00,63.38,63.38,63.26,63.3,23459.0,56.8833,56.8833,56.7756,56.8115,23459.0
2018-01-04 12:30:00,63.32,63.43,63.25,63.41,18422.0,56.8295,56.9282,56.7667,56.9103,18422.0
2018-01-04 13:00:00,63.4,63.5,63.33,63.5,32941.0,56.9013,56.991,56.8385,56.991,32941.0
2018-01-04 13:30:00,63.49,63.51,63.36,63.4,37544.0,56.9821,57.0,56.8654,56.9013,37544.0
2018-01-04 14:00:00,63.4,63.49,63.32,63.38,64161.0,56.9013,56.9821,56.8295,56.8833,64161.0
2018-01-04 14:30:00,63.35,63.42,63.28,63.32,40876.0,56.8564,56.9192,56.7936,56.8295,40876.0
2018-01-04 15:00:00,63.3,63.35,63.12,63.18,48598.0,56.8115,56.8564,56.65,56.7038,48598.0
2018-01-04 15:30:00,63.18,63.22,63.12,63.2,143913.0,56.7038,56.7397,56.65,56.7218,143913.0
2018-01-05 09:30:00,63.24,63.43,63.09,63.3,25138.0,56.7577,56.9282,56.6231,56.8115,25138.0
2018-01-05 10:00:00,63.29,63.58,63.28,63.39,23383.0,56.8026,57.0628,56.7936,56.8923,23383.0
2018-01-05 10:30:00,63.38,63.45,63.29,63.41,52593.0,56.8833,56.9462,56.8026,56.9103,52593.0
2018-01-05 11:00:00,63.43,63.59,63.4,63.42,27593.0,56.9282,57.0718,56.9013,56.9192,27593.0
2018-01-05 11:30:00,63.43,63.43,63.24,63.26,25070.0,56.9282,56.9282,56.7577,56.7756,25070.0
2018-01-05 12:00:00,63.26,63.41,63.23,63.37,26202.0,56.7756,56.9103,56.7487,56.8744,26202.0
2018-01-05 12:30:00,63.37,63.39,63.27,63.31,18703.0,56.8744,56.8923,56.7846,56.8205,18703.0
2018-01-05 13:00:00,63.3,63.39,63.27,63.39,24547.0,56.8115,56.8923,56.7846,56.8923,24547.0
2018-01-05 13:30:00,63.39,63.41,63.32,63.34,34288.0,56.8923,56.9103,56.8295,56.8474,34288.0
2018-01-05 14:00:00,63.34,63.42,63.29,63.41,37920.0,56.8474,56.9192,56.8026,56.9103,37920.0
2018-01-05 14:30:00,63.41,63.42,63.27,63.31,40310.0,56.9103,56.9192,56.7846,56.8205,40310.0
2018-01-05 15:00:00,63.32,63.47,63.32,63.44,65607.0,56.8295,56.9641,56.8295,56.9372,65607.0
2018-01-05 15:30:00,63.44,63.54,63.38,63.5,152454.0,56.9372,57.0269,56.8833,56.991,152454.0
2018-01-08 09:30:00,63.41,63.56,63.33,63.48,36484.0,56.9103,57.0449,56.8385,56.9731,36484.0
2018-01-08 10:00:00,63.5,63.6,63.38,63.41,28970.0,56.991,57.0808,56.8833,56.9103,28970.0
2018-01-08 10:30:00,63.42,63.47,63.24,63.25,23253.0,56.9192,56.9641,56.7577,56.7667,23253.0
2018-01-08 11:00:00,63.25,63.37,63.23,63.31,38163.0,56.7667,56.8744,56.7487,56.8205,38163.0
2018-01-08 11:30:00,63.32,63.37,63.23,63.28,44224.0,56.8295,56.8744,56.7487,56.7936,44224.0
2018-01-08 12:00:00,63.28,63.42,63.27,63.4,32942.0,56.7936,56.9192,56.7846,56.9013,32942.0
2018-01-08 12:30:00,63.41,63.55,63.4,63.49,35259.0,56.9103,57.0359,56.9013,56.9821,35259.0
2018-01-08 13:00:00,63.49,63.57,63.45,63.53,29475.0,56.9821,57.0539,56.9462,57.018,29475.0
2018-01-08 13:30:00,63.54,63.7,63.53,63.61,37676.0,57.0269,57.1705,57.018,57.0898,37676.0
2018-01-08 14:00:00,63.6,63.62,63.37,63.42,116020.0,57.0808,57.0987,56.8744,56.9192,116020.0
2018-01-08 14:30:00,63.43,63.44,63.3,63.42,63449.0,56.9282,56.9372,56.8115,56.9192,63449.0
2018-01-08 15:00:00,63.42,63.52,63.41,63.47,47852.0,56.9192,57.009,56.9103,56.9641,47852.0
2018-01-08 15:30:00,63.48,63.56,63.41,63.53,160615.0,56.9731,57.0449,56.9103,57.018,160615.0
2018-01-09 09:30:00,63.75,63.96,63.64,63.66,24727.0,57.2154,57.4039,57.1167,57.1346,24727.0
2018-01-09 10:00:00,63.66,63.9,63.58,63.9,27894.0,57.1346,57.35,57.0628,57.35,27894.0
2018-01-09 10:30:00,63.88,63.91,63.72,63.83,18806.0,57.3321,57.359,57.1885,57.2872,18806.0
2018-01-09 11:00:00,63.85,63.95,63.75,63.87,24440.0,57.3052,57.3949,57.2154,57.3231,24440.0
2018-01-09 11:30:00,63.87,64.05,63.85,64.03,25775.0,57.3231,57.4847,57.3052,57.4667,25775.0
2018-01-09 12:00:00,64.05,64.09,63.91,63.99,21326.0,57.4847,57.5206,57.359,57.4308,21326.0
2018-01-09 12:30:00,63.99,64.08,63.95,64.01,25739.0,57.4308,57.5116,57.3949,57.4488,25739.0
2018-01-09 13:00:00,64.02,64.02,63.88,64.01,16028.0,57.4577,57.4577,57.3321,57.4488,16028.0
2018-01-09 13:30:00,64.01,64.01,63.9,63.98,19248.0,57.4488,57.4488,57.35,57.4218,19248.0
2018-01-09 14:00:00,63.98,63.99,63.75,63.76,26402.0,57.4218,57.4308,57.2154,57.2244,26402.0
2018-01-09 14:30:00,63.75,63.89,63.73,63.83,29805.0,57.2154,57.3411,57.1975,57.2872,29805.0
2018-01-09 15:00:00,63.81,63.83,63.63,63.67,43674.0,57.2693,57.2872,57.1077,57.1436,43674.0
2018-01-09 15:30:00,63.68,63.81,63.6,63.62,143306.0,57.1526,57.2693,57.0808,57.0987,143306.0
2018-01-10 09:30:00,63.69,63.78,63.45,63.7,24476.0,57.1616,57.2423,56.9462,57.1705,24476.0
2018-01-10 10:00:00,63.68,63.78,63.59,63.74,31015.0,57.1526,57.2423,57.0718,57.2064,31015.0
2018-01-10 10:30:00,63.73,63.86,63.55,63.58,47084.0,57.1975,57.3141,57.0359,57.0628,47084.0
2018-01-10 11:00:00,63.55,63.56,63.36,63.44,24957.0,57.0359,57.0449,56.8654,56.9372,24957.0
2018-01-10 11:30:00,63.44,63.59,63.42,63.57,13460.0,56.9372,57.0718,56.9192,57.0539,13460.0
2018-01-10 12:00:00,63.52,63.6,63.47,63.55,18648.0,57.009,57.0808,56.9641,57.0359,18648.0
2018-01-10 12:30:00,63.55,63.59,63.46,63.57,15288.0,57.0359,57.0718,56.9551,57.0539,15288.0
2018-01-10 13:00:00,63.58,63.75,63.53,63.69,22740.0,57.0628,57.2154,57.018,57.1616,22740.0
2018-01-10 13:30:00,63.69,63.75,63.65,63.66,21124.0,57.1616,57.2154,57.1257,57.1346,21124.0
2018-01-10 14:00:00,63.65,63.71,63.56,63.67,39610.0,57.1257,57.1795,57.0449,57.1436,39610.0
2018-01-10 14:30:00,63.65,63.65,63.46,63.51,34358.0,57.1257,57.1257,56.9551,57.0,34358.0
2018-01-10 15:00:00,63.53,63.71,63.45,63.59,109802.0,57.018,57.1795,56.9462,57.0718,109802.0
2018-01-10 15:30:00,63.6,63.69,63.56,63.58,142826.0,57.0808,57.1616,57.0449,57.0628,142826.0
2018-01-11 09:30:00,63.6,63.69,63.25,63.59,44240.0,57.0808,57.1616,56.7667,57.0718,44240.0
2018-01-11 10:00:00,63.59,63.61,63.19,63.33,26591.0,57.0718,57.0898,56.7128,56.8385,26591.0
2018-01-11 10:30:00,63.36,63.46,63.14,63.17,34562.0,56.8654,56.9551,56.6679,56.6949,34562.0
2018-01-11 11:00:00,63.17,63.31,63.07,63.28,47795.0,56.6949,56.8205,56.6051,56.7936,47795.0
2018-01-11 11:30:00,63.29,63.54,63.28,63.54,63175.0,56.8026,57.0269,56.7936,57.0269,63175.0
2018-01-11 12:00:00,63.52,63.57,63.3,63.32,38905.0,57.009,57.0539,56.8115,56.8295,38905.0
2018-01-11 12:30:00,63.32,63.49,63.11,63.24,70581.0,56.8295,56.9821,56.641,56.7577,70581.0
2018-01-11 13:00:00,63.23,63.26,63.18,63.2,18921.0,56.7487,56.7756,56.7038,56.7218,18921.0
2018-01-11 13:30:00,63.2,63.23,63.12,63.12,21354.0,56.7218,56.7487,56.65,56.65,21354.0
2018-01-11 14:00:00,63.13,63.28,63.09,63.28,32624.0,56.659,56.7936,56.6231,56.7936,32624.0
2018-01-11 14:30:00,63.27,63.28,63.15,63.22,33858.0,56.7846,56.7936,56.6769,56.7397,33858.0
2018-01-11 15:00:00,63.22,63.4,63.2,63.31,29074.0,56.7397,56.9013,56.7218,56.8205,29074.0
2018-01-11 15:30:00,63.3,63.43,63.21,63.39,117869.0,56.8115,56.9282,56.7308,56.8923,117869.0
2018-01-12 09:30:00,63.68,63.68,62.96,63.44,36259.0,57.1526,57.1526,56.5064,56.9372,36259.0
2018-01-12 10:00:00,63.44,63.64,63.22,63.64,36022.0,56.9372,57.1167,56.7397,57.1167,36022.0
2018-01-12 10:30:00,63.64,63.88,63.63,63.71,49069.0,57.1167,57.3321,57.1077,57.1795,49069.0
2018-01-12 11:00:00,63.68,63.77,63.47,63.75,32145.0,57.1526,57.2334,56.9641,57.2154,32145.0
2018-01-12 11:30:00,63.78,63.83,63.69,63.69,29772.0,57.2423,57.2872,57.1616,57.1616,29772.0
2018-01-12 12:00:00,63.69,63.81,63.65,63.72,34566.0,57.1616,57.2693,57.1257,57.1885,34566.0
2018-01-12 12:30:00,63.71,63.76,63.64,63.76,17613.0,57.1795,57.2244,57.1167,57.2244,17613.0
2018-01-12 13:00:00,63.79,63.82,63.66,63.67,25024.0,57.2513,57.2782,57.1346,57.1436,25024.0
2018-01-12 13:30:00,63.69,63.83,63.67,63.82,26049.0,57.1616,57.2872,57.1436,57.2782,26049.0
2018-01-12 14:00:00,63.82,63.91,63.8,63.86,25523.0,57.2782,57.359,57.2603,57.3141,25523.0
2018-01-12 14:30:00,63.86,63.89,63.64,63.73,38779.0,57.3141,57.3411,57.1167,57.1975,38779.0
2018-01-12 15:00:00,63.73,63.77,63.64,63.76,50842.0,57.1975,57.2334,57.1167,57.2244,50842.0
2018-01-12 15:30:00,63.77,63.96,63.72,63.88,177993.0,57.2334,57.4039,57.1885,57.3321,177993.0
2018-01-16 09:30:00,63.93,64.24,63.61,64.14,52710.0,57.377,57.6552,57.0898,57.5654,52710.0
2018-01-16 10:00:00,64.07,64.08,63.71,63.75,12475.0,57.5026,57.5116,57.1795,57.2154,12475.0
2018-01-16 10:30:00,63.75,63.89,63.65,63.78,17091.0,57.2154,57.3411,57.1257,57.2423,17091.0
2018-01-16 11:00:00,63.81,64.16,63.79,64.1,28899.0,57.2693,57.5834,57.2513,57.5295,28899.0
2018-01-16 11:30:00,64.12,64.22,63.94,63.98,23712.0,57.5475,57.6372,57.3859,57.4218,23712.0
2018-01-16 12:00:00,63.96,64.03,63.83,63.9,11021.0,57.4039,57.4667,57.2872,57.35,11021.0
2018-01-16 12:30:00,63.9,63.9,63.77,63.82,12555.0,57.35,57.35,57.2334,57.2782,12555.0
2018-01-16 13:00:00,63.8,63.86,63.73,63.83,18205.0,57.2603,57.3141,57.1975,57.2872,18205.0
2018-01-16 13:30:00,63.85,63.86,63.69,63.75,17349.0,57.3052,57.3141,57.1616,57.2154,17349.0
2018-01-16 14:00:00,63.75,63.8,63.57,63.68,21802.0,57.2154,57.2603,57.0539,57.1526,21802.0
2018-01-16 14:30:00,63.68,63.7,63.29,63.4,39815.0,57.1526,57.1705,56.8026,56.9013,39815.0
2018-01-16 15:00:00,63.4,63.51,63.32,63.5,70491.0,56.9013,57.0,56.8295,56.991,70491.0
2018-01-16 15:30:00,63.48,63.51,63.36,63.41,112018.0,56.9731,57.0,56.8654,56.9103,112018.0
2018-01-17 09:30:00,63.84,63.84,63.53,63.58,22299.0,57.2962,57.2962,57.018,57.0628,22299.0
2018-01-17 10:00:00,63.56,63.84,63.56,63.71,13838.0,57.0449,57.2962,57.0449,57.1795,13838.0
2018-01-17 10:30:00,63.74,63.95,63.73,63.86,16910.0,57.2064,57.3949,57.1975,57.3141,16910.0
2018-01-17 11:00:00,63.86,63.91,63.77,63.88,34912.0,57.3141,57.359,57.2334,57.3321,34912.0
2018-01-17 11:30:00,63.87,63.87,63.69,63.8,23970.0,57.3231,57.3231,57.1616,57.2603,23970.0
2018-01-17 12:00:00,63.82,63.94,63.79,63.92,38120.0,57.2782,57.3859,57.2513,57.368,38120.0
2018-01-17 12:30:00,63.91,63.96,63.78,63.85,24714.0,57.359,57.4039,57.2423,57.3052,24714.0
2018-01-17 13:00:00,63.86,63.89,63.79,63.87,14905.0,57.3141,57.3411,57.2513,57.3231,14905.0
2018-01-17 13:30:00,63.85,63.91,63.81,63.88,18915.0,57.3052,57.359,57.2693,57.3321,18915.0
2018-01-17 14:00:00,63.89,64.0,63.88,63.97,21653.0,57.3411,57.4398,57.3321,57.4129,21653.0
2018-01-17 14:30:00,63.97,64.08,63.94,64.06,24658.0,57.4129,57.5116,57.3859,57.4936,24658.0
2018-01-17 15:00:00,64.05,64.1,64.03,64.09,50504.0,57.4847,57.5295,57.4667,57.5206,50504.0
2018-01-17 15:30:00,64.1,64.14,63.94,64.04,110678.0,57.5295,57.5654,57.3859,57.4757,110678.0
2018-01-18 09:30:00,63.98,64.06,63.71,63.74,29522.0,57.4218,57.4936,57.1795,57.2064,29522.0
2018-01-18 10:00:00,63.76,63.87,63.46,63.64,25145.0,57.2244,57.3231,56.9551,57.1167,25145.0
2018-01-18 10:30:00,63.67,63.72,63.57,63.65,21654.0,57.1436,57.1885,57.0539,57.1257,21654.0
2018-01-18 11:00:00,63.62,63.77,63.61,63.64,14787.0,57.0987,57.2334,57.0898,57.1167,14787.0
2018-01-18 11:30:00,63.65,63.7,63.56,63.67,13437.0,57.1257,57.1705,57.0449,57.1436,13437.0
2018-01-18 12:00:00,63.69,63.8,63.67,63.75,13769.0,57.1616,57.2603,57.1436,57.2154,13769.0
2018-01-18 12:30:00,63.74,63.79,63.63,63.67,20796.0,57.2064,57.2513,57.1077,57.1436,20796.0
2018-01-18 13:00:00,63.69,63.82,63.69,63.79,23066.0,57.1616,57.2782,57.1616,57.2513,23066.0
2018-01-18 13:30:00,63.8,63.95,63.71,63.91,28522.0,57.2603,57.3949,57.1795,57.359,28522.0
2018-01-18 14:00:00,63.91,64.2,63.84,64.05,89250.0,57.359,57.6193,57.2962,57.4847,89250.0
2018-01-18 14:30:00,64.05,64.13,63.96,64.09,28492.0,57.4847,57.5565,57.4039,57.5206,28492.0
2018-01-18 15:00:00,64.07,64.14,63.95,63.96,36569.0,57.5026,57.5654,57.3949,57.4039,36569.0
2018-01-18 15:30:00,63.96,64.04,63.84,64.02,161089.0,57.4039,57.4757,57.2962,57.4577,161089.0
2018-01-19 09:30:00,64.15,64.42,63.97,64.42,102693.0,57.5744,57.8167,57.4129,57.8167,102693.0
2018-01-19 10:00:00,64.37,64.58,64.21,64.55,30711.0,57.7719,57.9603,57.6283,57.9334,30711.0
2018-01-19 10:30:00,64.53,64.55,64.19,64.2,23609.0,57.9155,57.9334,57.6103,57.6193,23609.0
2018-01-19 11:00:00,64.2,64.26,64.16,64.22,18724.0,57.6193,57.6731,57.5834,57.6372,18724.0
2018-01-19 11:30:00,64.23,64.29,64.18,64.18,21134.0,57.6462,57.7001,57.6013,57.6013,21134.0
2018-01-19 12:00:00,64.19,64.24,64.08,64.2,20958.0,57.6103,57.6552,57.5116,57.6193,20958.0
2018-01-19 12:30:00,64.18,64.25,64.12,64.2,28773.0,57.6013,57.6642,57.5475,57.6193,28773.0
2018-01-19 13:00:00,64.21,64.34,64.21,64.34,21499.0,57.6283,57.7449,57.6283,57.7449,21499.0
2018-01-19 13:30:00,64.34,64.34,64.21,64.25,16459.0,57.7449,57.7449,57.6283,57.6642,16459.0
2018-01-19 14:00:00,64.24,64.32,64.22,64.31,20417.0,57.6552,57.727,57.6372,57.718,20417.0
2018-01-19 14:30:00,64.33,64.41,64.25,64.26,33671.0,57.736,57.8078,57.6642,57.6731,33671.0
2018-01-19 15:00:00,64.27,64.3,64.19,64.28,43635.0,57.6821,57.709,57.6103,57.6911,43635.0
2018-01-19 15:30:00,64.28,64.39,64.25,64.3,173697.0,57.6911,57.7898,57.6642,57.709,173697.0
2018-01-22 09:30:00,64.42,64.76,64.29,64.45,26581.0,57.8167,58.1219,57.7001,57.8437,26581.0
2018-01-22 10:00:00,64.51,64.7,64.36,64.69,28028.0,57.8975,58.068,57.7629,58.0591,28028.0
2018-01-22 10:30:00,64.7,64.72,64.5,64.54,23450.0,58.068,58.086,57.8885,57.9244,23450.0
2018-01-22 11:00:00,64.49,64.58,64.36,64.39,17305.0,57.8796,57.9603,57.7629,57.7898,17305.0
2018-01-22 11:30:00,64.39,64.5,64.35,64.49,15796.0,57.7898,57.8885,57.7539,57.8796,15796.0
2018-01-22 12:00:00,64.46,64.49,64.36,64.44,18559.0,57.8526,57.8796,57.7629,57.8347,18559.0
2018-01-22 12:30:00,64.44,64.58,64.39,64.55,14475.0,57.8347,57.9603,57.7898,57.9334,14475.0
2018-01-22 13:00:00,64.52,64.52,64.34,64.36,13071.0,57.9065,57.9065,57.7449,57.7629,13071.0
2018-01-22 13:30:00,64.37,64.4,64.34,64.38,15180.0,57.7719,57.7988,57.7449,57.7808,15180.0
2018-01-22 14:00:00,64.35,64.38,64.3,64.32,17576.0,57.7539,57.7808,57.709,57.727,17576.0
2018-01-22 14:30:00,64.32,64.49,64.3,64.39,30000.0,57.727,57.8796,57.709,57.7898,30000.0
2018-01-22 15:00:00,64.39,64.61,64.38,64.59,49615.0,57.7898,57.9873,57.7808,57.9693,49615.0
2018-01-22 15:30:00,64.59,64.75,64.57,64.75,225674.0,57.9693,58.1129,57.9514,58.1129,225674.0
2018-01-23 09:30:00,64.78,65.27,64.66,65.2,61860.0,58.1398,58.5796,58.0321,58.5168,61860.0
2018-01-23 10:00:00,65.18,65.23,64.81,64.88,54590.0,58.4988,58.5437,58.1668,58.2296,54590.0
2018-01-23 10:30:00,64.88,64.96,64.81,64.86,58574.0,58.2296,58.3014,58.1668,58.2116,58574.0
2018-01-23 11:00:00,64.87,64.88,64.7,64.79,113394.0,58.2206,58.2296,58.068,58.1488,113394.0
2018-01-23 11:30:00,64.81,64.88,64.69,64.72,194221.0,58.1668,58.2296,58.0591,58.086,194221.0
2018-01-23 12:00:00,64.73,64.81,64.69,64.69,66303.0,58.095,58.1668,58.0591,58.0591,66303.0
2018-01-23 12:30:00,64.69,64.91,64.56,64.59,102207.0,58.0591,58.2565,57.9424,57.9693,102207.0
2018-01-23 13:00:00,64.6,64.64,64.52,64.6,73003.0,57.9783,58.0142,57.9065,57.9783,73003.0
2018-01-23 13:30:00,64.6,64.85,64.56,64.76,42887.0,57.9783,58.2027,57.9424,58.1219,42887.0
2018-01-23 14:00:00,64.78,64.78,64.64,64.67,36404.0,58.1398,58.1398,58.0142,58.0411,36404.0
2018-01-23 14:30:00,64.67,64.74,64.62,64.7,42691.0,58.0411,58.1039,57.9962,58.068,42691.0
2018-01-23 15:00:00,64.69,64.7,64.54,64.55,57581.0,58.0591,58.068,57.9244,57.9334,57581.0
2018-01-23 15:30:00,64.56,64.59,64.44,64.56,192131.0,57.9424,57.9693,57.8347,57.9424,192131.0
2018-01-24 09:30:00,64.83,64.83,64.32,64.67,48504.0,58.1847,58.1847,57.727,58.0411,48504.0
2018-01-24 10:00:00,64.65,64.8,64.56,64.77,43249.0,58.0232,58.1578,57.9424,58.1309,43249.0
2018-01-24 10:30:00,64.82,64.98,64.78,64.92,48657.0,58.1757,58.3193,58.1398,58.2655,48657.0
2018-01-24 11:00:00,64.94,65.12,64.86,64.96,90091.0,58.2834,58.445,58.2116,58.3014,90091.0
2018-01-24 11:30:00,64.97,65.11,64.88,65.06,42302.0,58.3104,58.436,58.2296,58.3911,42302.0
2018-01-24 12:00:00,65.08,65.08,64.99,65.02,31825.0,58.4091,58.4091,58.3283,58.3552,31825.0
2018-01-24 12:30:00,65.03,65.03,64.81,64.94,22810.0,58.3642,58.3642,58.1668,58.2834,22810.0
2018-01-24 13:00:00,64.92,64.98,64.82,64.96,23486.0,58.2655,58.3193,58.1757,58.3014,23486.0
2018-01-24 13:30:00,64.96,65.08,64.83,64.96,57235.0,58.3014,58.4091,58.1847,58.3014,57235.0
2018-01-24 14:00:00,64.92,65.25,64.91,65.19,57246.0,58.2655,58.5617,58.2565,58.5078,57246.0
2018-01-24 14:30:00,65.19,65.26,65.0,65.14,108487.0,58.5078,58.5706,58.3373,58.4629,108487.0
2018-01-24 15:00:00,65.15,65.4,64.83,65.0,127622.0,58.4719,58.6963,58.1847,58.3373,127622.0
2018-01-24 15:30:00,64.98,65.2,64.77,65.15,285420.0,58.3193,58.5168,58.1309,58.4719,285420.0
2018-01-25 09:30:00,65.36,65.57,65.1,65.29,33367.0,58.6604,58.8489,58.427,58.5976,33367.0
2018-01-25 10:00:00,65.31,65.4,65.08,65.28,46940.0,58.6155,58.6963,58.4091,58.5886,46940.0
2018-01-25 10:30:00,65.23,65.4,65.19,65.26,34068.0,58.5437,58.6963,58.5078,58.5706,34068.0
2018-01-25 11:00:00,65.26,65.7,65.26,65.58,67845.0,58.5706,58.9655,58.5706,58.8578,67845.0
2018-01-25 11:30:00,65.57,65.74,65.45,65.57,113220.0,58.8489,59.0014,58.7412,58.8489,113220.0
2018-01-25 12:00:00,65.58,65.68,65.51,65.66,66867.0,58.8578,58.9476,58.795,58.9296,66867.0
2018-01-25 12:30:00,65.66,65.72,65.51,65.56,31598.0,58.9296,58.9835,58.795,58.8399,31598.0
2018-01-25 13:00:00,65.56,65.63,65.53,65.54,15647.0,58.8399,58.9027,58.813,58.8219,15647.0
2018-01-25 13:30:00,65.55,65.89,65.55,65.76,41171.0,58.8309,59.1361,58.8309,59.0194,41171.0
2018-01-25 14:00:00,65.76,65.76,65.44,65.59,84890.0,59.0194,59.0194,58.7322,58.8668,84890.0
2018-01-25 14:30:00,65.61,65.68,65.54,65.6,47121.0,58.8848,58.9476,58.8219,58.8758,47121.0
2018-01-25 15:00:00,65.62,65.67,65.44,65.64,72570.0,58.8937,58.9386,58.7322,58.9117,72570.0
2018-01-25 15:30:00,65.62,65.79,65.53,65.66,185940.0,58.8937,59.0463,58.813,58.9296,185940.0
2018-01-26 09:30:00,67.3,69.51,67.12,69.36,339347.0,60.4015,62.385,60.24,62.2504,339347.0
2018-01-26 10:00:00,69.31,70.06,69.1,69.9,161601.0,62.2055,62.8786,62.017,62.735,161601.0
2018-01-26 10:30:00,69.89,70.18,69.28,69.86,231820.0,62.7261,62.9863,62.1786,62.6991,231820.0
2018-01-26 11:00:00,69.86,69.9,69.41,69.48,193681.0,62.6991,62.735,62.2953,62.3581,193681.0
2018-01-26 11:30:00,69.45,69.7,69.41,69.69,109860.0,62.3312,62.5555,62.2953,62.5466,109860.0
2018-01-26 12:00:00,69.67,69.73,69.45,69.58,62055.0,62.5286,62.5825,62.3312,62.4478,62055.0
2018-01-26 12:30:00,69.57,69.87,69.47,69.79,112840.0,62.4389,62.7081,62.3491,62.6363,112840.0
2018-01-26 13:00:00,69.79,70.11,69.79,69.97,151378.0,62.6363,62.9235,62.6363,62.7979,151378.0
2018-01-26 13:30:00,69.95,70.41,69.81,70.29,180038.0,62.7799,63.1928,62.6543,63.0851,180038.0
2018-01-26 14:00:00,70.29,70.45,69.89,70.34,157408.0,63.0851,63.2287,62.7261,63.1299,157408.0
2018-01-26 14:30:00,70.32,70.47,70.29,70.45,62739.0,63.112,63.2466,63.0851,63.2287,62739.0
2018-01-26 15:00:00,70.46,70.49,70.15,70.27,170491.0,63.2376,63.2645,62.9594,63.0671,170491.0
2018-01-26 15:30:00,70.26,70.49,70.18,70.49,385333.0,63.0581,63.2645,62.9863,63.2645,385333.0
2018-01-29 09:30:00,70.21,70.55,70.03,70.39,183746.0,63.0133,63.3184,62.8517,63.1748,183746.0
2018-01-29 10:00:00,70.37,70.4,70.06,70.28,81021.0,63.1569,63.1838,62.8786,63.0761,81021.0
2018-01-29 10:30:00,70.27,70.34,70.16,70.16,60354.0,63.0671,63.1299,62.9684,62.9684,60354.0
2018-01-29 11:00:00,70.18,70.19,69.98,70.03,59124.0,62.9863,62.9953,62.8068,62.8517,59124.0
2018-01-29 11:30:00,70.05,70.07,69.88,69.95,73741.0,62.8697,62.8876,62.7171,62.7799,73741.0
2018-01-29 12:00:00,69.95,69.96,69.73,69.92,47661.0,62.7799,62.7889,62.5825,62.753,47661.0
2018-01-29 12:30:00,69.92,70.0,69.75,69.97,54507.0,62.753,62.8248,62.6004,62.7979,54507.0
2018-01-29 13:00:00,69.98,69.98,69.84,69.89,40355.0,62.8068,62.8068,62.6812,62.7261,40355.0
2018-01-29 13:30:00,69.88,69.98,69.84,69.97,30254.0,62.7171,62.8068,62.6812,62.7979,30254.0
2018-01-29 14:00:00,69.96,70.01,69.87,69.91,49548.0,62.7889,62.8338,62.7081,62.744,49548.0
2018-01-29 14:30:00,69.91,69.94,69.58,69.72,70729.0,62.744,62.7709,62.4478,62.5735,70729.0
2018-01-29 15:00:00,69.72,69.88,69.72,69.77,65378.0,62.5735,62.7171,62.5735,62.6184,65378.0
2018-01-29 15:30:00,69.77,69.9,69.75,69.77,342766.0,62.6184,62.735,62.6004,62.6184,342766.0
2018-01-30 09:30:00,69.53,70.4,69.32,69.71,51736.0,62.403,63.1838,62.2145,62.5645,51736.0
2018-01-30 10:00:00,69.77,69.88,69.37,69.45,50691.0,62.6184,62.7171,62.2594,62.3312,50691.0
2018-01-30 10:30:00,69.46,69.71,69.36,69.46,42416.0,62.3401,62.5645,62.2504,62.3401,42416.0
2018-01-30 11:00:00,69.5,69.61,69.38,69.58,46593.0,62.376,62.4748,62.2683,62.4478,46593.0
2018-01-30 11:30:00,69.61,69.83,69.54,69.68,45241.0,62.4748,62.6722,62.4119,62.5376,45241.0
2018-01-30 12:00:00,69.69,69.79,69.61,69.72,45191.0,62.5466,62.6363,62.4748,62.5735,45191.0
2018-01-30 12:30:00,69.74,69.78,69.57,69.61,35088.0,62.5914,62.6273,62.4389,62.4748,35088.0
2018-01-30 13:00:00,69.59,69.81,69.56,69.56,64509.0,62.4568,62.6543,62.4299,62.4299,64509.0
2018-01-30 13:30:00,69.56,69.72,69.54,69.56,26243.0,62.4299,62.5735,62.4119,62.4299,26243.0
2018-01-30 14:00:00,69.61,69.73,69.54,69.7,33354.0,62.4748,62.5825,62.4119,62.5555,33354.0
2018-01-30 14:30:00,69.7,69.7,69.52,69.6,49222.0,62.5555,62.5555,62.394,62.4658,49222.0
2018-01-30 15:00:00,69.58,69.75,69.54,69.61,121852.0,62.4478,62.6004,62.4119,62.4748,121852.0
2018-01-30 15:30:00,69.61,69.62,69.31,69.33,267646.0,62.4748,62.4837,62.2055,62.2235,267646.0
2018-01-31 09:30:00,69.38,69.97,69.29,69.36,75701.0,62.2683,62.7979,62.1876,62.2504,75701.0
2018-01-31 10:00:00,69.38,69.57,69.21,69.36,82172.0,62.2683,62.4389,62.1158,62.2504,82172.0
2018-01-31 10:30:00,69.4,69.4,68.77,68.82,66204.0,62.2863,62.2863,61.7209,61.7657,66204.0
2018-01-31 11:00:00,68.83,68.86,68.49,68.57,44892.0,61.7747,61.8016,61.4696,61.5414,44892.0
2018-01-31 11:30:00,68.56,68.72,68.5,68.62,19859.0,61.5324,61.676,61.4785,61.5862,19859.0
2018-01-31 12:00:00,68.61,68.73,68.54,68.72,32975.0,61.5773,61.685,61.5144,61.676,32975.0
2018-01-31 12:30:00,68.74,68.96,68.74,68.9,29557.0,61.6939,61.8914,61.6939,61.8375,29557.0
2018-01-31 13:00:00,68.92,69.0,68.85,68.97,43449.0,61.8555,61.9273,61.7927,61.9004,43449.0
2018-01-31 13:30:00,68.98,68.99,68.59,68.59,61628.0,61.9093,61.9183,61.5593,61.5593,61628.0
2018-01-31 14:00:00,68.61,68.83,68.08,68.19,124113.0,61.5773,61.7747,61.1016,61.2003,124113.0
2018-01-31 14:30:00,68.18,68.21,67.8,68.16,103793.0,61.1913,61.2183,60.8503,61.1734,103793.0
2018-01-31 15:00:00,68.18,68.2,67.96,68.2,73785.0,61.1913,61.2093,60.9939,61.2093,73785.0
2018-01-31 15:30:00,68.21,68.51,68.2,68.33,228690.0,61.2183,61.4875,61.2093,61.326,228690.0
2018-02-01 09:30:00,68.3,69.0,68.04,68.49,46007.0,61.299,61.9273,61.0657,61.4696,46007.0
2018-02-01 10:00:00,68.48,68.7,68.23,68.61,33016.0,61.4606,61.658,61.2362,61.5773,33016.0
2018-02-01 10:30:00,68.6,68.82,68.48,68.82,24901.0,61.5683,61.7657,61.4606,61.7657,24901.0
2018-02-01 11:00:00,68.84,69.12,68.8,68.95,28482.0,61.7837,62.035,61.7478,61.8824,28482.0
2018-02-01 11:30:00,68.94,69.18,68.94,69.12,43261.0,61.8734,62.0888,61.8734,62.035,43261.0
2018-02-01 12:00:00,69.08,69.19,68.91,69.06,50443.0,61.9991,62.0978,61.8465,61.9811,50443.0
2018-02-01 12:30:00,69.02,69.14,68.98,69.09,31236.0,61.9452,62.0529,61.9093,62.0081,31236.0
2018-02-01 13:00:00,69.06,69.32,69.04,69.29,24624.0,61.9811,62.2145,61.9632,62.1876,24624.0
2018-02-01 13:30:00,69.28,69.29,68.98,69.07,36246.0,62.1786,62.1876,61.9093,61.9901,36246.0
2018-02-01 14:00:00,69.05,69.05,68.68,68.91,59831.0,61.9722,61.9722,61.6401,61.8465,59831.0
2018-02-01 14:30:00,68.89,69.19,68.89,69.11,55457.0,61.8286,62.0978,61.8286,62.026,55457.0
2018-02-01 15:00:00,69.1,69.18,69.04,69.14,56768.0,62.017,62.0888,61.9632,62.0529,56768.0
2018-02-01 15:30:00,69.13,69.27,68.99,69.22,222358.0,62.044,62.1696,61.9183,62.1247,222358.0
2018-02-02 09:30:00,68.89,69.65,68.89,69.52,39946.0,61.8286,62.5107,61.8286,62.394,39946.0
2018-02-02 10:00:00,69.45,69.75,69.33,69.47,29285.0,62.3312,62.6004,62.2235,62.3491,29285.0
2018-02-02 10:30:00,69.49,69.65,69.35,69.49,29245.0,62.3671,62.5107,62.2414,62.3671,29245.0
2018-02-02 11:00:00,69.5,69.59,69.16,69.29,27142.0,62.376,62.4568,62.0709,62.1876,27142.0
2018-02-02 11:30:00,69.28,69.53,69.17,69.26,30862.0,62.1786,62.403,62.0799,62.1606,30862.0
2018-02-02 12:00:00,69.27,69.34,69.2,69.28,22807.0,62.1696,62.2324,62.1068,62.1786,22807.0
2018-02-02 12:30:00,69.27,69.37,69.19,69.3,26503.0,62.1696,62.2594,62.0978,62.1965,26503.0
2018-02-02 13:00:00,69.28,69.31,69.11,69.16,17382.0,62.1786,62.2055,62.026,62.0709,17382.0
2018-02-02 13:30:00,69.19,69.31,69.05,69.08,21985.0,62.0978,62.2055,61.9722,61.9991,21985.0
2018-02-02 14:00:00,69.08,69.08,68.78,68.8,46787.0,61.9991,61.9991,61.7298,61.7478,46787.0
2018-02-02 14:30:00,68.8,69.0,68.78,68.83,34586.0,61.7478,61.9273,61.7298,61.7747,34586.0
2018-02-02 15:00:00,68.85,69.12,68.7,68.9,72597.0,61.7927,62.035,61.658,61.8375,72597.0
2018-02-02 15:30:00,68.87,68.88,68.56,68.58,194809.0,61.8106,61.8196,61.5324,61.5503,194809.0
2018-02-05 09:30:00,68.23,68.65,67.82,68.39,76773.0,61.2362,61.6132,60.8682,61.3798,76773.0
2018-02-05 10:00:00,68.4,68.81,68.38,68.69,79781.0,61.3888,61.7568,61.3708,61.6491,79781.0
2018-02-05 10:30:00,68.69,68.72,68.41,68.64,63983.0,61.6491,61.676,61.3978,61.6042,63983.0
2018-02-05 11:00:00,68.65,68.77,68.59,68.69,27156.0,61.6132,61.7209,61.5593,61.6491,27156.0
2018-02-05 11:30:00,68.68,68.72,68.61,68.67,38606.0,61.6401,61.676,61.5773,61.6311,38606.0
2018-02-05 12:00:00,68.66,68.66,68.43,68.43,48862.0,61.6221,61.6221,61.4157,61.4157,48862.0
2018-02-05 12:30:00,68.48,68.55,68.36,68.37,21790.0,61.4606,61.5234,61.3529,61.3619,21790.0
2018-02-05 13:00:00,68.36,68.36,67.99,68.05,38394.0,61.3529,61.3529,61.0208,61.0747,38394.0
2018-02-05 13:30:00,68.07,68.16,67.85,68.16,20824.0,61.0926,61.1734,60.8952,61.1734,20824.0
2018-02-05 14:00:00,68.14,68.16,67.72,67.76,39146.0,61.1554,61.1734,60.7785,60.8144,39146.0
2018-02-05 14:30:00,67.74,67.76,67.36,67.43,50691.0,60.7964,60.8144,60.4554,60.5182,50691.0
2018-02-05 15:00:00,67.41,67.49,66.33,67.31,131141.0,60.5003,60.5721,59.531,60.4105,131141.0
2018-02-05 15:30:00,67.36,67.37,66.21,66.27,323017.0,60.4554,60.4644,59.4233,59.4771,323017.0
2018-02-06 09:30:00,65.02,65.59,64.41,65.5,196045.0,58.3552,58.8668,57.8078,58.786,196045.0
2018-02-06 10:00:00,65.51,66.12,64.87,64.99,127622.0,58.795,59.3425,58.2206,58.3283,127622.0
2018-02-06 10:30:00,64.97,65.21,64.55,64.97,88766.0,58.3104,58.5258,57.9334,58.3104,88766.0
2018-02-06 11:00:00,65.01,65.11,64.47,64.54,49772.0,58.3463,58.436,57.8616,57.9244,49772.0
2018-02-06 11:30:00,64.46,64.67,64.25,64.55,46252.0,57.8526,58.0411,57.6642,57.9334,46252.0
2018-02-06 12:00:00,64.58,65.02,64.54,65.0,72400.0,57.9603,58.3552,57.9244,58.3373,72400.0
2018-02-06 12:30:00,65.0,65.25,64.77,64.93,69199.0,58.3373,58.5617,58.1309,58.2745,69199.0
2018-02-06 13:00:00,64.89,64.89,64.6,64.72,24613.0,58.2386,58.2386,57.9783,58.086,24613.0
2018-02-06 13:30:00,64.7,64.71,64.21,64.26,36342.0,58.068,58.077,57.6283,57.6731,36342.0
2018-02-06 14:00:00,64.25,64.4,64.1,64.31,37977.0,57.6642,57.7988,57.5295,57.718,37977.0
2018-02-06 14:30:00,64.33,65.35,64.29,65.34,161763.0,57.736,58.6514,57.7001,58.6424,161763.0
2018-02-06 15:00:00,65.36,65.97,65.1,65.58,213481.0,58.6604,59.2079,58.427,58.8578,213481.0
2018-02-06 15:30:00,65.55,65.85,65.19,65.43,660997.0,58.8309,59.1002,58.5078,58.7232,660997.0
2018-02-07 09:30:00,65.36,66.28,65.23,65.77,50863.0,58.6604,59.4861,58.5437,59.0284,50863.0
2018-02-07 10:00:00,65.85,66.52,65.78,66.45,58482.0,59.1002,59.7015,59.0373,59.6387,58482.0
2018-02-07 10:30:00,66.42,66.79,66.2,66.74,45120.0,59.6117,59.9438,59.4143,59.8989,45120.0
2018-02-07 11:00:00,66.81,67.09,66.68,66.78,54616.0,59.9618,60.2131,59.8451,59.9348,54616.0
2018-02-07 11:30:00,66.75,66.91,66.57,66.85,33921.0,59.9079,60.0515,59.7464,59.9977,33921.0
2018-02-07 12:00:00,66.83,67.25,66.83,66.92,61671.0,59.9797,60.3567,59.9797,60.0605,61671.0
2018-02-07 12:30:00,66.91,66.91,66.7,66.73,20618.0,60.0515,60.0515,59.863,59.89,20618.0
2018-02-07 13:00:00,66.75,66.8,66.33,66.45,35400.0,59.9079,59.9528,59.531,59.6387,35400.0
2018-02-07 13:30:00,66.44,66.72,66.36,66.48,23812.0,59.6297,59.881,59.5579,59.6656,23812.0
2018-02-07 14:00:00,66.47,66.66,66.25,66.66,34184.0,59.6566,59.8271,59.4592,59.8271,34184.0
2018-02-07 14:30:00,66.68,66.71,66.27,66.5,52750.0,59.8451,59.872,59.4771,59.6835,52750.0
2018-02-07 15:00:00,66.52,66.91,66.5,66.84,50345.0,59.7015,60.0515,59.6835,59.9887,50345.0
2018-02-07 15:30:00,66.83,66.95,66.05,66.1,261825.0,59.9797,60.0874,59.2797,59.3245,261825.0
2018-02-08 09:30:00,66.18,67.02,65.9,66.57,164415.0,59.3963,60.1502,59.145,59.7464,164415.0
2018-02-08 10:00:00,66.51,66.61,66.23,66.27,148234.0,59.6925,59.7823,59.4412,59.4771,148234.0
2018-02-08 10:30:00,66.25,66.42,65.97,66.0,183077.0,59.4592,59.6117,59.2079,59.2348,183077.0
2018-02-08 11:00:00,66.01,66.38,65.95,66.07,49643.0,59.2438,59.5758,59.1899,59.2976,49643.0
2018-02-08 11:30:00,66.08,66.35,66.03,66.03,99536.0,59.3066,59.5489,59.2617,59.2617,99536.0
2018-02-08 12:00:00,66.02,66.1,65.66,65.82,252980.0,59.2527,59.3245,58.9296,59.0732,252980.0
2018-02-08 12:30:00,65.82,66.12,65.65,65.88,265350.0,59.0732,59.3425,58.9207,59.1271,265350.0
2018-02-08 13:00:00,65.83,65.83,65.32,65.39,40951.0,59.0822,59.0822,58.6245,58.6873,40951.0
2018-02-08 13:30:00,65.32,65.78,65.23,65.58,33461.0,58.6245,59.0373,58.5437,58.8578,33461.0
2018-02-08 14:00:00,65.58,65.6,65.3,65.32,40379.0,58.8578,58.8758,58.6065,58.6245,40379.0
2018-02-08 14:30:00,65.3,65.33,65.07,65.16,55044.0,58.6065,58.6335,58.4001,58.4809,55044.0
2018-02-08 15:00:00,65.15,65.32,64.92,65.15,87992.0,58.4719,58.6245,58.2655,58.4719,87992.0
2018-02-08 15:30:00,65.17,65.23,64.37,64.38,361880.0,58.4899,58.5437,57.7719,57.7808,361880.0
2018-02-09 09:30:00,64.89,65.0,64.48,64.51,78443.0,58.2386,58.3373,57.8706,57.8975,78443.0
2018-02-09 10:00:00,64.63,64.95,64.41,64.75,51687.0,58.0052,58.2924,57.8078,58.1129,51687.0
2018-02-09 10:30:00,64.77,64.8,64.08,64.51,53573.0,58.1309,58.1578,57.5116,57.8975,53573.0
2018-02-09 11:00:00,64.5,64.69,64.21,64.31,47440.0,57.8885,58.0591,57.6283,57.718,47440.0
2018-02-09 11:30:00,64.33,64.46,64.03,64.09,43424.0,57.736,57.8526,57.4667,57.5206,43424.0
2018-02-09 12:00:00,64.09,64.1,63.63,63.72,58572.0,57.5206,57.5295,57.1077,57.1885,58572.0
2018-02-09 12:30:00,63.78,64.32,63.61,64.32,68915.0,57.2423,57.727,57.0898,57.727,68915.0
2018-02-09 13:00:00,64.25,64.25,63.57,63.7,62346.0,57.6642,57.6642,57.0539,57.1705,62346.0
2018-02-09 13:30:00,63.7,64.22,63.54,63.93,94547.0,57.1705,57.6372,57.0269,57.377,94547.0
2018-02-09 14:00:00,63.91,64.67,63.87,64.31,161097.0,57.359,58.0411,57.3231,57.718,161097.0
2018-02-09 14:30:00,64.31,64.54,64.13,64.21,77990.0,57.718,57.9244,57.5565,57.6283,77990.0
2018-02-09 15:00:00,64.19,64.47,63.85,64.35,97794.0,57.6103,57.8616,57.3052,57.7539,97794.0
2018-02-09 15:30:00,64.35,65.43,64.33,64.97,355300.0,57.7539,58.7232,57.736,58.3104,355300.0
2018-02-12 09:30:00,65.28,65.49,65.11,65.19,36222.0,58.5886,58.7771,58.436,58.5078,36222.0
2018-02-12 10:00:00,65.21,65.52,64.88,65.12,36487.0,58.5258,58.804,58.2296,58.445,36487.0
2018-02-12 10:30:00,65.13,65.31,64.93,65.05,26431.0,58.454,58.6155,58.2745,58.3822,26431.0
2018-02-12 11:00:00,65.07,65.35,64.9,65.31,40128.0,58.4001,58.6514,58.2475,58.6155,40128.0
2018-02-12 11:30:00,65.32,65.55,65.14,65.53,33486.0,58.6245,58.8309,58.4629,58.813,33486.0
2018-02-12 12:00:00,65.55,65.88,65.46,65.83,35061.0,58.8309,59.1271,58.7501,59.0822,35061.0
2018-02-12 12:30:00,65.84,66.03,65.8,65.92,28446.0,59.0912,59.2617,59.0553,59.163,28446.0
2018-02-12 13:00:00,65.94,66.02,65.83,66.0,25414.0,59.1809,59.2527,59.0822,59.2348,25414.0
2018-02-12 13:30:00,66.01,66.43,65.95,66.34,36282.0,59.2438,59.6207,59.1899,59.5399,36282.0
2018-02-12 14:00:00,66.34,66.34,66.09,66.3,37567.0,59.5399,59.5399,59.3156,59.504,37567.0
2018-02-12 14:30:00,66.3,66.35,66.09,66.17,35392.0,59.504,59.5489,59.3156,59.3874,35392.0
2018-02-12 15:00:00,66.16,66.35,65.97,66.33,95699.0,59.3784,59.5489,59.2079,59.531,95699.0
2018-02-12 15:30:00,66.33,66.39,65.86,66.2,373870.0,59.531,59.5848,59.1091,59.4143,373870.0
2018-02-13 09:30:00,66.02,66.43,65.9,66.27,81684.0,59.2527,59.6207,59.145,59.4771,81684.0
2018-02-13 10:00:00,66.3,66.47,66.13,66.14,45842.0,59.504,59.6566,59.3515,59.3604,45842.0
2018-02-13 10:30:00,66.1,66.64,65.98,66.64,51540.0,59.3245,59.8092,59.2168,59.8092,51540.0
2018-02-13 11:00:00,66.58,66.74,66.38,66.48,26991.0,59.7553,59.8989,59.5758,59.6656,26991.0
2018-02-13 11:30:00,66.47,66.72,66.44,66.7,25752.0,59.6566,59.881,59.6297,59.863,25752.0
2018-02-13 12:00:00,66.7,66.91,66.66,66.91,41373.0,59.863,60.0515,59.8271,60.0515,41373.0
2018-02-13 12:30:00,66.91,67.03,66.72,66.72,46736.0,60.0515,60.1592,59.881,59.881,46736.0
2018-02-13 13:00:00,66.72,67.09,66.69,67.08,26091.0,59.881,60.2131,59.8541,60.2041,26091.0
2018-02-13 13:30:00,67.08,67.17,66.99,67.0,25384.0,60.2041,60.2849,60.1233,60.1323,25384.0
2018-02-13 14:00:00,67.03,67.07,66.91,66.91,41909.0,60.1592,60.1951,60.0515,60.0515,41909.0
2018-02-13 14:30:00,66.9,67.03,66.83,66.98,31579.0,60.0425,60.1592,59.9797,60.1143,31579.0
2018-02-13 15:00:00,66.98,67.04,66.9,67.01,63685.0,60.1143,60.1682,60.0425,60.1413,63685.0
2018-02-13 15:30:00,67.0,67.09,66.86,66.96,122952.0,60.1323,60.2131,60.0066,60.0964,122952.0
2018-02-14 09:30:00,66.6,67.02,66.5,66.55,35692.0,59.7733,60.1502,59.6835,59.7284,35692.0
2018-02-14 10:00:00,66.61,67.33,66.54,67.19,47218.0,59.7823,60.4285,59.7194,60.3028,47218.0
2018-02-14 10:30:00,67.27,67.35,67.15,67.27,24251.0,60.3746,60.4464,60.2669,60.3746,24251.0
2018-02-14 11:00:00,67.28,67.43,67.15,67.38,21791.0,60.3836,60.5182,60.2669,60.4733,21791.0
2018-02-14 11:30:00,67.4,67.49,67.27,67.31,26356.0,60.4913,60.5721,60.3746,60.4105,26356.0
2018-02-14 12:00:00,67.31,67.74,67.31,67.71,29267.0,60.4105,60.7964,60.4105,60.7695,29267.0
2018-02-14 12:30:00,67.72,67.77,67.56,67.77,22413.0,60.7785,60.8234,60.6349,60.8234,22413.0
2018-02-14 13:00:00,67.77,68.01,67.72,67.9,18377.0,60.8234,61.0388,60.7785,60.94,18377.0
2018-02-14 13:30:00,67.91,68.01,67.85,67.85,25446.0,60.949,61.0388,60.8952,60.8952,25446.0
2018-02-14 14:00:00,67.86,67.94,67.68,67.71,26735.0,60.9041,60.9759,60.7426,60.7695,26735.0
2018-02-14 14:30:00,67.7,67.98,67.7,67.97,30007.0,60.7605,61.0118,60.7605,61.0029,30007.0
2018-02-14 15:00:00,67.98,68.32,67.98,68.26,46844.0,61.0118,61.317,61.0118,61.2631,46844.0
2018-02-14 15:30:00,68.23,68.27,68.06,68.21,152610.0,61.2362,61.2721,61.0836,61.2183,152610.0
2018-02-15 09:30:00,68.67,69.08,68.35,68.84,87879.0,61.6311,61.9991,61.3439,61.7837,87879.0
2018-02-15 10:00:00,68.84,68.98,68.7,68.8,68292.0,61.7837,61.9093,61.658,61.7478,68292.0
2018-02-15 10:30:00,68.76,68.91,68.58,68.61,47629.0,61.7119,61.8465,61.5503,61.5773,47629.0
2018-02-15 11:00:00,68.6,68.74,68.51,68.72,85219.0,61.5683,61.6939,61.4875,61.676,85219.0
2018-02-15 11:30:00,68.69,68.74,68.53,68.54,30703.0,61.6491,61.6939,61.5055,61.5144,30703.0
2018-02-15 12:00:00,68.54,68.68,68.47,68.64,51536.0,61.5144,61.6401,61.4516,61.6042,51536.0
2018-02-15 12:30:00,68.64,68.7,68.52,68.59,52880.0,61.6042,61.658,61.4965,61.5593,52880.0
2018-02-15 13:00:00,68.6,68.81,68.59,68.62,29579.0,61.5683,61.7568,61.5593,61.5862,29579.0
2018-02-15 13:30:00,68.6,68.64,68.55,68.6,17839.0,61.5683,61.6042,61.5234,61.5683,17839.0
2018-02-15 14:00:00,68.65,68.85,68.63,68.85,25785.0,61.6132,61.7927,61.5952,61.7927,25785.0
2018-02-15 14:30:00,68.85,69.04,68.83,68.9,26263.0,61.7927,61.9632,61.7747,61.8375,26263.0
2018-02-15 15:00:00,68.93,69.11,68.89,68.89,35254.0,61.8645,62.026,61.8286,61.8286,35254.0
2018-02-15 15:30:00,68.87,69.07,68.76,69.07,129981.0,61.8106,61.9901,61.7119,61.9901,129981.0
2018-02-16 09:30:00,68.92,69.12,68.47,68.47,89462.0,61.8555,62.035,61.4516,61.4516,89462.0
2018-02-16 10:00:00,68.5,68.9,68.5,68.89,26987.0,61.4785,61.8375,61.4785,61.8286,26987.0
2018-02-16 10:30:00,68.88,68.94,68.62,68.71,44224.0,61.8196,61.8734,61.5862,61.667,44224.0
2018-02-16 11:00:00,68.74,69.05,68.73,69.02,42377.0,61.6939,61.9722,61.685,61.9452,42377.0
2018-02-16 11:30:00,69.04,69.36,69.04,69.27,21345.0,61.9632,62.2504,61.9632,62.1696,21345.0
2018-02-16 12:00:00,69.26,69.28,69.12,69.2,13788.0,62.1606,62.1786,62.035,62.1068,13788.0
2018-02-16 12:30:00,69.23,69.41,68.97,69.09,52054.0,62.1337,62.2953,61.9004,62.0081,52054.0
2018-02-16 13:00:00,69.12,69.21,69.01,69.05,12770.0,62.035,62.1158,61.9363,61.9722,12770.0
2018-02-16 13:30:00,69.01,69.27,68.94,69.11,21562.0,61.9363,62.1696,61.8734,62.026,21562.0
2018-02-16 14:00:00,69.1,69.19,68.88,68.94,64343.0,62.017,62.0978,61.8196,61.8734,64343.0
2018-02-16 14:30:00,68.97,69.07,68.87,69.02,29976.0,61.9004,61.9901,61.8106,61.9452,29976.0
2018-02-16 15:00:00,69.04,69.21,69.03,69.11,49565.0,61.9632,62.1158,61.9542,62.026,49565.0
2018-02-16 15:30:00,69.09,69.16,68.9,68.95,134598.0,62.0081,62.0709,61.8375,61.8824,134598.0
2018-02-20 09:30:00,68.92,69.56,68.67,69.17,68696.0,61.8555,62.4299,61.6311,62.0799,68696.0
2018-02-20 10:00:00,69.21,69.36,68.89,68.89,26506.0,62.1158,62.2504,61.8286,61.8286,26506.0
2018-02-20 10:30:00,68.89,69.18,68.82,68.86,51347.0,61.8286,62.0888,61.7657,61.8016,51347.0
2018-02-20 11:00:00,68.88,69.41,68.85,69.37,43237.0,61.8196,62.2953,61.7927,62.2594,43237.0
2018-02-20 11:30:00,69.4,69.55,69.38,69.49,27474.0,62.2863,62.4209,62.2683,62.3671,27474.0
2018-02-20 12:00:00,69.48,69.81,69.48,69.77,43616.0,62.3581,62.6543,62.3581,62.6184,43616.0
2018-02-20 12:30:00,69.79,69.94,69.76,69.76,34012.0,62.6363,62.7709,62.6094,62.6094,34012.0
2018-02-20 13:00:00,69.75,69.81,69.56,69.58,32672.0,62.6004,62.6543,62.4299,62.4478,32672.0
2018-02-20 13:30:00,69.59,69.65,69.43,69.52,44168.0,62.4568,62.5107,62.3132,62.394,44168.0
2018-02-20 14:00:00,69.52,69.54,69.28,69.4,30197.0,62.394,62.4119,62.1786,62.2863,30197.0
2018-02-20 14:30:00,69.42,69.47,69.23,69.23,18522.0,62.3042,62.3491,62.1337,62.1337,18522.0
2018-02-20 15:00:00,69.27,69.39,69.05,69.25,43341.0,62.1696,62.2773,61.9722,62.1517,43341.0
2018-02-20 15:30:00,69.3,69.48,69.2,69.33,110891.0,62.1965,62.3581,62.1068,62.2235,110891.0
2018-02-21 09:30:00,69.23,69.56,69.23,69.47,41196.0,62.1337,62.4299,62.1337,62.3491,41196.0
2018-02-21 10:00:00,69.48,69.85,69.35,69.58,63929.0,62.3581,62.6902,62.2414,62.4478,63929.0
2018-02-21 10:30:00,69.61,70.0,69.61,69.91,35063.0,62.4748,62.8248,62.4748,62.744,35063.0
2018-02-21 11:00:00,69.92,70.04,69.6,69.65,104609.0,62.753,62.8607,62.4658,62.5107,104609.0
2018-02-21 11:30:00,69.64,69.82,69.61,69.71,39358.0,62.5017,62.6632,62.4748,62.5645,39358.0
2018-02-21 12:00:00,69.72,69.8,69.58,69.71,24232.0,62.5735,62.6453,62.4478,62.5645,24232.0
2018-02-21 12:30:00,69.74,70.02,69.69,69.97,44108.0,62.5914,62.8427,62.5466,62.7979,44108.0
2018-02-21 13:00:00,69.98,70.19,69.71,69.76,75311.0,62.8068,62.9953,62.5645,62.6094,75311.0
2018-02-21 13:30:00,69.77,69.82,69.55,69.69,46247.0,62.6184,62.6632,62.4209,62.5466,46247.0
2018-02-21 14:00:00,69.65,70.0,69.6,69.79,55682.0,62.5107,62.8248,62.4658,62.6363,55682.0
2018-02-21 14:30:00,69.8,69.87,69.53,69.7,38467.0,62.6453,62.7081,62.403,62.5555,38467.0
2018-02-21 15:00:00,69.68,69.68,69.24,69.39,46528.0,62.5376,62.5376,62.1427,62.2773,46528.0
2018-02-21 15:30:00,69.36,69.52,68.87,68.9,143495.0,62.2504,62.394,61.8106,61.8375,143495.0
2018-02-22 09:30:00,69.0,69.28,68.41,68.6,57131.0,61.9273,62.1786,61.3978,61.5683,57131.0
2018-02-22 10:00:00,68.63,68.65,68.27,68.27,36632.0,61.5952,61.6132,61.2721,61.2721,36632.0
2018-02-22 10:30:00,68.3,68.61,68.2,68.49,55801.0,61.299,61.5773,61.2093,61.4696,55801.0
2018-02-22 11:00:00,68.41,68.5,68.23,68.37,37492.0,61.3978,61.4785,61.2362,61.3619,37492.0
2018-02-22 11:30:00,68.39,68.55,68.27,68.46,50783.0,61.3798,61.5234,61.2721,61.4426,50783.0
2018-02-22 12:00:00,68.5,68.74,68.44,68.54,47462.0,61.4785,61.6939,61.4247,61.5144,47462.0
2018-02-22 12:30:00,68.54,68.68,68.45,68.49,41564.0,61.5144,61.6401,61.4337,61.4696,41564.0
2018-02-22 13:00:00,68.53,68.6,68.38,68.42,22844.0,61.5055,61.5683,61.3708,61.4067,22844.0
2018-02-22 13:30:00,68.41,68.45,68.26,68.33,22487.0,61.3978,61.4337,61.2631,61.326,22487.0
2018-02-22 14:00:00,68.33,68.53,68.32,68.41,54109.0,61.326,61.5055,61.317,61.3978,54109.0
2018-02-22 14:30:00,68.4,68.42,67.99,68.0,38824.0,61.3888,61.4067,61.0208,61.0298,38824.0
2018-02-22 15:00:00,68.0,68.33,67.96,68.23,60846.0,61.0298,61.326,60.9939,61.2362,60846.0
2018-02-22 15:30:00,68.23,68.32,67.95,68.12,166843.0,61.2362,61.317,60.9849,61.1375,166843.0
2018-02-23 09:30:00,68.53,68.72,68.3,68.42,17875.0,61.5055,61.676,61.299,61.4067,17875.0
2018-02-23 10:00:00,68.32,68.58,68.32,68.58,8423.0,61.317,61.5503,61.317,61.5503,8423.0
2018-02-23 10:30:00,68.61,68.79,68.55,68.62,20599.0,61.5773,61.7388,61.5234,61.5862,20599.0
2018-02-23 11:00:00,68.63,68.76,68.58,68.72,23837.0,61.5952,61.7119,61.5503,61.676,23837.0
2018-02-23 11:30:00,68.7,68.79,68.55,68.74,38681.0,61.658,61.7388,61.5234,61.6939,38681.0
2018-02-23 12:00:00,68.73,68.77,68.62,68.64,11403.0,61.685,61.7209,61.5862,61.6042,11403.0
2018-02-23 12:30:00,68.61,68.66,68.55,68.63,13130.0,61.5773,61.6221,61.5234,61.5952,13130.0
2018-02-23 13:00:00,68.59,68.6,68.46,68.49,42060.0,61.5593,61.5683,61.4426,61.4696,42060.0
2018-02-23 13:30:00,68.5,68.7,68.5,68.66,17736.0,61.4785,61.658,61.4785,61.6221,17736.0
2018-02-23 14:00:00,68.68,68.69,68.52,68.66,22444.0,61.6401,61.6491,61.4965,61.6221,22444.0
2018-02-23 14:30:00,68.66,68.73,68.52,68.7,23537.0,61.6221,61.685,61.4965,61.658,23537.0
2018-02-23 15:00:00,68.71,68.84,68.69,68.76,76615.0,61.667,61.7837,61.6491,61.7119,76615.0
2018-02-23 15:30:00,68.77,69.02,68.67,69.0,199009.0,61.7209,61.9452,61.6311,61.9273,199009.0
2018-02-26 09:30:00,69.26,69.82,69.21,69.49,45225.0,62.1606,62.6632,62.1158,62.3671,45225.0
2018-02-26 10:00:00,69.54,69.57,69.22,69.3,25155.0,62.4119,62.4389,62.1247,62.1965,25155.0
2018-02-26 10:30:00,69.31,69.53,69.29,69.44,36560.0,62.2055,62.403,62.1876,62.3222,36560.0
2018-02-26 11:00:00,69.45,69.57,69.34,69.46,41469.0,62.3312,62.4389,62.2324,62.3401,41469.0
2018-02-26 11:30:00,69.47,69.52,69.36,69.45,30179.0,62.3491,62.394,62.2504,62.3312,30179.0
2018-02-26 12:00:00,69.47,69.7,69.46,69.6,29531.0,62.3491,62.5555,62.3401,62.4658,29531.0
2018-02-26 12:30:00,69.61,69.62,69.43,69.49,51505.0,62.4748,62.4837,62.3132,62.3671,51505.0
2018-02-26 13:00:00,69.48,69.73,69.48,69.71,40130.0,62.3581,62.5825,62.3581,62.5645,40130.0
2018-02-26 13:30:00,69.71,69.73,69.52,69.61,39519.0,62.5645,62.5825,62.394,62.4748,39519.0
2018-02-26 14:00:00,69.61,69.68,69.51,69.55,43622.0,62.4748,62.5376,62.385,62.4209,43622.0
2018-02-26 14:30:00,69.55,69.59,69.47,69.53,28302.0,62.4209,62.4568,62.3491,62.403,28302.0
2018-02-26 15:00:00,69.52,69.77,69.52,69.75,49888.0,62.394,62.6184,62.394,62.6004,49888.0
2018-02-26 15:30:00,69.75,69.76,69.56,69.76,162185.0,62.6004,62.6094,62.4299,62.6094,162185.0
2018-02-27 09:30:00,69.61,70.9,69.6,70.89,103825.0,62.4748,63.6325,62.4658,63.6235,103825.0
2018-02-27 10:00:00,70.9,71.3,70.8,71.16,330413.0,63.6325,63.9915,63.5428,63.8659,330413.0
2018-02-27 10:30:00,71.12,71.15,70.25,70.52,55622.0,63.83,63.8569,63.0492,63.2915,55622.0
2018-02-27 11:00:00,70.51,70.64,70.34,70.64,60464.0,63.2825,63.3992,63.1299,63.3992,60464.0
2018-02-27 11:30:00,70.6,70.63,70.31,70.34,42135.0,63.3633,63.3902,63.103,63.1299,42135.0
2018-02-27 12:00:00,70.35,70.41,70.17,70.23,32113.0,63.1389,63.1928,62.9774,63.0312,32113.0
2018-02-27 12:30:00,70.23,70.43,70.21,70.39,29820.0,63.0312,63.2107,63.0133,63.1748,29820.0
2018-02-27 13:00:00,70.39,70.47,70.29,70.36,29816.0,63.1748,63.2466,63.0851,63.1479,29816.0
2018-02-27 13:30:00,70.34,70.35,70.0,70.12,38930.0,63.1299,63.1389,62.8248,62.9325,38930.0
2018-02-27 14:00:00,70.15,70.18,70.0,70.18,38829.0,62.9594,62.9863,62.8248,62.9863,38829.0
2018-02-27 14:30:00,70.18,70.34,70.1,70.28,48092.0,62.9863,63.1299,62.9145,63.0761,48092.0
2018-02-27 15:00:00,70.27,70.39,70.15,70.36,65496.0,63.0671,63.1748,62.9594,63.1479,65496.0
2018-02-27 15:30:00,70.37,70.39,69.98,69.98,198702.0,63.1569,63.1748,62.8068,62.8068,198702.0
2018-02-28 09:30:00,70.38,70.82,70.13,70.78,67286.0,63.1658,63.5607,62.9415,63.5248,67286.0
2018-02-28 10:00:00,70.72,70.78,70.43,70.5,37895.0,63.471,63.5248,63.2107,63.2735,37895.0
2018-02-28 10:30:00,70.47,70.49,70.18,70.34,18959.0,63.2466,63.2645,62.9863,63.1299,18959.0
2018-02-28 11:00:00,70.36,70.39,70.07,70.27,31923.0,63.1479,63.1748,62.8876,63.0671,31923.0
2018-02-28 11:30:00,70.24,70.37,70.14,70.33,35868.0,63.0402,63.1569,62.9504,63.121,35868.0
2018-02-28 12:00:00,70.37,70.39,70.23,70.25,15969.0,63.1569,63.1748,63.0312,63.0492,15969.0
2018-02-28 12:30:00,70.21,70.48,70.21,70.44,11996.0,63.0133,63.2556,63.0133,63.2197,11996.0
2018-02-28 13:00:00,70.42,70.43,70.31,70.4,16229.0,63.2017,63.2107,63.103,63.1838,16229.0
2018-02-28 13:30:00,70.42,70.45,70.23,70.35,16469.0,63.2017,63.2287,63.0312,63.1389,16469.0
2018-02-28 14:00:00,70.36,70.43,70.27,70.29,26381.0,63.1479,63.2107,63.0671,63.0851,26381.0
2018-02-28 14:30:00,70.25,70.25,69.65,69.65,41023.0,63.0492,63.0492,62.5107,62.5107,41023.0
2018-02-28 15:00:00,69.67,69.75,69.41,69.51,38648.0,62.5286,62.6004,62.2953,62.385,38648.0
2018-02-28 15:30:00,69.51,69.73,69.11,69.11,168066.0,62.385,62.5825,62.026,62.026,168066.0
2018-03-01 09:30:00,68.89,69.28,68.64,68.96,65092.0,62.1993,62.5515,61.9736,62.2625,65092.0
2018-03-01 10:00:00,68.98,69.35,68.94,69.32,54835.0,62.2806,62.6147,62.2445,62.5876,54835.0
2018-03-01 10:30:00,69.33,69.59,69.2,69.22,47438.0,62.5966,62.8313,62.4792,62.4973,47438.0
2018-03-01 11:00:00,69.14,69.29,68.99,69.06,79466.0,62.425,62.5605,62.2896,62.3528,79466.0
2018-03-01 11:30:00,69.09,69.33,68.85,69.19,46316.0,62.3799,62.5966,62.1632,62.4702,46316.0
2018-03-01 12:00:00,69.2,69.2,68.7,68.79,51605.0,62.4792,62.4792,62.0278,62.109,51605.0
2018-03-01 12:30:00,68.76,68.91,68.61,68.81,42661.0,62.082,62.2174,61.9465,62.1271,42661.0
2018-03-01 13:00:00,68.79,68.79,68.37,68.55,43524.0,62.109,62.109,61.7298,61.8923,43524.0
2018-03-01 13:30:00,68.54,68.62,68.26,68.27,55484.0,61.8833,61.9556,61.6305,61.6395,55484.0
2018-03-01 14:00:00,68.27,68.34,67.89,68.16,64840.0,61.6395,61.7027,61.2964,61.5402,64840.0
2018-03-01 14:30:00,68.14,68.21,67.96,68.06,74501.0,61.5222,61.5854,61.3597,61.4499,74501.0
2018-03-01 15:00:00,68.08,68.52,67.88,68.39,73132.0,61.468,61.8653,61.2874,61.7479,73132.0
2018-03-01 15:30:00,68.39,68.53,68.05,68.34,210952.0,61.7479,61.8743,61.4409,61.7027,210952.0
2018-03-02 09:30:00,67.94,68.33,67.69,67.83,132738.0,61.3416,61.6937,61.1159,61.2423,132738.0
2018-03-02 10:00:00,67.89,67.95,67.63,67.77,24629.0,61.2964,61.3506,61.0617,61.1881,24629.0
2018-03-02 10:30:00,67.77,68.08,67.77,67.97,22113.0,61.1881,61.468,61.1881,61.3687,22113.0
2018-03-02 11:00:00,67.94,68.34,67.84,68.25,39008.0,61.3416,61.7027,61.2513,61.6215,39008.0
2018-03-02 11:30:00,68.27,68.45,68.12,68.41,21140.0,61.6395,61.8021,61.5041,61.7659,21140.0
2018-03-02 12:00:00,68.4,68.49,68.17,68.24,20493.0,61.7569,61.8382,61.5493,61.6125,20493.0
2018-03-02 12:30:00,68.29,68.56,68.24,68.54,17921.0,61.6576,61.9014,61.6125,61.8833,17921.0
2018-03-02 13:00:00,68.49,68.51,68.19,68.2,16047.0,61.8382,61.8562,61.5673,61.5763,16047.0
2018-03-02 13:30:00,68.23,68.25,68.0,68.0,18622.0,61.6034,61.6215,61.3958,61.3958,18622.0
2018-03-02 14:00:00,68.02,68.17,67.89,67.95,30488.0,61.4138,61.5493,61.2964,61.3506,30488.0
2018-03-02 14:30:00,67.94,68.27,67.9,68.17,25858.0,61.3416,61.6395,61.3055,61.5493,25858.0
2018-03-02 15:00:00,68.15,68.24,67.99,68.23,34796.0,61.5312,61.6125,61.3867,61.6034,34796.0
2018-03-02 15:30:00,68.23,68.76,68.23,68.64,155182.0,61.6034,62.082,61.6034,61.9736,155182.0
2018-03-05 09:30:00,68.37,68.78,68.29,68.39,51876.0,61.7298,62.1,61.6576,61.7479,51876.0
2018-03-05 10:00:00,68.46,68.57,68.31,68.56,60179.0,61.8111,61.9104,61.6757,61.9014,60179.0
2018-03-05 10:30:00,68.57,68.7,68.41,68.67,48968.0,61.9104,62.0278,61.7659,62.0007,48968.0
2018-03-05 11:00:00,68.66,69.11,68.63,69.11,66379.0,61.9917,62.398,61.9646,62.398,66379.0
2018-03-05 11:30:00,69.09,69.29,69.07,69.23,15871.0,62.3799,62.5605,62.3618,62.5063,15871.0
2018-03-05 12:00:00,69.23,69.35,69.11,69.3,32407.0,62.5063,62.6147,62.398,62.5695,32407.0
2018-03-05 12:30:00,69.34,69.45,69.19,69.44,30530.0,62.6056,62.7049,62.4702,62.6959,30530.0
2018-03-05 13:00:00,69.47,69.58,69.45,69.48,39509.0,62.723,62.8223,62.7049,62.732,39509.0
2018-03-05 13:30:00,69.48,69.58,69.4,69.57,18242.0,62.732,62.8223,62.6598,62.8133,18242.0
2018-03-05 14:00:00,69.56,69.6,69.33,69.38,22366.0,62.8043,62.8404,62.5966,62.6417,22366.0
2018-03-05 14:30:00,69.41,69.58,69.38,69.55,33622.0,62.6688,62.8223,62.6417,62.7952,33622.0
2018-03-05 15:00:00,69.56,69.82,69.55,69.68,52249.0,62.8043,63.039,62.7952,62.9126,52249.0
2018-03-05 15:30:00,69.71,69.95,69.62,69.66,152133.0,62.9397,63.1564,62.8584,62.8945,152133.0
2018-03-06 09:30:00,69.77,69.77,68.98,69.04,54945.0,62.9939,62.9939,62.2806,62.3348,54945.0
2018-03-06 10:00:00,69.06,69.3,68.81,69.28,36392.0,62.3528,62.5695,62.1271,62.5515,36392.0
2018-03-06 10:30:00,69.25,69.27,68.81,68.88,24399.0,62.5244,62.5424,62.1271,62.1903,24399.0
2018-03-06 11:00:00,68.88,69.13,68.87,69.0,26007.0,62.1903,62.416,62.1813,62.2986,26007.0
2018-03-06 11:30:00,68.98,69.16,68.89,69.16,26381.0,62.2806,62.4431,62.1993,62.4431,26381.0
2018-03-06 12:00:00,69.17,69.17,68.97,68.99,19740.0,62.4521,62.4521,62.2716,62.2896,19740.0
2018-03-06 12:30:00,68.99,69.52,68.98,69.5,26712.0,62.2896,62.7681,62.2806,62.7501,26712.0
2018-03-06 13:00:00,69.51,69.55,69.44,69.47,23992.0,62.7591,62.7952,62.6959,62.723,23992.0
2018-03-06 13:30:00,69.5,69.5,69.32,69.33,21928.0,62.7501,62.7501,62.5876,62.5966,21928.0
2018-03-06 14:00:00,69.34,69.51,69.34,69.38,19023.0,62.6056,62.7591,62.6056,62.6417,19023.0
2018-03-06 14:30:00,69.39,69.66,69.38,69.57,32441.0,62.6508,62.8945,62.6417,62.8133,32441.0
2018-03-06 15:00:00,69.57,69.71,69.52,69.71,37441.0,62.8133,62.9397,62.7681,62.9397,37441.0
2018-03-06 15:30:00,69.7,69.74,69.52,69.6,164814.0,62.9307,62.9668,62.7681,62.8404,164814.0
2018-03-07 09:30:00,69.17,69.6,69.07,69.47,54859.0,62.4521,62.8404,62.3618,62.723,54859.0
2018-03-07 10:00:00,69.5,69.82,69.49,69.69,19244.0,62.7501,63.039,62.7411,62.9216,19244.0
2018-03-07 10:30:00,69.7,69.88,69.66,69.87,16753.0,62.9307,63.0932,62.8945,63.0841,16753.0
2018-03-07 11:00:00,69.83,69.85,69.6,69.65,30533.0,63.048,63.0661,62.8404,62.8855,30533.0
2018-03-07 11:30:00,69.63,69.92,69.6,69.6,19558.0,62.8675,63.1293,62.8404,62.8404,19558.0
2018-03-07 12:00:00,69.63,69.63,69.45,69.6,31621.0,62.8675,62.8675,62.7049,62.8404,31621.0
2018-03-07 12:30:00,69.6,69.69,69.54,69.58,17189.0,62.8404,62.9216,62.7862,62.8223,17189.0
2018-03-07 13:00:00,69.56,69.56,69.34,69.49,35680.0,62.8043,62.8043,62.6056,62.7411,35680.0
2018-03-07 13:30:00,69.51,69.56,69.39,69.5,13557.0,62.7591,62.8043,62.6508,62.7501,13557.0
2018-03-07 14:00:00,69.5,69.62,69.42,69.43,24152.0,62.7501,62.8584,62.6779,62.6869,24152.0
2018-03-07 14:30:00,69.46,69.58,69.4,69.42,37763.0,62.714,62.8223,62.6598,62.6779,37763.0
2018-03-07 15:00:00,69.41,69.73,69.41,69.58,42254.0,62.6688,62.9577,62.6688,62.8223,42254.0
2018-03-07 15:30:00,69.61,69.71,69.52,69.56,132574.0,62.8494,62.9397,62.7681,62.8043,132574.0
2018-03-08 09:30:00,69.93,69.93,69.43,69.55,36830.0,63.1383,63.1383,62.6869,62.7952,36830.0
2018-03-08 10:00:00,69.56,69.6,69.37,69.37,22311.0,62.8043,62.8404,62.6327,62.6327,22311.0
2018-03-08 10:30:00,69.36,69.69,69.35,69.54,92213.0,62.6237,62.9216,62.6147,62.7862,92213.0
2018-03-08 11:00:00,69.56,69.75,69.54,69.58,32163.0,62.8043,62.9758,62.7862,62.8223,32163.0
2018-03-08 11:30:00,69.61,69.74,69.51,69.72,59319.0,62.8494,62.9668,62.7591,62.9487,59319.0
2018-03-08 12:00:00,69.7,69.73,69.52,69.68,30287.0,62.9307,62.9577,62.7681,62.9126,30287.0
2018-03-08 12:30:00,69.71,69.73,69.59,69.69,17697.0,62.9397,62.9577,62.8313,62.9216,17697.0
2018-03-08 13:00:00,69.7,69.83,69.69,69.76,17190.0,62.9307,63.048,62.9216,62.9848,17190.0
2018-03-08 13:30:00,69.76,69.89,69.73,69.88,15182.0,62.9848,63.1022,62.9577,63.0932,15182.0
2018-03-08 14:00:00,69.88,69.92,69.77,69.84,17304.0,63.0932,63.1293,62.9939,63.0571,17304.0
2018-03-08 14:30:00,69.84,69.99,69.75,69.99,21752.0,63.0571,63.1925,62.9758,63.1925,21752.0
2018-03-08 15:00:00,70.0,70.12,69.97,70.02,51008.0,63.2015,63.3099,63.1744,63.2196,51008.0
2018-03-08 15:30:00,70.02,70.08,69.78,70.06,116025.0,63.2196,63.2738,63.0029,63.2557,116025.0
2018-03-09 09:30:00,71.29,72.65,70.37,72.24,236553.0,64.3662,65.5942,63.5356,65.224,236553.0
2018-03-09 10:00:00,72.26,72.39,72.06,72.06,98805.0,65.242,65.3594,65.0615,65.0615,98805.0
2018-03-09 10:30:00,72.06,72.44,71.98,72.39,137748.0,65.0615,65.4045,64.9892,65.3594,137748.0
2018-03-09 11:00:00,72.39,72.51,72.03,72.34,140801.0,65.3594,65.4677,65.0344,65.3143,140801.0
2018-03-09 11:30:00,72.37,72.52,72.28,72.43,54802.0,65.3413,65.4768,65.2601,65.3955,54802.0
2018-03-09 12:00:00,72.45,72.61,72.45,72.57,40625.0,65.4136,65.558,65.4136,65.5219,40625.0
2018-03-09 12:30:00,72.57,72.77,72.56,72.61,28184.0,65.5219,65.7025,65.5129,65.558,28184.0
2018-03-09 13:00:00,72.61,72.74,72.57,72.63,39109.0,65.558,65.6754,65.5219,65.5761,39109.0
2018-03-09 13:30:00,72.62,72.69,72.44,72.54,43586.0,65.5671,65.6303,65.4045,65.4948,43586.0
2018-03-09 14:00:00,72.56,72.63,72.46,72.53,30327.0,65.5129,65.5761,65.4226,65.4858,30327.0
2018-03-09 14:30:00,72.54,72.65,72.49,72.58,45428.0,65.4948,65.5942,65.4497,65.531,45428.0
2018-03-09 15:00:00,72.6,72.69,72.48,72.56,70911.0,65.549,65.6303,65.4407,65.5129,70911.0
2018-03-09 15:30:00,72.57,72.64,72.35,72.63,241244.0,65.5219,65.5851,65.3233,65.5761,241244.0
2018-03-12 09:30:00,72.52,72.52,72.15,72.2,93684.0,65.4768,65.4768,65.1427,65.1879,93684.0
2018-03-12 10:00:00,72.22,72.33,71.94,72.02,64220.0,65.2059,65.3052,64.9531,65.0253,64220.0
2018-03-12 10:30:00,72.01,72.06,71.45,71.54,119244.0,65.0163,65.0615,64.5107,64.592,119244.0
2018-03-12 11:00:00,71.51,71.7,71.43,71.52,60052.0,64.5649,64.7364,64.4926,64.5739,60052.0
2018-03-12 11:30:00,71.52,71.75,71.52,71.67,25683.0,64.5739,64.7816,64.5739,64.7093,25683.0
2018-03-12 12:00:00,71.68,71.75,71.65,71.65,23306.0,64.7184,64.7816,64.6913,64.6913,23306.0
2018-03-12 12:30:00,71.65,71.68,71.5,71.54,22717.0,64.6913,64.7184,64.5558,64.592,22717.0
2018-03-12 13:00:00,71.55,71.65,71.55,71.65,20683.0,64.601,64.6913,64.601,64.6913,20683.0
2018-03-12 13:30:00,71.65,71.84,71.62,71.65,25533.0,64.6913,64.8628,64.6642,64.6913,25533.0
2018-03-12 14:00:00,71.67,71.68,71.42,71.42,27251.0,64.7093,64.7184,64.4836,64.4836,27251.0
2018-03-12 14:30:00,71.4,71.56,71.4,71.54,37170.0,64.4656,64.61,64.4656,64.592,37170.0
2018-03-12 15:00:00,71.53,71.79,71.53,71.77,40148.0,64.5829,64.8177,64.5829,64.7996,40148.0
2018-03-12 15:30:00,71.76,72.0,71.71,71.71,142873.0,64.7906,65.0073,64.7454,64.7454,142873.0
2018-03-13 09:30:00,72.14,72.16,71.62,71.83,68137.0,65.1337,65.1517,64.6642,64.8538,68137.0
2018-03-13 10:00:00,71.8,71.99,71.75,71.87,51185.0,64.8267,64.9983,64.7816,64.8899,51185.0
2018-03-13 10:30:00,71.91,71.94,71.78,71.8,39397.0,64.926,64.9531,64.8086,64.8267,39397.0
2018-03-13 11:00:00,71.81,71.85,71.47,71.5,93543.0,64.8357,64.8718,64.5288,64.5558,93543.0
2018-03-13 11:30:00,71.5,71.56,71.33,71.37,43184.0,64.5558,64.61,64.4024,64.4385,43184.0
2018-03-13 12:00:00,71.37,71.39,71.18,71.24,28987.0,64.4385,64.4565,64.2669,64.3211,28987.0
2018-03-13 12:30:00,71.29,71.52,71.25,71.46,31304.0,64.3662,64.5739,64.3301,64.5197,31304.0
2018-03-13 13:00:00,71.46,71.56,71.4,71.51,20269.0,64.5197,64.61,64.4656,64.5649,20269.0
2018-03-13 13:30:00,71.51,71.65,71.44,71.46,25113.0,64.5649,64.6913,64.5017,64.5197,25113.0
2018-03-13 14:00:00,71.45,71.54,71.39,71.43,24040.0,64.5107,64.592,64.4565,64.4926,24040.0
2018-03-13 14:30:00,71.42,71.47,71.35,71.4,27479.0,64.4836,64.5288,64.4204,64.4656,27479.0
2018-03-13 15:00:00,71.4,71.43,71.17,71.24,73607.0,64.4656,64.4926,64.2579,64.3211,73607.0
2018-03-13 15:30:00,71.24,71.4,71.13,71.27,145178.0,64.3211,64.4656,64.2218,64.3482,145178.0
2018-03-14 09:30:00,71.42,71.42,70.9,71.05,76405.0,64.4836,64.4836,64.0141,64.1495,76405.0
2018-03-14 10:00:00,71.0,71.04,70.89,70.99,43483.0,64.1044,64.1405,64.0051,64.0954,43483.0
2018-03-14 10:30:00,70.95,71.29,70.92,71.25,56397.0,64.0593,64.3662,64.0322,64.3301,56397.0
2018-03-14 11:00:00,71.27,71.29,71.03,71.17,24133.0,64.3482,64.3662,64.1315,64.2579,24133.0
2018-03-14 11:30:00,71.16,71.19,70.79,70.84,38893.0,64.2489,64.2759,63.9148,63.9599,38893.0
2018-03-14 12:00:00,70.89,70.89,70.65,70.65,25433.0,64.0051,64.0051,63.7884,63.7884,25433.0
2018-03-14 12:30:00,70.67,70.79,70.63,70.66,23759.0,63.8065,63.9148,63.7703,63.7974,23759.0
2018-03-14 13:00:00,70.65,70.65,70.47,70.49,16115.0,63.7884,63.7884,63.6259,63.6439,16115.0
2018-03-14 13:30:00,70.5,70.88,70.5,70.85,20320.0,63.653,63.9961,63.653,63.969,20320.0
2018-03-14 14:00:00,70.83,70.83,70.68,70.69,25072.0,63.9509,63.9509,63.8155,63.8245,25072.0
2018-03-14 14:30:00,70.69,70.84,70.55,70.79,47096.0,63.8245,63.9599,63.6981,63.9148,47096.0
2018-03-14 15:00:00,70.78,70.81,70.61,70.64,62099.0,63.9058,63.9329,63.7523,63.7794,62099.0
2018-03-14 15:30:00,70.65,70.77,70.52,70.74,133237.0,63.7884,63.8967,63.671,63.8697,133237.0
2018-03-15 09:30:00,71.11,71.11,70.63,70.74,44316.0,64.2037,64.2037,63.7703,63.8697,44316.0
2018-03-15 10:00:00,70.77,70.97,70.51,70.57,32346.0,63.8967,64.0773,63.662,63.7162,32346.0
2018-03-15 10:30:00,70.57,70.86,70.54,70.85,40190.0,63.7162,63.978,63.6891,63.969,40190.0
2018-03-15 11:00:00,70.84,71.06,70.77,71.01,19981.0,63.9599,64.1586,63.8967,64.1134,19981.0
2018-03-15 11:30:00,70.99,71.08,70.88,70.94,27105.0,64.0954,64.1766,63.9961,64.0502,27105.0
2018-03-15 12:00:00,70.95,71.09,70.94,71.08,21366.0,64.0593,64.1857,64.0502,64.1766,21366.0
2018-03-15 12:30:00,71.08,71.15,71.01,71.13,28811.0,64.1766,64.2398,64.1134,64.2218,28811.0
2018-03-15 13:00:00,71.1,71.18,70.93,71.04,74445.0,64.1947,64.2669,64.0412,64.1405,74445.0
2018-03-15 13:30:00,71.05,71.08,70.68,70.68,25099.0,64.1495,64.1766,63.8155,63.8155,25099.0
2018-03-15 14:00:00,70.66,70.86,70.66,70.74,26223.0,63.7974,63.978,63.7974,63.8697,26223.0
2018-03-15 14:30:00,70.73,70.8,70.62,70.75,24473.0,63.8606,63.9238,63.7613,63.8787,24473.0
2018-03-15 15:00:00,70.74,70.83,70.65,70.79,43530.0,63.8697,63.9509,63.7884,63.9148,43530.0
2018-03-15 15:30:00,70.79,70.86,70.7,70.74,118468.0,63.9148,63.978,63.8335,63.8697,118468.0
2018-03-16 09:30:00,70.74,71.23,70.53,70.86,146886.0,63.8697,64.3121,63.68,63.978,146886.0
2018-03-16 10:00:00,70.82,70.99,70.66,70.98,39346.0,63.9419,64.0954,63.7974,64.0863,39346.0
2018-03-16 10:30:00,71.0,71.12,70.96,71.08,23949.0,64.1044,64.2127,64.0683,64.1766,23949.0
2018-03-16 11:00:00,71.04,71.27,70.99,71.24,54518.0,64.1405,64.3482,64.0954,64.3211,54518.0
2018-03-16 11:30:00,71.24,71.4,71.07,71.12,38803.0,64.3211,64.4656,64.1676,64.2127,38803.0
2018-03-16 12:00:00,71.14,71.15,70.97,70.98,21888.0,64.2308,64.2398,64.0773,64.0863,21888.0
2018-03-16 12:30:00,70.97,71.04,70.93,70.98,25419.0,64.0773,64.1405,64.0412,64.0863,25419.0
2018-03-16 13:00:00,71.0,71.04,70.85,70.86,18320.0,64.1044,64.1405,63.969,63.978,18320.0
2018-03-16 13:30:00,70.85,70.85,70.64,70.76,25097.0,63.969,63.969,63.7794,63.8877,25097.0
2018-03-16 14:00:00,70.77,70.97,70.7,70.97,26002.0,63.8967,64.0773,63.8335,64.0773,26002.0
2018-03-16 14:30:00,70.97,71.08,70.92,71.08,25854.0,64.0773,64.1766,64.0322,64.1766,25854.0
2018-03-16 15:00:00,71.09,71.28,71.05,71.28,30122.0,64.1857,64.3572,64.1495,64.3572,30122.0
2018-03-16 15:30:00,71.29,71.37,70.96,71.0,329589.0,64.3662,64.4385,64.0683,64.1044,329589.0
2018-03-19 09:30:00,71.04,71.37,70.89,71.21,45854.0,64.1405,64.4385,64.0051,64.294,45854.0
2018-03-19 10:00:00,71.23,71.41,71.17,71.2,26340.0,64.3121,64.4746,64.2579,64.285,26340.0
2018-03-19 10:30:00,71.21,71.33,70.88,70.88,21215.0,64.294,64.4024,63.9961,63.9961,21215.0
2018-03-19 11:00:00,70.87,71.09,70.87,71.04,31244.0,63.987,64.1857,63.987,64.1405,31244.0
2018-03-19 11:30:00,71.03,71.11,70.94,70.98,29176.0,64.1315,64.2037,64.0502,64.0863,29176.0
2018-03-19 12:00:00,70.98,70.98,70.72,70.77,18252.0,64.0863,64.0863,63.8516,63.8967,18252.0
2018-03-19 12:30:00,70.81,70.81,70.56,70.73,25809.0,63.9329,63.9329,63.7071,63.8606,25809.0
2018-03-19 13:00:00,70.73,70.76,70.22,70.24,35890.0,63.8606,63.8877,63.4002,63.4182,35890.0
2018-03-19 13:30:00,70.28,70.48,70.28,70.36,43363.0,63.4543,63.6349,63.4543,63.5266,43363.0
2018-03-19 14:00:00,70.39,70.49,70.3,70.42,44450.0,63.5536,63.6439,63.4724,63.5807,44450.0
2018-03-19 14:30:00,70.41,70.41,70.07,70.33,43081.0,63.5717,63.5717,63.2647,63.4995,43081.0
2018-03-19 15:00:00,70.32,70.5,70.22,70.41,73197.0,63.4904,63.653,63.4002,63.5717,73197.0
2018-03-19 15:30:00,70.39,70.59,70.33,70.53,145749.0,63.5536,63.7342,63.4995,63.68,145749.0
2018-03-20 09:30:00,70.8,71.0,70.57,70.87,17749.0,63.9238,64.1044,63.7162,63.987,17749.0
2018-03-20 10:00:00,70.91,71.1,70.82,71.1,12431.0,64.0231,64.1947,63.9419,64.1947,12431.0
2018-03-20 10:30:00,71.16,71.19,70.94,71.13,21197.0,64.2489,64.2759,64.0502,64.2218,21197.0
2018-03-20 11:00:00,71.16,71.16,70.92,71.05,22142.0,64.2489,64.2489,64.0322,64.1495,22142.0
2018-03-20 11:30:00,71.08,71.12,71.01,71.03,35007.0,64.1766,64.2127,64.1134,64.1315,35007.0
2018-03-20 12:00:00,71.03,71.06,70.91,70.91,24259.0,64.1315,64.1586,64.0231,64.0231,24259.0
2018-03-20 12:30:00,70.91,70.96,70.78,70.89,17542.0,64.0231,64.0683,63.9058,64.0051,17542.0
2018-03-20 13:00:00,70.89,70.98,70.82,70.84,22689.0,64.0051,64.0863,63.9419,63.9599,22689.0
2018-03-20 13:30:00,70.82,70.84,70.71,70.72,22844.0,63.9419,63.9599,63.8426,63.8516,22844.0
2018-03-20 14:00:00,70.7,70.92,70.65,70.9,42936.0,63.8335,64.0322,63.7884,64.0141,42936.0
2018-03-20 14:30:00,70.93,70.93,70.82,70.88,26738.0,64.0412,64.0412,63.9419,63.9961,26738.0
2018-03-20 15:00:00,70.87,71.02,70.81,70.84,53552.0,63.987,64.1225,63.9329,63.9599,53552.0
2018-03-20 15:30:00,70.86,70.93,70.74,70.83,124879.0,63.978,64.0412,63.8697,63.9509,124879.0
2018-03-21 09:30:00,70.91,71.04,70.47,70.7,31502.0,64.0231,64.1405,63.6259,63.8335,31502.0
2018-03-21 10:00:00,70.73,70.78,70.5,70.54,17768.0,63.8606,63.9058,63.653,63.6891,17768.0
2018-03-21 10:30:00,70.53,70.63,70.45,70.47,26451.0,63.68,63.7703,63.6078,63.6259,26451.0
2018-03-21 11:00:00,70.43,70.53,70.42,70.47,18985.0,63.5898,63.68,63.5807,63.6259,18985.0
2018-03-21 11:30:00,70.48,70.75,70.48,70.69,41224.0,63.6349,63.8787,63.6349,63.8245,41224.0
2018-03-21 12:00:00,70.69,70.75,70.59,70.59,19208.0,63.8245,63.8787,63.7342,63.7342,19208.0
2018-03-21 12:30:00,70.59,70.67,70.54,70.65,19263.0,63.7342,63.8065,63.6891,63.7884,19263.0
2018-03-21 13:00:00,70.65,70.66,70.53,70.55,15686.0,63.7884,63.7974,63.68,63.6981,15686.0
2018-03-21 13:30:00,70.58,70.68,70.51,70.58,30619.0,63.7252,63.8155,63.662,63.7252,30619.0
2018-03-21 14:00:00,70.57,70.78,70.37,70.63,92636.0,63.7162,63.9058,63.5356,63.7703,92636.0
2018-03-21 14:30:00,70.65,70.7,70.32,70.45,32852.0,63.7884,63.8335,63.4904,63.6078,32852.0
2018-03-21 15:00:00,70.45,70.67,70.38,70.47,63771.0,63.6078,63.8065,63.5446,63.6259,63771.0
2018-03-21 15:30:00,70.45,70.55,70.24,70.25,97758.0,63.6078,63.6981,63.4182,63.4272,97758.0
2018-03-22 09:30:00,69.76,70.09,69.28,70.01,50606.0,62.9848,63.2828,62.5515,63.2106,50606.0
2018-03-22 10:00:00,69.99,70.33,69.97,70.25,43433.0,63.1925,63.4995,63.1744,63.4272,43433.0
2018-03-22 10:30:00,70.24,70.33,69.9,69.92,33231.0,63.4182,63.4995,63.1112,63.1293,33231.0
2018-03-22 11:00:00,69.98,70.07,69.93,69.98,27936.0,63.1835,63.2647,63.1383,63.1835,27936.0
2018-03-22 11:30:00,70.01,70.02,69.68,69.71,29437.0,63.2106,63.2196,62.9126,62.9397,29437.0
2018-03-22 12:00:00,69.72,70.15,69.64,70.14,37416.0,62.9487,63.337,62.8765,63.3279,37416.0
2018-03-22 12:30:00,70.17,70.25,70.1,70.14,40022.0,63.355,63.4272,63.2918,63.3279,40022.0
2018-03-22 13:00:00,70.12,70.19,69.88,70.15,30852.0,63.3099,63.3731,63.0932,63.337,30852.0
2018-03-22 13:30:00,70.16,70.19,69.95,69.99,36445.0,63.346,63.3731,63.1564,63.1925,36445.0
2018-03-22 14:00:00,69.98,70.01,69.56,69.57,23495.0,63.1835,63.2106,62.8043,62.8133,23495.0
2018-03-22 14:30:00,69.56,69.56,69.29,69.34,39382.0,62.8043,62.8043,62.5605,62.6056,39382.0
2018-03-22 15:00:00,69.33,69.41,68.94,69.0,83795.0,62.5966,62.6688,62.2445,62.2986,83795.0
2018-03-22 15:30:00,68.99,69.02,68.54,68.57,220700.0,62.2896,62.3167,61.8833,61.9104,220700.0
2018-03-23 09:30:00,68.57,68.77,68.36,68.5,45431.0,61.9104,62.091,61.7208,61.8472,45431.0
2018-03-23 10:00:00,68.52,68.61,68.28,68.44,20548.0,61.8653,61.9465,61.6486,61.793,20548.0
2018-03-23 10:30:00,68.48,68.57,68.29,68.34,34339.0,61.8291,61.9104,61.6576,61.7027,34339.0
2018-03-23 11:00:00,68.34,68.4,68.19,68.2,24647.0,61.7027,61.7569,61.5673,61.5763,24647.0
2018-03-23 11:30:00,68.18,68.35,67.78,67.82,49829.0,61.5583,61.7118,61.1971,61.2332,49829.0
2018-03-23 12:00:00,67.83,68.26,67.82,68.26,35110.0,61.2423,61.6305,61.2332,61.6305,35110.0
2018-03-23 12:30:00,68.27,68.27,67.98,68.05,32500.0,61.6395,61.6395,61.3777,61.4409,32500.0
2018-03-23 13:00:00,68.03,68.37,67.95,68.3,41131.0,61.4229,61.7298,61.3506,61.6666,41131.0
2018-03-23 13:30:00,68.35,68.42,68.21,68.33,264638.0,61.7118,61.775,61.5854,61.6937,264638.0
2018-03-23 14:00:00,68.34,68.38,67.9,67.95,50080.0,61.7027,61.7389,61.3055,61.3506,50080.0
2018-03-23 14:30:00,67.95,68.0,67.31,67.36,42324.0,61.3506,61.3958,60.7728,60.8179,42324.0
2018-03-23 15:00:00,67.38,67.45,67.1,67.19,60522.0,60.836,60.8992,60.5832,60.6644,60522.0
2018-03-23 15:30:00,67.2,67.21,66.62,66.69,231921.0,60.6735,60.6825,60.1498,60.213,231921.0
2018-03-26 09:30:00,67.26,67.83,67.0,67.52,155759.0,60.7276,61.2423,60.4929,60.9624,155759.0
2018-03-26 10:00:00,67.51,67.68,67.13,67.14,92689.0,60.9534,61.1068,60.6103,60.6193,92689.0
2018-03-26 10:30:00,67.13,67.25,66.97,67.1,57811.0,60.6103,60.7186,60.4658,60.5832,57811.0
2018-03-26 11:00:00,67.09,67.33,66.78,67.06,129733.0,60.5741,60.7908,60.2943,60.5471,129733.0
2018-03-26 11:30:00,67.03,67.3,66.94,67.21,38502.0,60.52,60.7638,60.4387,60.6825,38502.0
2018-03-26 12:00:00,67.24,67.44,67.17,67.37,115576.0,60.7096,60.8902,60.6464,60.827,115576.0
2018-03-26 12:30:00,67.37,67.45,67.13,67.2,52325.0,60.827,60.8992,60.6103,60.6735,52325.0
2018-03-26 13:00:00,67.19,67.4,67.19,67.26,74553.0,60.6644,60.854,60.6644,60.7276,74553.0
2018-03-26 13:30:00,67.28,67.37,67.19,67.36,64824.0,60.7457,60.827,60.6644,60.8179,64824.0
2018-03-26 14:00:00,67.4,67.67,67.39,67.5,221635.0,60.854,61.0978,60.845,60.9443,221635.0
2018-03-26 14:30:00,67.5,67.98,67.48,67.89,183428.0,60.9443,61.3777,60.9263,61.2964,183428.0
2018-03-26 15:00:00,67.89,68.24,67.85,68.16,107004.0,61.2964,61.6125,61.2603,61.5402,107004.0
2018-03-26 15:30:00,68.18,68.28,68.14,68.23,252097.0,61.5583,61.6486,61.5222,61.6034,252097.0
2018-03-27 09:30:00,68.4,68.54,68.07,68.29,30291.0,61.7569,61.8833,61.459,61.6576,30291.0
2018-03-27 10:00:00,68.3,68.39,67.99,68.15,36342.0,61.6666,61.7479,61.3867,61.5312,36342.0
2018-03-27 10:30:00,68.11,68.35,67.94,68.24,28785.0,61.4951,61.7118,61.3416,61.6125,28785.0
2018-03-27 11:00:00,68.2,68.52,68.11,68.46,28051.0,61.5763,61.8653,61.4951,61.8111,28051.0
2018-03-27 11:30:00,68.47,68.75,68.47,68.64,23517.0,61.8201,62.0729,61.8201,61.9736,23517.0
2018-03-27 12:00:00,68.63,68.69,68.55,68.57,12810.0,61.9646,62.0188,61.8923,61.9104,12810.0
2018-03-27 12:30:00,68.56,68.64,68.47,68.6,15930.0,61.9014,61.9736,61.8201,61.9375,15930.0
2018-03-27 13:00:00,68.65,68.76,68.57,68.57,24157.0,61.9826,62.082,61.9104,61.9104,24157.0
2018-03-27 13:30:00,68.59,68.65,68.25,68.38,17070.0,61.9285,61.9826,61.6215,61.7389,17070.0
2018-03-27 14:00:00,68.38,68.55,68.21,68.22,34531.0,61.7389,61.8923,61.5854,61.5944,34531.0
2018-03-27 14:30:00,68.22,68.48,68.08,68.09,41619.0,61.5944,61.8291,61.468,61.477,41619.0
2018-03-27 15:00:00,68.1,68.12,67.64,67.67,70355.0,61.4861,61.5041,61.0707,61.0978,70355.0
2018-03-27 15:30:00,67.67,67.69,67.12,67.52,149638.0,61.0978,61.1159,60.6012,60.9624,149638.0
2018-03-28 09:30:00,67.77,68.14,67.66,68.0,55865.0,61.1881,61.5222,61.0888,61.3958,55865.0
2018-03-28 10:00:00,68.01,68.2,67.64,67.65,43814.0,61.4048,61.5763,61.0707,61.0798,43814.0
2018-03-28 10:30:00,67.74,67.8,67.27,67.62,27352.0,61.161,61.2152,60.7367,61.0527,27352.0
2018-03-28 11:00:00,67.64,67.99,67.64,67.84,35351.0,61.0707,61.3867,61.0707,61.2513,35351.0
2018-03-28 11:30:00,67.82,68.19,67.7,68.04,27526.0,61.2332,61.5673,61.1249,61.4319,27526.0
2018-03-28 12:00:00,68.07,68.57,68.03,68.3,26048.0,61.459,61.9104,61.4229,61.6666,26048.0
2018-03-28 12:30:00,68.31,68.38,68.03,68.03,26661.0,61.6757,61.7389,61.4229,61.4229,26661.0
2018-03-28 13:00:00,67.99,68.27,67.93,68.27,35038.0,61.3867,61.6395,61.3326,61.6395,35038.0
2018-03-28 13:30:00,68.31,68.51,68.14,68.43,39021.0,61.6757,61.8562,61.5222,61.784,39021.0
2018-03-28 14:00:00,68.49,68.57,68.23,68.4,27937.0,61.8382,61.9104,61.6034,61.7569,27937.0
2018-03-28 14:30:00,68.39,68.64,68.31,68.33,41392.0,61.7479,61.9736,61.6757,61.6937,41392.0
2018-03-28 15:00:00,68.33,68.38,68.04,68.3,71420.0,61.6937,61.7389,61.4319,61.6666,71420.0
2018-03-28 15:30:00,68.29,68.5,68.14,68.19,211953.0,61.6576,61.8472,61.5222,61.5673,211953.0
2018-03-29 09:30:00,68.64,68.98,68.16,68.23,47025.0,61.9736,62.2806,61.5402,61.6034,47025.0
2018-03-29 10:00:00,68.22,68.27,68.03,68.25,29992.0,61.5944,61.6395,61.4229,61.6215,29992.0
2018-03-29 10:30:00,68.25,68.41,68.1,68.4,39038.0,61.6215,61.7659,61.4861,61.7569,39038.0
2018-03-29 11:00:00,68.41,68.65,68.28,68.39,62499.0,61.7659,61.9826,61.6486,61.7479,62499.0
2018-03-29 11:30:00,68.41,68.52,68.25,68.5,42013.0,61.7659,61.8653,61.6215,61.8472,42013.0
2018-03-29 12:00:00,68.51,68.52,68.22,68.46,27162.0,61.8562,61.8653,61.5944,61.8111,27162.0
2018-03-29 12:30:00,68.45,68.6,68.44,68.48,24667.0,61.8021,61.9375,61.793,61.8291,24667.0
2018-03-29 13:00:00,68.47,68.6,68.35,68.56,24355.0,61.8201,61.9375,61.7118,61.9014,24355.0
2018-03-29 13:30:00,68.56,68.86,68.55,68.75,26323.0,61.9014,62.1722,61.8923,62.0729,26323.0
2018-03-29 14:00:00,68.74,68.9,68.65,68.8,29615.0,62.0639,62.2084,61.9826,62.1181,29615.0
2018-03-29 14:30:00,68.82,69.0,68.76,68.88,41982.0,62.1361,62.2986,62.082,62.1903,41982.0
2018-03-29 15:00:00,68.88,69.12,68.75,68.82,66373.0,62.1903,62.407,62.0729,62.1361,66373.0
2018-03-29 15:30:00,68.83,68.95,68.61,68.69,235128.0,62.1452,62.2535,61.9465,62.0188,235128.0
2018-04-02 09:30:00,68.65,68.75,68.07,68.24,33369.0,61.9826,62.0729,61.459,61.6125,33369.0
2018-04-02 10:00:00,68.26,68.32,67.72,67.72,41275.0,61.6305,61.6847,61.143,61.143,41275.0
2018-04-02 10:30:00,67.77,67.78,67.48,67.54,37547.0,61.1881,61.1971,60.9263,60.9804,37547.0
2018-04-02 11:00:00,67.51,67.51,67.22,67.42,46899.0,60.9534,60.9534,60.6915,60.8721,46899.0
2018-04-02 11:30:00,67.4,67.44,66.88,67.01,38650.0,60.854,60.8902,60.3845,60.5019,38650.0
2018-04-02 12:00:00,67.0,67.04,66.62,66.82,34306.0,60.4929,60.529,60.1498,60.3304,34306.0
2018-04-02 12:30:00,66.85,66.99,66.77,66.8,26678.0,60.3575,60.4839,60.2852,60.3123,26678.0
2018-04-02 13:00:00,66.82,66.86,66.4,66.41,34770.0,60.3304,60.3665,59.9512,59.9602,34770.0
2018-04-02 13:30:00,66.44,66.67,66.33,66.33,55087.0,59.9873,60.1949,59.888,59.888,55087.0
2018-04-02 14:00:00,66.31,66.57,66.12,66.32,87195.0,59.8699,60.1046,59.6984,59.8789,87195.0
2018-04-02 14:30:00,66.32,66.44,66.07,66.34,124406.0,59.8789,59.9873,59.6532,59.897,124406.0
2018-04-02 15:00:00,66.34,66.59,66.25,66.42,87829.0,59.897,60.1227,59.8157,59.9692,87829.0
2018-04-02 15:30:00,66.43,67.19,66.43,67.1,296807.0,59.9782,60.6644,59.9782,60.5832,296807.0
2018-04-03 09:30:00,67.22,67.77,67.01,67.63,41583.0,60.6915,61.1881,60.5019,61.0617,41583.0
2018-04-03 10:00:00,67.58,67.65,67.4,67.54,53633.0,61.0166,61.0798,60.854,60.9804,53633.0
2018-04-03 10:30:00,67.53,67.84,67.46,67.81,34272.0,60.9714,61.2513,60.9082,61.2242,34272.0
2018-04-03 11:00:00,67.8,67.88,67.43,67.51,34974.0,61.2152,61.2874,60.8811,60.9534,34974.0
2018-04-03 11:30:00,67.45,67.46,67.12,67.21,43228.0,60.8992,60.9082,60.6012,60.6825,43228.0
2018-04-03 12:00:00,67.22,67.37,67.06,67.12,48989.0,60.6915,60.827,60.5471,60.6012,48989.0
2018-04-03 12:30:00,67.13,67.33,67.11,67.28,53208.0,60.6103,60.7908,60.5922,60.7457,53208.0
2018-04-03 13:00:00,67.27,67.52,67.2,67.39,68766.0,60.7367,60.9624,60.6735,60.845,68766.0
2018-04-03 13:30:00,67.41,67.44,67.21,67.39,37291.0,60.8631,60.8902,60.6825,60.845,37291.0
2018-04-03 14:00:00,67.39,67.4,67.11,67.23,46714.0,60.845,60.854,60.5922,60.7005,46714.0
2018-04-03 14:30:00,67.22,67.52,66.99,67.43,71213.0,60.6915,60.9624,60.4839,60.8811,71213.0
2018-04-03 15:00:00,67.43,68.03,67.39,67.98,65025.0,60.8811,61.4229,60.845,61.3777,65025.0
2018-04-03 15:30:00,67.98,67.98,67.62,67.85,219029.0,61.3777,61.3777,61.0527,61.2603,219029.0
2018-04-04 09:30:00,66.99,67.27,66.81,67.1,48607.0,60.4839,60.7367,60.3213,60.5832,48607.0
2018-04-04 10:00:00,67.08,67.46,67.03,67.31,60537.0,60.5651,60.9082,60.52,60.7728,60537.0
2018-04-04 10:30:00,67.3,67.53,67.13,67.35,54592.0,60.7638,60.9714,60.6103,60.8089,54592.0
2018-04-04 11:00:00,67.33,67.54,67.08,67.44,42773.0,60.7908,60.9804,60.5651,60.8902,42773.0
2018-04-04 11:30:00,67.42,67.56,67.28,67.42,43516.0,60.8721,60.9985,60.7457,60.8721,43516.0
2018-04-04 12:00:00,67.42,67.67,67.32,67.51,53814.0,60.8721,61.0978,60.7818,60.9534,53814.0
2018-04-04 12:30:00,67.52,67.63,67.44,67.61,36171.0,60.9624,61.0617,60.8902,61.0436,36171.0
2018-04-04 13:00:00,67.61,67.63,67.41,67.46,32506.0,61.0436,61.0617,60.8631,60.9082,32506.0
2018-04-04 13:30:00,67.45,67.64,67.39,67.62,38106.0,60.8992,61.0707,60.845,61.0527,38106.0
2018-04-04 14:00:00,67.63,68.05,67.63,68.05,46634.0,61.0617,61.4409,61.0617,61.4409,46634.0
2018-04-04 14:30:00,68.04,68.3,67.94,68.24,47379.0,61.4319,61.6666,61.3416,61.6125,47379.0
2018-04-04 15:00:00,68.22,68.37,68.12,68.3,72681.0,61.5944,61.7298,61.5041,61.6666,72681.0
2018-04-04 15:30:00,68.3,68.52,68.24,68.39,184706.0,61.6666,61.8653,61.6125,61.7479,184706.0
2018-04-05 09:30:00,68.64,68.75,68.2,68.61,26908.0,61.9736,62.0729,61.5763,61.9465,26908.0
2018-04-05 10:00:00,68.62,68.68,68.31,68.46,44602.0,61.9556,62.0097,61.6757,61.8111,44602.0
2018-04-05 10:30:00,68.49,68.56,68.18,68.19,24484.0,61.8382,61.9014,61.5583,61.5673,24484.0
2018-04-05 11:00:00,68.22,68.64,68.18,68.6,38867.0,61.5944,61.9736,61.5583,61.9375,38867.0
2018-04-05 11:30:00,68.6,68.74,68.57,68.7,37748.0,61.9375,62.0639,61.9104,62.0278,37748.0
2018-04-05 12:00:00,68.7,68.71,68.45,68.56,22115.0,62.0278,62.0368,61.8021,61.9014,22115.0
2018-04-05 12:30:00,68.57,68.57,68.38,68.46,18807.0,61.9104,61.9104,61.7389,61.8111,18807.0
2018-04-05 13:00:00,68.5,68.59,68.35,68.45,17677.0,61.8472,61.9285,61.7118,61.8021,17677.0
2018-04-05 13:30:00,68.44,68.52,68.26,68.39,24284.0,61.793,61.8653,61.6305,61.7479,24284.0
2018-04-05 14:00:00,68.4,68.56,68.38,68.41,26897.0,61.7569,61.9014,61.7389,61.7659,26897.0
2018-04-05 14:30:00,68.42,68.74,68.42,68.73,31150.0,61.775,62.0639,61.775,62.0549,31150.0
2018-04-05 15:00:00,68.73,68.83,68.61,68.65,43583.0,62.0549,62.1452,61.9465,61.9826,43583.0
2018-04-05 15:30:00,68.64,68.64,68.39,68.44,103520.0,61.9736,61.9736,61.7479,61.793,103520.0
2018-04-06 09:30:00,67.89,68.16,67.83,68.03,17371.0,61.2964,61.5402,61.2423,61.4229,17371.0
2018-04-06 10:00:00,68.03,68.29,67.94,68.19,11482.0,61.4229,61.6576,61.3416,61.5673,11482.0
2018-04-06 10:30:00,68.13,68.13,67.76,67.79,28998.0,61.5131,61.5131,61.1791,61.2062,28998.0
2018-04-06 11:00:00,67.77,67.79,67.6,67.71,34231.0,61.1881,61.2062,61.0346,61.1339,34231.0
2018-04-06 11:30:00,67.74,68.02,67.73,67.95,23147.0,61.161,61.4138,61.152,61.3506,23147.0
2018-04-06 12:00:00,67.94,67.95,67.61,67.61,25010.0,61.3416,61.3506,61.0436,61.0436,25010.0
2018-04-06 12:30:00,67.6,68.0,67.57,67.93,39836.0,61.0346,61.3958,61.0075,61.3326,39836.0
2018-04-06 13:00:00,67.92,67.92,67.64,67.85,25801.0,61.3235,61.3235,61.0707,61.2603,25801.0
2018-04-06 13:30:00,67.84,67.89,67.43,67.47,49367.0,61.2513,61.2964,60.8811,60.9172,49367.0
2018-04-06 14:00:00,67.43,67.48,67.02,67.06,24306.0,60.8811,60.9263,60.5109,60.5471,24306.0
2018-04-06 14:30:00,67.02,67.11,66.68,66.78,42862.0,60.5109,60.5922,60.204,60.2943,42862.0
2018-04-06 15:00:00,66.8,67.0,66.58,66.85,43099.0,60.3123,60.4929,60.1137,60.3575,43099.0
2018-04-06 15:30:00,66.82,67.32,66.8,67.1,139385.0,60.3304,60.7818,60.3123,60.5832,139385.0
2018-04-09 09:30:00,67.34,67.45,67.1,67.36,25799.0,60.7999,60.8992,60.5832,60.8179,25799.0
2018-04-09 10:00:00,67.34,67.68,67.25,67.67,31650.0,60.7999,61.1068,60.7186,61.0978,31650.0
2018-04-09 10:30:00,67.67,67.82,67.55,67.68,29682.0,61.0978,61.2332,60.9895,61.1068,29682.0
2018-04-09 11:00:00,67.71,67.89,67.63,67.78,23487.0,61.1339,61.2964,61.0617,61.1971,23487.0
2018-04-09 11:30:00,67.77,68.1,67.77,68.02,31141.0,61.1881,61.4861,61.1881,61.4138,31141.0
2018-04-09 12:00:00,68.04,68.1,67.9,67.93,18438.0,61.4319,61.4861,61.3055,61.3326,18438.0
2018-04-09 12:30:00,67.93,68.0,67.85,67.97,12096.0,61.3326,61.3958,61.2603,61.3687,12096.0
2018-04-09 13:00:00,67.98,68.24,67.98,68.11,40986.0,61.3777,61.6125,61.3777,61.4951,40986.0
2018-04-09 13:30:00,68.13,68.38,68.12,68.34,48867.0,61.5131,61.7389,61.5041,61.7027,48867.0
2018-04-09 14:00:00,68.33,68.33,68.09,68.11,35877.0,61.6937,61.6937,61.477,61.4951,35877.0
2018-04-09 14:30:00,68.09,68.24,67.96,68.24,30760.0,61.477,61.6125,61.3597,61.6125,30760.0
2018-04-09 15:00:00,68.21,68.24,67.81,67.89,43845.0,61.5854,61.6125,61.2242,61.2964,43845.0
2018-04-09 15:30:00,67.87,67.88,67.35,67.42,137751.0,61.2784,61.2874,60.8089,60.8721,137751.0
2018-04-10 09:30:00,68.27,68.45,67.88,68.0,91592.0,61.6395,61.8021,61.2874,61.3958,91592.0
2018-04-10 10:00:00,68.12,68.53,67.95,68.43,36255.0,61.5041,61.8743,61.3506,61.784,36255.0
2018-04-10 10:30:00,68.5,68.66,68.44,68.46,40568.0,61.8472,61.9917,61.793,61.8111,40568.0
2018-04-10 11:00:00,68.45,68.69,68.39,68.54,30744.0,61.8021,62.0188,61.7479,61.8833,30744.0
2018-04-10 11:30:00,68.58,68.69,68.3,68.52,52046.0,61.9194,62.0188,61.6666,61.8653,52046.0
2018-04-10 12:00:00,68.53,68.56,68.02,68.17,62816.0,61.8743,61.9014,61.4138,61.5493,62816.0
2018-04-10 12:30:00,68.19,68.46,68.19,68.35,26151.0,61.5673,61.8111,61.5673,61.7118,26151.0
2018-04-10 13:00:00,68.37,68.64,68.33,68.55,27929.0,61.7298,61.9736,61.6937,61.8923,27929.0
2018-04-10 13:30:00,68.55,68.66,68.29,68.52,49609.0,61.8923,61.9917,61.6576,61.8653,49609.0
2018-04-10 14:00:00,68.54,68.73,68.45,68.59,47616.0,61.8833,62.0549,61.8021,61.9285,47616.0
2018-04-10 14:30:00,68.59,68.65,68.36,68.56,70745.0,61.9285,61.9826,61.7208,61.9014,70745.0
2018-04-10 15:00:00,68.6,68.73,68.4,68.56,83523.0,61.9375,62.0549,61.7569,61.9014,83523.0
2018-04-10 15:30:00,68.56,68.58,68.34,68.37,223321.0,61.9014,61.9194,61.7027,61.7298,223321.0
2018-04-11 09:30:00,67.8,67.97,67.61,67.82,31806.0,61.2152,61.3687,61.0436,61.2332,31806.0
2018-04-11 10:00:00,67.8,67.83,67.49,67.73,29373.0,61.2152,61.2423,60.9353,61.152,29373.0
2018-04-11 10:30:00,67.78,67.89,67.59,67.62,21625.0,61.1971,61.2964,61.0256,61.0527,21625.0
2018-04-11 11:00:00,67.62,67.72,67.49,67.68,17405.0,61.0527,61.143,60.9353,61.1068,17405.0
2018-04-11 11:30:00,67.67,68.02,67.66,67.97,48876.0,61.0978,61.4138,61.0888,61.3687,48876.0
2018-04-11 12:00:00,68.02,68.3,68.02,68.26,17113.0,61.4138,61.6666,61.4138,61.6305,17113.0
2018-04-11 12:30:00,68.26,68.27,68.05,68.17,10929.0,61.6305,61.6395,61.4409,61.5493,10929.0
2018-04-11 13:00:00,68.18,68.23,68.07,68.08,14405.0,61.5583,61.6034,61.459,61.468,14405.0
2018-04-11 13:30:00,68.09,68.22,67.97,68.21,22971.0,61.477,61.5944,61.3687,61.5854,22971.0
2018-04-11 14:00:00,68.22,68.26,67.96,68.04,35013.0,61.5944,61.6305,61.3597,61.4319,35013.0
2018-04-11 14:30:00,68.0,68.13,67.93,68.07,20009.0,61.3958,61.5131,61.3326,61.459,20009.0
2018-04-11 15:00:00,68.08,68.13,67.75,67.95,40120.0,61.468,61.5131,61.17,61.3506,40120.0
2018-04-11 15:30:00,67.97,68.1,67.96,68.04,142773.0,61.3687,61.4861,61.3597,61.4319,142773.0
2018-04-12 09:30:00,68.25,68.99,68.12,68.77,28957.0,61.6215,62.2896,61.5041,62.091,28957.0
2018-04-12 10:00:00,68.75,68.79,68.27,68.46,65052.0,62.0729,62.109,61.6395,61.8111,65052.0
2018-04-12 10:30:00,68.48,68.56,68.23,68.31,31073.0,61.8291,61.9014,61.6034,61.6757,31073.0
2018-04-12 11:00:00,68.31,68.72,68.29,68.7,22525.0,61.6757,62.0458,61.6576,62.0278,22525.0
2018-04-12 11:30:00,68.7,68.75,68.39,68.47,28156.0,62.0278,62.0729,61.7479,61.8201,28156.0
2018-04-12 12:00:00,68.49,68.8,68.49,68.8,19269.0,61.8382,62.1181,61.8382,62.1181,19269.0
2018-04-12 12:30:00,68.78,68.88,68.7,68.78,21565.0,62.1,62.1903,62.0278,62.1,21565.0
2018-04-12 13:00:00,68.78,68.86,68.42,68.45,30140.0,62.1,62.1722,61.775,61.8021,30140.0
2018-04-12 13:30:00,68.45,68.65,68.41,68.48,19486.0,61.8021,61.9826,61.7659,61.8291,19486.0
2018-04-12 14:00:00,68.48,68.75,68.48,68.71,24245.0,61.8291,62.0729,61.8291,62.0368,24245.0
2018-04-12 14:30:00,68.73,68.78,68.65,68.78,28365.0,62.0549,62.1,61.9826,62.1,28365.0
2018-04-12 15:00:00,68.79,68.91,68.67,68.88,43021.0,62.109,62.2174,62.0007,62.1903,43021.0
2018-04-12 15:30:00,68.87,68.87,68.51,68.57,124730.0,62.1813,62.1813,61.8562,61.9104,124730.0
2018-04-13 09:30:00,69.01,69.22,68.82,69.14,46720.0,62.3077,62.4973,62.1361,62.425,46720.0
2018-04-13 10:00:00,69.18,69.23,68.8,68.82,36422.0,62.4612,62.5063,62.1181,62.1361,36422.0
2018-04-13 10:30:00,68.85,68.98,68.72,68.72,30225.0,62.1632,62.2806,62.0458,62.0458,30225.0
2018-04-13 11:00:00,68.7,68.98,68.66,68.95,29392.0,62.0278,62.2806,61.9917,62.2535,29392.0
2018-04-13 11:30:00,68.97,69.07,68.88,68.93,32467.0,62.2716,62.3618,62.1903,62.2354,32467.0
2018-04-13 12:00:00,68.91,69.0,68.81,68.9,30656.0,62.2174,62.2986,62.1271,62.2084,30656.0
2018-04-13 12:30:00,68.89,68.89,68.68,68.69,25109.0,62.1993,62.1993,62.0097,62.0188,25109.0
2018-04-13 13:00:00,68.7,68.86,68.66,68.86,29875.0,62.0278,62.1722,61.9917,62.1722,29875.0
2018-04-13 13:30:00,68.86,68.87,68.75,68.87,31236.0,62.1722,62.1813,62.0729,62.1813,31236.0
2018-04-13 14:00:00,68.88,68.91,68.69,68.77,29293.0,62.1903,62.2174,62.0188,62.091,29293.0
2018-04-13 14:30:00,68.76,68.83,68.61,68.63,31547.0,62.082,62.1452,61.9465,61.9646,31547.0
2018-04-13 15:00:00,68.63,68.63,68.32,68.43,47476.0,61.9646,61.9646,61.6847,61.784,47476.0
2018-04-13 15:30:00,68.43,68.53,68.32,68.46,193945.0,61.784,61.8743,61.6847,61.8111,193945.0
2018-04-16 09:30:00,68.96,69.34,68.84,69.34,30407.0,62.2625,62.6056,62.1542,62.6056,30407.0
2018-04-16 10:00:00,69.36,69.52,69.26,69.52,40292.0,62.6237,62.7681,62.5334,62.7681,40292.0
2018-04-16 10:30:00,69.52,69.62,69.21,69.6,40135.0,62.7681,62.8584,62.4882,62.8404,40135.0
2018-04-16 11:00:00,69.6,69.88,69.6,69.82,31819.0,62.8404,63.0932,62.8404,63.039,31819.0
2018-04-16 11:30:00,69.79,69.79,69.52,69.55,11985.0,63.0119,63.0119,62.7681,62.7952,11985.0
2018-04-16 12:00:00,69.55,69.65,69.5,69.52,10449.0,62.7952,62.8855,62.7501,62.7681,10449.0
2018-04-16 12:30:00,69.54,69.72,69.4,69.72,11992.0,62.7862,62.9487,62.6598,62.9487,11992.0
2018-04-16 13:00:00,69.69,69.73,69.59,69.62,9923.0,62.9216,62.9577,62.8313,62.8584,9923.0
2018-04-16 13:30:00,69.66,69.71,69.6,69.64,15734.0,62.8945,62.9397,62.8404,62.8765,15734.0
2018-04-16 14:00:00,69.64,69.66,69.33,69.38,20722.0,62.8765,62.8945,62.5966,62.6417,20722.0
2018-04-16 14:30:00,69.37,69.56,69.37,69.47,19378.0,62.6327,62.8043,62.6327,62.723,19378.0
2018-04-16 15:00:00,69.46,69.54,69.37,69.48,30476.0,62.714,62.7862,62.6327,62.732,30476.0
2018-04-16 15:30:00,69.48,69.53,69.27,69.29,85415.0,62.732,62.7772,62.5424,62.5605,85415.0
2018-04-17 09:30:00,69.86,69.97,69.5,69.81,30769.0,63.0751,63.1744,62.7501,63.03,30769.0
2018-04-17 10:00:00,69.87,69.99,69.77,69.84,17338.0,63.0841,63.1925,62.9939,63.0571,17338.0
2018-04-17 10:30:00,69.87,70.18,69.85,70.06,14372.0,63.0841,63.364,63.0661,63.2557,14372.0
2018-04-17 11:00:00,70.03,70.05,69.89,70.01,22426.0,63.2286,63.2467,63.1022,63.2106,22426.0
2018-04-17 11:30:00,70.03,70.06,69.86,69.87,17669.0,63.2286,63.2557,63.0751,63.0841,17669.0
2018-04-17 12:00:00,69.88,69.9,69.8,69.82,16928.0,63.0932,63.1112,63.0209,63.039,16928.0
2018-04-17 12:30:00,69.82,69.91,69.74,69.81,30510.0,63.039,63.1203,62.9668,63.03,30510.0
2018-04-17 13:00:00,69.79,69.88,69.74,69.76,79812.0,63.0119,63.0932,62.9668,62.9848,79812.0
2018-04-17 13:30:00,69.79,69.92,69.7,69.88,30692.0,63.0119,63.1293,62.9307,63.0932,30692.0
2018-04-17 14:00:00,69.88,69.94,69.6,69.66,36875.0,63.0932,63.1474,62.8404,62.8945,36875.0
2018-04-17 14:30:00,69.68,69.8,69.56,69.63,40203.0,62.9126,63.0209,62.8043,62.8675,40203.0
2018-04-17 15:00:00,69.62,69.9,69.62,69.86,33678.0,62.8584,63.1112,62.8584,63.0751,33678.0
2018-04-17 15:30:00,69.88,69.95,69.62,69.65,197726.0,63.0932,63.1564,62.8584,62.8855,197726.0
2018-04-18 09:30:00,69.83,70.22,69.68,70.1,53959.0,63.048,63.4002,62.9126,63.2918,53959.0
2018-04-18 10:00:00,70.06,70.07,69.78,70.0,27049.0,63.2557,63.2647,63.0029,63.2015,27049.0
2018-04-18 10:30:00,69.97,69.98,69.76,69.8,21344.0,63.1744,63.1835,62.9848,63.0209,21344.0
2018-04-18 11:00:00,69.81,69.85,69.65,69.7,18169.0,63.03,63.0661,62.8855,62.9307,18169.0
2018-04-18 11:30:00,69.68,69.69,69.5,69.51,30989.0,62.9126,62.9216,62.7501,62.7591,30989.0
2018-04-18 12:00:00,69.48,69.72,69.48,69.58,16412.0,62.732,62.9487,62.732,62.8223,16412.0
2018-04-18 12:30:00,69.55,69.66,69.48,69.66,29766.0,62.7952,62.8945,62.732,62.8945,29766.0
2018-04-18 13:00:00,69.68,69.82,69.64,69.78,65701.0,62.9126,63.039,62.8765,63.0029,65701.0
2018-04-18 13:30:00,69.78,69.81,69.67,69.76,47755.0,63.0029,63.03,62.9036,62.9848,47755.0
2018-04-18 14:00:00,69.77,69.89,69.7,69.86,41047.0,62.9939,63.1022,62.9307,63.0751,41047.0
2018-04-18 14:30:00,69.87,69.91,69.75,69.87,50945.0,63.0841,63.1203,62.9758,63.0841,50945.0
2018-04-18 15:00:00,69.86,69.97,69.79,69.91,35396.0,63.0751,63.1744,63.0119,63.1203,35396.0
2018-04-18 15:30:00,69.92,69.92,69.76,69.79,148892.0,63.1293,63.1293,62.9848,63.0119,148892.0
2018-04-19 09:30:00,69.84,70.15,69.64,70.11,36144.0,63.0571,63.337,62.8765,63.3008,36144.0
2018-04-19 10:00:00,70.07,70.29,69.99,70.21,31614.0,63.2647,63.4634,63.1925,63.3911,31614.0
2018-04-19 10:30:00,70.25,70.41,69.92,70.0,20245.0,63.4272,63.5717,63.1293,63.2015,20245.0
2018-04-19 11:00:00,70.02,70.06,69.87,70.06,16745.0,63.2196,63.2557,63.0841,63.2557,16745.0
2018-04-19 11:30:00,70.04,70.04,69.88,69.91,14844.0,63.2376,63.2376,63.0932,63.1203,14844.0
2018-04-19 12:00:00,69.88,70.04,69.85,70.03,23051.0,63.0932,63.2376,63.0661,63.2286,23051.0
2018-04-19 12:30:00,70.04,70.15,69.97,70.04,22487.0,63.2376,63.337,63.1744,63.2376,22487.0
2018-04-19 13:00:00,70.04,70.05,69.9,70.03,40065.0,63.2376,63.2467,63.1112,63.2286,40065.0
2018-04-19 13:30:00,70.04,70.25,70.04,70.17,43660.0,63.2376,63.4272,63.2376,63.355,43660.0
2018-04-19 14:00:00,70.15,70.19,69.86,69.95,37517.0,63.337,63.3731,63.0751,63.1564,37517.0
2018-04-19 14:30:00,69.94,70.0,69.9,69.97,48574.0,63.1474,63.2015,63.1112,63.1744,48574.0
2018-04-19 15:00:00,69.98,70.04,69.85,69.85,59693.0,63.1835,63.2376,63.0661,63.0661,59693.0
2018-04-19 15:30:00,69.85,70.2,69.81,70.09,187320.0,63.0661,63.3821,63.03,63.2828,187320.0
2018-04-20 09:30:00,70.23,70.41,70.17,70.24,64183.0,63.4092,63.5717,63.355,63.4182,64183.0
2018-04-20 10:00:00,70.27,70.3,70.1,70.22,15728.0,63.4453,63.4724,63.2918,63.4002,15728.0
2018-04-20 10:30:00,70.28,70.36,70.01,70.06,24165.0,63.4543,63.5266,63.2106,63.2557,24165.0
2018-04-20 11:00:00,70.04,70.06,69.58,69.59,64301.0,63.2376,63.2557,62.8223,62.8313,64301.0
2018-04-20 11:30:00,69.62,69.95,69.62,69.88,93517.0,62.8584,63.1564,62.8584,63.0932,93517.0
2018-04-20 12:00:00,69.86,69.86,69.63,69.66,29898.0,63.0751,63.0751,62.8675,62.8945,29898.0
2018-04-20 12:30:00,69.67,69.73,69.56,69.64,12607.0,62.9036,62.9577,62.8043,62.8765,12607.0
2018-04-20 13:00:00,69.62,69.74,69.58,69.74,13412.0,62.8584,62.9668,62.8223,62.9668,13412.0
2018-04-20 13:30:00,69.72,69.91,69.72,69.9,21113.0,62.9487,63.1203,62.9487,63.1112,21113.0
2018-04-20 14:00:00,69.89,69.96,69.79,69.86,93293.0,63.1022,63.1654,63.0119,63.0751,93293.0
2018-04-20 14:30:00,69.88,69.92,69.71,69.78,22364.0,63.0932,63.1293,62.9397,63.0029,22364.0
2018-04-20 15:00:00,69.76,69.76,69.5,69.59,25597.0,62.9848,62.9848,62.7501,62.8313,25597.0
2018-04-20 15:30:00,69.59,70.0,69.56,69.98,137458.0,62.8313,63.2015,62.8043,63.1835,137458.0
2018-04-23 09:30:00,69.97,70.22,69.94,70.19,21587.0,63.1744,63.4002,63.1474,63.3731,21587.0
2018-04-23 10:00:00,70.31,70.34,69.82,69.88,33933.0,63.4814,63.5085,63.039,63.0932,33933.0
2018-04-23 10:30:00,69.83,69.83,69.5,69.52,40032.0,63.048,63.048,62.7501,62.7681,40032.0
2018-04-23 11:00:00,69.52,69.87,69.47,69.83,14198.0,62.7681,63.0841,62.723,63.048,14198.0
2018-04-23 11:30:00,69.82,69.92,69.74,69.87,11795.0,63.039,63.1293,62.9668,63.0841,11795.0
2018-04-23 12:00:00,69.88,69.95,69.82,69.87,12651.0,63.0932,63.1564,63.039,63.0841,12651.0
2018-04-23 12:30:00,69.86,69.97,69.85,69.95,16129.0,63.0751,63.1744,63.0661,63.1564,16129.0
2018-04-23 13:00:00,69.97,69.98,69.9,69.96,15458.0,63.1744,63.1835,63.1112,63.1654,15458.0
2018-04-23 13:30:00,70.0,70.29,69.99,70.29,32540.0,63.2015,63.4634,63.1925,63.4634,32540.0
2018-04-23 14:00:00,70.28,70.28,69.85,69.93,24027.0,63.4543,63.4543,63.0661,63.1383,24027.0
2018-04-23 14:30:00,69.92,70.05,69.84,69.96,54819.0,63.1293,63.2467,63.0571,63.1654,54819.0
2018-04-23 15:00:00,69.95,70.2,69.95,70.16,82144.0,63.1564,63.3821,63.1564,63.346,82144.0
2018-04-23 15:30:00,70.14,70.28,69.99,70.27,151844.0,63.3279,63.4543,63.1925,63.4453,151844.0
2018-04-24 09:30:00,70.45,70.5,69.93,70.13,52413.0,63.6078,63.653,63.1383,63.3189,52413.0
2018-04-24 10:00:00,70.12,70.17,69.98,70.11,39683.0,63.3099,63.355,63.1835,63.3008,39683.0
2018-04-24 10:30:00,70.11,70.12,69.82,69.96,35685.0,63.3008,63.3099,63.039,63.1654,35685.0
2018-04-24 11:00:00,69.91,70.16,69.83,70.16,31962.0,63.1203,63.346,63.048,63.346,31962.0
2018-04-24 11:30:00,70.19,70.22,69.94,69.96,31137.0,63.3731,63.4002,63.1474,63.1654,31137.0
2018-04-24 12:00:00,69.96,70.0,69.69,69.83,28975.0,63.1654,63.2015,62.9216,63.048,28975.0
2018-04-24 12:30:00,69.89,69.89,69.37,69.37,20558.0,63.1022,63.1022,62.6327,62.6327,20558.0
2018-04-24 13:00:00,69.47,69.55,69.31,69.33,23053.0,62.723,62.7952,62.5785,62.5966,23053.0
2018-04-24 13:30:00,69.36,69.39,69.05,69.09,19450.0,62.6237,62.6508,62.3438,62.3799,19450.0
2018-04-24 14:00:00,69.11,69.25,68.95,69.1,40816.0,62.398,62.5244,62.2535,62.3889,40816.0
2018-04-24 14:30:00,69.1,69.2,68.94,69.11,39000.0,62.3889,62.4792,62.2445,62.398,39000.0
2018-04-24 15:00:00,69.14,69.54,69.14,69.43,29474.0,62.425,62.7862,62.425,62.6869,29474.0
2018-04-24 15:30:00,69.4,69.62,69.26,69.56,108255.0,62.6598,62.8584,62.5334,62.8043,108255.0
2018-04-25 09:30:00,69.54,69.84,69.09,69.19,22601.0,62.7862,63.0571,62.3799,62.4702,22601.0
2018-04-25 10:00:00,69.28,69.28,68.97,69.12,13803.0,62.5515,62.5515,62.2716,62.407,13803.0
2018-04-25 10:30:00,69.12,69.32,69.03,69.14,76220.0,62.407,62.5876,62.3257,62.425,76220.0
2018-04-25 11:00:00,69.14,69.17,68.71,68.88,59475.0,62.425,62.4521,62.0368,62.1903,59475.0
2018-04-25 11:30:00,68.88,68.94,68.73,68.75,43357.0,62.1903,62.2445,62.0549,62.0729,43357.0
2018-04-25 12:00:00,68.79,68.95,68.69,68.95,22635.0,62.109,62.2535,62.0188,62.2535,22635.0
2018-04-25 12:30:00,68.92,69.26,68.91,69.23,25320.0,62.2264,62.5334,62.2174,62.5063,25320.0
2018-04-25 13:00:00,69.24,69.43,69.19,69.27,40965.0,62.5153,62.6869,62.4702,62.5424,40965.0
2018-04-25 13:30:00,69.27,69.46,69.27,69.42,25414.0,62.5424,62.714,62.5424,62.6779,25414.0
2018-04-25 14:00:00,69.43,69.44,69.3,69.35,19943.0,62.6869,62.6959,62.5695,62.6147,19943.0
2018-04-25 14:30:00,69.34,69.7,69.32,69.7,15727.0,62.6056,62.9307,62.5876,62.9307,15727.0
2018-04-25 15:00:00,69.7,69.71,69.51,69.53,41037.0,62.9307,62.9397,62.7591,62.7772,41037.0
2018-04-25 15:30:00,69.52,69.59,69.18,69.37,186116.0,62.7681,62.8313,62.4612,62.6327,186116.0
2018-04-26 09:30:00,69.59,69.59,68.7,68.88,61632.0,62.8313,62.8313,62.0278,62.1903,61632.0
2018-04-26 10:00:00,68.9,69.36,68.84,69.16,47088.0,62.2084,62.6237,62.1542,62.4431,47088.0
2018-04-26 10:30:00,69.19,69.73,69.16,69.7,41184.0,62.4702,62.9577,62.4431,62.9307,41184.0
2018-04-26 11:00:00,69.67,69.85,69.58,69.67,25776.0,62.9036,63.0661,62.8223,62.9036,25776.0
2018-04-26 11:30:00,69.64,69.87,69.53,69.79,14696.0,62.8765,63.0841,62.7772,63.0119,14696.0
2018-04-26 12:00:00,69.8,69.94,69.73,69.92,14942.0,63.0209,63.1474,62.9577,63.1293,14942.0
2018-04-26 12:30:00,69.9,70.04,69.78,70.04,54557.0,63.1112,63.2376,63.0029,63.2376,54557.0
2018-04-26 13:00:00,70.04,70.3,70.02,70.23,20811.0,63.2376,63.4724,63.2196,63.4092,20811.0
2018-04-26 13:30:00,70.22,70.34,70.16,70.32,24468.0,63.4002,63.5085,63.346,63.4904,24468.0
2018-04-26 14:00:00,70.32,70.35,70.24,70.3,28224.0,63.4904,63.5175,63.4182,63.4724,28224.0
2018-04-26 14:30:00,70.3,70.49,70.26,70.48,43882.0,63.4724,63.6439,63.4363,63.6349,43882.0
2018-04-26 15:00:00,70.49,70.66,70.4,70.42,106797.0,63.6439,63.7974,63.5627,63.5807,106797.0
2018-04-26 15:30:00,70.42,70.43,70.22,70.24,204741.0,63.5807,63.5898,63.4002,63.4182,204741.0
2018-04-27 09:30:00,69.97,70.34,69.81,70.15,32229.0,63.1744,63.5085,63.03,63.337,32229.0
2018-04-27 10:00:00,70.15,70.33,70.05,70.14,37061.0,63.337,63.4995,63.2467,63.3279,37061.0
2018-04-27 10:30:00,70.14,70.24,69.98,70.15,38094.0,63.3279,63.4182,63.1835,63.337,38094.0
2018-04-27 11:00:00,70.1,70.2,70.09,70.16,23893.0,63.2918,63.3821,63.2828,63.346,23893.0
2018-04-27 11:30:00,70.22,70.28,70.12,70.2,12787.0,63.4002,63.4543,63.3099,63.3821,12787.0
2018-04-27 12:00:00,70.18,70.27,70.17,70.26,12854.0,63.364,63.4453,63.355,63.4363,12854.0
2018-04-27 12:30:00,70.26,70.52,70.24,70.49,12309.0,63.4363,63.671,63.4182,63.6439,12309.0
2018-04-27 13:00:00,70.49,70.63,70.47,70.48,14066.0,63.6439,63.7703,63.6259,63.6349,14066.0
2018-04-27 13:30:00,70.49,70.6,70.44,70.46,20431.0,63.6439,63.7433,63.5988,63.6168,20431.0
2018-04-27 14:00:00,70.46,70.64,70.44,70.64,13675.0,63.6168,63.7794,63.5988,63.7794,13675.0
2018-04-27 14:30:00,70.63,70.66,70.54,70.62,15070.0,63.7703,63.7974,63.6891,63.7613,15070.0
2018-04-27 15:00:00,70.65,70.76,70.59,70.63,25885.0,63.7884,63.8877,63.7342,63.7703,25885.0
2018-04-27 15:30:00,70.62,70.71,70.58,70.62,99740.0,63.7613,63.8426,63.7252,63.7613,99740.0
2018-04-30 09:30:00,70.66,70.94,70.47,70.47,25395.0,63.7974,64.0502,63.6259,63.6259,25395.0
2018-04-30 10:00:00,70.48,70.55,70.19,70.29,19650.0,63.6349,63.6981,63.3731,63.4634,19650.0
2018-04-30 10:30:00,70.32,70.66,70.3,70.66,17388.0,63.4904,63.7974,63.4724,63.7974,17388.0
2018-04-30 11:00:00,70.69,70.83,70.62,70.82,42715.0,63.8245,63.9509,63.7613,63.9419,42715.0
2018-04-30 11:30:00,70.81,70.93,70.71,70.82,42422.0,63.9329,64.0412,63.8426,63.9419,42422.0
2018-04-30 12:00:00,70.81,70.94,70.71,70.94,52627.0,63.9329,64.0502,63.8426,64.0502,52627.0
2018-04-30 12:30:00,70.91,70.91,70.56,70.78,55348.0,64.0231,64.0231,63.7071,63.9058,55348.0
2018-04-30 13:00:00,70.79,70.82,70.59,70.78,20463.0,63.9148,63.9419,63.7342,63.9058,20463.0
2018-04-30 13:30:00,70.75,70.87,70.72,70.83,16801.0,63.8787,63.987,63.8516,63.9509,16801.0
2018-04-30 14:00:00,70.84,70.85,70.46,70.53,23061.0,63.9599,63.969,63.6168,63.68,23061.0
2018-04-30 14:30:00,70.51,70.51,70.37,70.39,18211.0,63.662,63.662,63.5356,63.5536,18211.0
2018-04-30 15:00:00,70.39,70.48,70.16,70.18,52359.0,63.5536,63.6349,63.346,63.364,52359.0
2018-04-30 15:30:00,70.2,70.33,69.98,69.99,137689.0,63.3821,63.4995,63.1835,63.1925,137689.0
2018-05-01 09:30:00,69.95,70.06,69.72,70.01,17343.0,63.1564,63.2557,62.9487,63.2106,17343.0
2018-05-01 10:00:00,70.02,70.03,69.82,69.89,22823.0,63.2196,63.2286,63.039,63.1022,22823.0
2018-05-01 10:30:00,69.87,69.99,69.66,69.66,90348.0,63.0841,63.1925,62.8945,62.8945,90348.0
2018-05-01 11:00:00,69.61,69.61,69.44,69.44,23017.0,62.8494,62.8494,62.6959,62.6959,23017.0
2018-05-01 11:30:00,69.44,69.47,69.14,69.14,47148.0,62.6959,62.723,62.425,62.425,47148.0
2018-05-01 12:00:00,69.19,69.33,69.14,69.31,14243.0,62.4702,62.5966,62.425,62.5785,14243.0
2018-05-01 12:30:00,69.31,69.41,69.24,69.27,14888.0,62.5785,62.6688,62.5153,62.5424,14888.0
2018-05-01 13:00:00,69.22,69.27,69.1,69.18,12635.0,62.4973,62.5424,62.3889,62.4612,12635.0
2018-05-01 13:30:00,69.22,69.68,69.22,69.61,12295.0,62.4973,62.9126,62.4973,62.8494,12295.0
2018-05-01 14:00:00,69.65,69.75,69.57,69.69,19324.0,62.8855,62.9758,62.8133,62.9216,19324.0
2018-05-01 14:30:00,69.7,69.84,69.62,69.75,46370.0,62.9307,63.0571,62.8584,62.9758,46370.0
2018-05-01 15:00:00,69.75,69.88,69.5,69.62,29681.0,62.9758,63.0932,62.7501,62.8584,29681.0
2018-05-01 15:30:00,69.6,69.93,69.57,69.86,176440.0,62.8404,63.1383,62.8133,63.0751,176440.0
2018-05-02 09:30:00,68.72,69.8,67.5,67.73,199302.0,62.0458,63.0209,60.9443,61.152,199302.0
2018-05-02 10:00:00,67.72,67.76,67.16,67.17,116674.0,61.143,61.1791,60.6373,60.6464,116674.0
2018-05-02 10:30:00,67.17,68.15,67.02,68.06,238489.0,60.6464,61.5312,60.5109,61.4499,238489.0
2018-05-02 11:00:00,68.03,68.69,67.95,68.44,230702.0,61.4229,62.0188,61.3506,61.793,230702.0
2018-05-02 11:30:00,68.41,68.66,68.3,68.45,108257.0,61.7659,61.9917,61.6666,61.8021,108257.0
2018-05-02 12:00:00,68.43,68.72,68.39,68.6,58074.0,61.784,62.0458,61.7479,61.9375,58074.0
2018-05-02 12:30:00,68.59,68.81,68.47,68.79,52672.0,61.9285,62.1271,61.8201,62.109,52672.0
2018-05-02 13:00:00,68.81,69.15,68.8,69.08,52301.0,62.1271,62.4341,62.1181,62.3709,52301.0
2018-05-02 13:30:00,69.1,69.18,68.97,69.16,56850.0,62.3889,62.4612,62.2716,62.4431,56850.0
2018-05-02 14:00:00,69.15,69.21,68.83,69.14,65359.0,62.4341,62.4882,62.1452,62.425,65359.0
2018-05-02 14:30:00,69.16,69.3,68.89,68.9,76876.0,62.4431,62.5695,62.1993,62.2084,76876.0
2018-05-02 15:00:00,68.9,69.0,68.55,68.7,168293.0,62.2084,62.2986,61.8923,62.0278,168293.0
2018-05-02 15:30:00,68.71,68.76,68.51,68.65,383122.0,62.0368,62.082,61.8562,61.9826,383122.0
2018-05-03 09:30:00,68.2,68.21,67.69,67.85,112040.0,61.5763,61.5854,61.1159,61.2603,112040.0
2018-05-03 10:00:00,67.98,67.98,67.45,67.52,110631.0,61.3777,61.3777,60.8992,60.9624,110631.0
2018-05-03 10:30:00,67.51,67.67,67.15,67.55,73790.0,60.9534,61.0978,60.6283,60.9895,73790.0
2018-05-03 11:00:00,67.54,67.83,67.52,67.54,33116.0,60.9804,61.2423,60.9624,60.9804,33116.0
2018-05-03 11:30:00,67.55,67.71,67.49,67.62,75856.0,60.9895,61.1339,60.9353,61.0527,75856.0
2018-05-03 12:00:00,67.65,67.83,67.64,67.69,52192.0,61.0798,61.2423,61.0707,61.1159,52192.0
2018-05-03 12:30:00,67.69,68.16,67.69,68.1,112801.0,61.1159,61.5402,61.1159,61.4861,112801.0
2018-05-03 13:00:00,68.1,68.11,67.86,67.92,54028.0,61.4861,61.4951,61.2694,61.3235,54028.0
2018-05-03 13:30:00,67.94,68.55,67.94,68.46,172480.0,61.3416,61.8923,61.3416,61.8111,172480.0
2018-05-03 14:00:00,68.45,68.55,68.33,68.55,46416.0,61.8021,61.8923,61.6937,61.8923,46416.0
2018-05-03 14:30:00,68.56,68.76,68.4,68.5,38075.0,61.9014,62.082,61.7569,61.8472,38075.0
2018-05-03 15:00:00,68.51,68.73,68.47,68.7,60701.0,61.8562,62.0549,61.8201,62.0278,60701.0
2018-05-03 15:30:00,68.71,68.84,68.45,68.57,158159.0,62.0368,62.1542,61.8021,61.9104,158159.0
2018-05-04 09:30:00,68.14,68.5,67.78,68.21,48608.0,61.5222,61.8472,61.1971,61.5854,48608.0
2018-05-04 10:00:00,68.19,68.65,68.1,68.32,46931.0,61.5673,61.9826,61.4861,61.6847,46931.0
2018-05-04 10:30:00,68.3,68.78,68.28,68.74,26322.0,61.6666,62.1,61.6486,62.0639,26322.0
2018-05-04 11:00:00,68.76,68.89,68.62,68.85,24339.0,62.082,62.1993,61.9556,62.1632,24339.0
2018-05-04 11:30:00,68.83,68.87,68.65,68.75,23958.0,62.1452,62.1813,61.9826,62.0729,23958.0
2018-05-04 12:00:00,68.74,68.86,68.67,68.74,27183.0,62.0639,62.1722,62.0007,62.0639,27183.0
2018-05-04 12:30:00,68.75,68.85,68.69,68.85,63397.0,62.0729,62.1632,62.0188,62.1632,63397.0
2018-05-04 13:00:00,68.83,69.09,68.82,68.98,17947.0,62.1452,62.3799,62.1361,62.2806,17947.0
2018-05-04 13:30:00,68.98,69.0,68.86,68.97,21238.0,62.2806,62.2986,62.1722,62.2716,21238.0
2018-05-04 14:00:00,69.01,69.17,68.97,69.15,36417.0,62.3077,62.4521,62.2716,62.4341,36417.0
2018-05-04 14:30:00,69.17,69.17,68.98,69.03,32626.0,62.4521,62.4521,62.2806,62.3257,32626.0
2018-05-04 15:00:00,69.0,69.08,68.89,68.95,68619.0,62.2986,62.3709,62.1993,62.2535,68619.0
2018-05-04 15:30:00,68.96,68.98,68.82,68.93,134857.0,62.2625,62.2806,62.1361,62.2354,134857.0
2018-05-07 09:30:00,68.91,69.17,68.6,69.17,67753.0,62.2174,62.4521,61.9375,62.4521,67753.0
2018-05-07 10:00:00,69.16,69.35,69.12,69.19,52876.0,62.4431,62.6147,62.407,62.4702,52876.0
2018-05-07 10:30:00,69.2,69.22,69.03,69.19,28779.0,62.4792,62.4973,62.3257,62.4702,28779.0
2018-05-07 11:00:00,69.18,69.19,68.86,69.0,40397.0,62.4612,62.4702,62.1722,62.2986,40397.0
2018-05-07 11:30:00,69.0,69.08,68.85,69.08,21259.0,62.2986,62.3709,62.1632,62.3709,21259.0
2018-05-07 12:00:00,69.14,69.23,69.03,69.23,19538.0,62.425,62.5063,62.3257,62.5063,19538.0
2018-05-07 12:30:00,69.22,69.22,69.0,69.2,41138.0,62.4973,62.4973,62.2986,62.4792,41138.0
2018-05-07 13:00:00,69.22,69.29,69.1,69.22,37573.0,62.4973,62.5605,62.3889,62.4973,37573.0
2018-05-07 13:30:00,69.21,69.34,69.17,69.3,42913.0,62.4882,62.6056,62.4521,62.5695,42913.0
2018-05-07 14:00:00,69.3,69.36,69.21,69.26,52464.0,62.5695,62.6237,62.4882,62.5334,52464.0
2018-05-07 14:30:00,69.26,69.3,69.04,69.06,32016.0,62.5334,62.5695,62.3348,62.3528,32016.0
2018-05-07 15:00:00,69.06,69.2,68.9,68.97,44641.0,62.3528,62.4792,62.2084,62.2716,44641.0
2018-05-07 15:30:00,68.97,69.11,68.92,69.02,75613.0,62.2716,62.398,62.2264,62.3167,75613.0
2018-05-08 09:30:00,68.62,68.98,68.52,68.78,44145.0,61.9556,62.2806,61.8653,62.1,44145.0
2018-05-08 10:00:00,68.81,68.86,68.59,68.62,24027.0,62.1271,62.1722,61.9285,61.9556,24027.0
2018-05-08 10:30:00,68.62,68.93,68.62,68.81,14252.0,61.9556,62.2354,61.9556,62.1271,14252.0
2018-05-08 11:00:00,68.81,69.0,68.73,68.93,26240.0,62.1271,62.2986,62.0549,62.2354,26240.0
2018-05-08 11:30:00,68.92,68.98,68.74,68.78,26379.0,62.2264,62.2806,62.0639,62.1,26379.0
2018-05-08 12:00:00,68.74,68.84,68.7,68.8,29159.0,62.0639,62.1542,62.0278,62.1181,29159.0
2018-05-08 12:30:00,68.81,68.92,68.73,68.81,25442.0,62.1271,62.2264,62.0549,62.1271,25442.0
2018-05-08 13:00:00,68.82,68.96,68.8,68.94,22569.0,62.1361,62.2625,62.1181,62.2445,22569.0
2018-05-08 13:30:00,68.95,68.99,68.83,68.83,22949.0,62.2535,62.2896,62.1452,62.1452,22949.0
2018-05-08 14:00:00,68.85,68.91,68.71,68.74,44085.0,62.1632,62.2174,62.0368,62.0639,44085.0
2018-05-08 14:30:00,68.75,68.79,68.49,68.58,42857.0,62.0729,62.109,61.8382,61.9194,42857.0
2018-05-08 15:00:00,68.55,68.71,68.51,68.64,46813.0,61.8923,62.0368,61.8562,61.9736,46813.0
2018-05-08 15:30:00,68.64,68.75,68.57,68.7,139107.0,61.9736,62.0729,61.9104,62.0278,139107.0
2018-05-09 09:30:00,68.79,69.06,68.49,68.54,21324.0,62.109,62.3528,61.8382,61.8833,21324.0
2018-05-09 10:00:00,68.55,68.58,68.34,68.42,18457.0,61.8923,61.9194,61.7027,61.775,18457.0
2018-05-09 10:30:00,68.42,68.46,68.2,68.2,21657.0,61.775,61.8111,61.5763,61.5763,21657.0
2018-05-09 11:00:00,68.24,68.24,68.0,68.18,34669.0,61.6125,61.6125,61.3958,61.5583,34669.0
2018-05-09 11:30:00,68.14,68.2,68.1,68.11,16288.0,61.5222,61.5763,61.4861,61.4951,16288.0
2018-05-09 12:00:00,68.12,68.35,68.06,68.33,21602.0,61.5041,61.7118,61.4499,61.6937,21602.0
2018-05-09 12:30:00,68.31,68.49,68.27,68.4,27866.0,61.6757,61.8382,61.6395,61.7569,27866.0
2018-05-09 13:00:00,68.42,68.61,68.39,68.6,22590.0,61.775,61.9465,61.7479,61.9375,22590.0
2018-05-09 13:30:00,68.63,68.81,68.62,68.71,26023.0,61.9646,62.1271,61.9556,62.0368,26023.0
2018-05-09 14:00:00,68.72,68.81,68.57,68.7,42587.0,62.0458,62.1271,61.9104,62.0278,42587.0
2018-05-09 14:30:00,68.71,68.73,68.58,68.64,35897.0,62.0368,62.0549,61.9194,61.9736,35897.0
2018-05-09 15:00:00,68.62,68.69,68.52,68.54,59359.0,61.9556,62.0188,61.8653,61.8833,59359.0
2018-05-09 15:30:00,68.54,68.69,68.5,68.67,155401.0,61.8833,62.0188,61.8472,62.0007,155401.0
2018-05-10 09:30:00,68.78,68.97,68.53,68.87,233188.0,62.1,62.2716,61.8743,62.1813,233188.0
2018-05-10 10:00:00,68.8,69.04,68.52,68.69,35448.0,62.1181,62.3348,61.8653,62.0188,35448.0
2018-05-10 10:30:00,68.72,68.81,68.56,68.68,42119.0,62.0458,62.1271,61.9014,62.0097,42119.0
2018-05-10 11:00:00,68.7,68.89,68.69,68.88,56594.0,62.0278,62.1993,62.0188,62.1903,56594.0
2018-05-10 11:30:00,68.88,68.96,68.78,68.88,59697.0,62.1903,62.2625,62.1,62.1903,59697.0
2018-05-10 12:00:00,68.87,68.99,68.78,68.95,73852.0,62.1813,62.2896,62.1,62.2535,73852.0
2018-05-10 12:30:00,68.96,69.05,68.93,69.01,19988.0,62.2625,62.3438,62.2354,62.3077,19988.0
2018-05-10 13:00:00,69.02,69.17,68.99,69.07,26098.0,62.3167,62.4521,62.2896,62.3618,26098.0
2018-05-10 13:30:00,69.07,69.18,69.02,69.05,45012.0,62.3618,62.4612,62.3167,62.3438,45012.0
2018-05-10 14:00:00,69.05,69.21,69.02,69.16,28833.0,62.3438,62.4882,62.3167,62.4431,28833.0
2018-05-10 14:30:00,69.17,69.31,69.03,69.2,43530.0,62.4521,62.5785,62.3257,62.4792,43530.0
2018-05-10 15:00:00,69.23,69.3,69.15,69.23,57412.0,62.5063,62.5695,62.4341,62.5063,57412.0
2018-05-10 15:30:00,69.23,69.32,69.16,69.26,114235.0,62.5063,62.5876,62.4431,62.5334,114235.0
2018-05-11 09:30:00,69.17,69.31,68.79,69.27,32206.0,62.4521,62.5785,62.109,62.5424,32206.0
2018-05-11 10:00:00,69.27,69.52,69.2,69.2,18755.0,62.5424,62.7681,62.4792,62.4792,18755.0
2018-05-11 10:30:00,69.21,69.29,69.1,69.13,23250.0,62.4882,62.5605,62.3889,62.416,23250.0
2018-05-11 11:00:00,69.12,69.17,68.93,68.93,29900.0,62.407,62.4521,62.2354,62.2354,29900.0
2018-05-11 11:30:00,68.94,68.96,68.69,68.75,33321.0,62.2445,62.2625,62.0188,62.0729,33321.0
2018-05-11 12:00:00,68.74,68.83,68.69,68.81,49806.0,62.0639,62.1452,62.0188,62.1271,49806.0
2018-05-11 12:30:00,68.81,68.92,68.78,68.9,27350.0,62.1271,62.2264,62.1,62.2084,27350.0
2018-05-11 13:00:00,68.89,68.95,68.87,68.89,16483.0,62.1993,62.2535,62.1813,62.1993,16483.0
2018-05-11 13:30:00,68.88,68.88,68.75,68.8,29497.0,62.1903,62.1903,62.0729,62.1181,29497.0
2018-05-11 14:00:00,68.8,68.88,68.69,68.82,40877.0,62.1181,62.1903,62.0188,62.1361,40877.0
2018-05-11 14:30:00,68.81,68.86,68.77,68.84,40466.0,62.1271,62.1722,62.091,62.1542,40466.0
2018-05-11 15:00:00,68.84,68.88,68.75,68.78,52407.0,62.1542,62.1903,62.0729,62.1,52407.0
2018-05-11 15:30:00,68.78,68.84,68.64,68.73,154439.0,62.1,62.1542,61.9736,62.0549,154439.0
2018-05-14 09:30:00,68.97,69.17,68.71,69.02,24322.0,62.2716,62.4521,62.0368,62.3167,24322.0
2018-05-14 10:00:00,69.04,69.15,68.76,68.81,45127.0,62.3348,62.4341,62.082,62.1271,45127.0
2018-05-14 10:30:00,68.82,68.93,68.37,68.37,28431.0,62.1361,62.2354,61.7298,61.7298,28431.0
2018-05-14 11:00:00,68.37,68.54,68.31,68.31,20504.0,61.7298,61.8833,61.6757,61.6757,20504.0
2018-05-14 11:30:00,68.3,68.31,68.12,68.18,30426.0,61.6666,61.6757,61.5041,61.5583,30426.0
2018-05-14 12:00:00,68.19,68.29,67.96,68.01,41676.0,61.5673,61.6576,61.3597,61.4048,41676.0
2018-05-14 12:30:00,68.0,68.05,67.82,67.83,28269.0,61.3958,61.4409,61.2332,61.2423,28269.0
2018-05-14 13:00:00,67.85,67.91,67.75,67.85,28297.0,61.2603,61.3145,61.17,61.2603,28297.0
2018-05-14 13:30:00,67.84,67.98,67.81,67.86,19610.0,61.2513,61.3777,61.2242,61.2694,19610.0
2018-05-14 14:00:00,67.87,67.91,67.76,67.9,16398.0,61.2784,61.3145,61.1791,61.3055,16398.0
2018-05-14 14:30:00,67.88,67.99,67.72,67.72,35766.0,61.2874,61.3867,61.143,61.143,35766.0
2018-05-14 15:00:00,67.74,67.77,67.64,67.65,74834.0,61.161,61.1881,61.0707,61.0798,74834.0
2018-05-14 15:30:00,67.65,67.67,67.51,67.57,197628.0,61.0798,61.0978,60.9534,61.0075,197628.0
2018-05-15 09:30:00,67.23,67.76,67.2,67.38,61961.0,60.7005,61.1791,60.6735,60.836,61961.0
2018-05-15 10:00:00,67.4,67.63,67.2,67.25,36989.0,60.854,61.0617,60.6735,60.7186,36989.0
2018-05-15 10:30:00,67.21,67.37,67.1,67.18,21496.0,60.6825,60.827,60.5832,60.6554,21496.0
2018-05-15 11:00:00,67.17,67.33,67.14,67.27,26817.0,60.6464,60.7908,60.6193,60.7367,26817.0
2018-05-15 11:30:00,67.3,67.33,67.14,67.14,28831.0,60.7638,60.7908,60.6193,60.6193,28831.0
2018-05-15 12:00:00,67.14,67.17,67.01,67.06,23414.0,60.6193,60.6464,60.5019,60.5471,23414.0
2018-05-15 12:30:00,67.06,67.25,67.04,67.19,29078.0,60.5471,60.7186,60.529,60.6644,29078.0
2018-05-15 13:00:00,67.17,67.21,67.07,67.07,19464.0,60.6464,60.6825,60.5561,60.5561,19464.0
2018-05-15 13:30:00,67.07,67.11,66.93,66.94,32140.0,60.5561,60.5922,60.4297,60.4387,32140.0
2018-05-15 14:00:00,66.94,67.08,66.92,67.05,25208.0,60.4387,60.5651,60.4207,60.538,25208.0
2018-05-15 14:30:00,67.05,67.14,66.9,66.92,26521.0,60.538,60.6193,60.4026,60.4207,26521.0
2018-05-15 15:00:00,66.95,66.97,66.81,66.86,70052.0,60.4477,60.4658,60.3213,60.3665,70052.0
2018-05-15 15:30:00,66.85,66.89,66.7,66.87,153023.0,60.3575,60.3936,60.222,60.3755,153023.0
2018-05-16 09:30:00,66.9,67.17,66.9,67.11,34360.0,60.4026,60.6464,60.4026,60.5922,34360.0
2018-05-16 10:00:00,67.11,67.21,66.98,67.06,42821.0,60.5922,60.6825,60.4748,60.5471,42821.0
2018-05-16 10:30:00,67.06,67.19,66.93,66.94,25496.0,60.5471,60.6644,60.4297,60.4387,25496.0
2018-05-16 11:00:00,66.94,66.94,66.69,66.75,32922.0,60.4387,60.4387,60.213,60.2672,32922.0
2018-05-16 11:30:00,66.74,66.84,66.7,66.8,19542.0,60.2581,60.3484,60.222,60.3123,19542.0
2018-05-16 12:00:00,66.83,67.02,66.81,66.99,18382.0,60.3394,60.5109,60.3213,60.4839,18382.0
2018-05-16 12:30:00,67.02,67.15,67.02,67.08,24375.0,60.5109,60.6283,60.5109,60.5651,24375.0
2018-05-16 13:00:00,67.08,67.12,66.96,66.96,20738.0,60.5651,60.6012,60.4568,60.4568,20738.0
2018-05-16 13:30:00,66.97,67.04,66.89,66.93,20133.0,60.4658,60.529,60.3936,60.4297,20133.0
2018-05-16 14:00:00,66.93,66.99,66.88,66.92,24027.0,60.4297,60.4839,60.3845,60.4207,24027.0
2018-05-16 14:30:00,66.93,66.94,66.84,66.86,23304.0,60.4297,60.4387,60.3484,60.3665,23304.0
2018-05-16 15:00:00,66.85,66.85,66.72,66.73,43586.0,60.3575,60.3575,60.2401,60.2491,43586.0
2018-05-16 15:30:00,66.73,66.73,66.53,66.63,140814.0,60.2491,60.2491,60.0685,60.1588,140814.0
2018-05-17 09:30:00,66.47,66.61,66.22,66.5,35763.0,60.0144,60.1408,59.7886,60.0414,35763.0
2018-05-17 10:00:00,66.51,66.74,66.48,66.74,94973.0,60.0505,60.2581,60.0234,60.2581,94973.0
2018-05-17 10:30:00,66.72,66.88,66.71,66.82,39212.0,60.2401,60.3845,60.2311,60.3304,39212.0
2018-05-17 11:00:00,66.8,66.83,66.7,66.79,35920.0,60.3123,60.3394,60.222,60.3033,35920.0
2018-05-17 11:30:00,66.8,66.95,66.74,66.9,25765.0,60.3123,60.4477,60.2581,60.4026,25765.0
2018-05-17 12:00:00,66.91,66.93,66.82,66.84,19836.0,60.4116,60.4297,60.3304,60.3484,19836.0
2018-05-17 12:30:00,66.84,66.89,66.7,66.88,31063.0,60.3484,60.3936,60.222,60.3845,31063.0
2018-05-17 13:00:00,66.86,66.92,66.79,66.79,14362.0,60.3665,60.4207,60.3033,60.3033,14362.0
2018-05-17 13:30:00,66.82,66.89,66.71,66.79,22459.0,60.3304,60.3936,60.2311,60.3033,22459.0
2018-05-17 14:00:00,66.8,66.89,66.73,66.87,13582.0,60.3123,60.3936,60.2491,60.3755,13582.0
2018-05-17 14:30:00,66.88,66.95,66.79,66.95,24789.0,60.3845,60.4477,60.3033,60.4477,24789.0
2018-05-17 15:00:00,66.94,67.1,66.92,66.94,49983.0,60.4387,60.5832,60.4207,60.4387,49983.0
2018-05-17 15:30:00,66.95,66.98,66.84,66.94,164215.0,60.4477,60.4748,60.3484,60.4387,164215.0
2018-05-18 09:30:00,66.97,67.43,66.81,67.41,71559.0,60.4658,60.8811,60.3213,60.8631,71559.0
2018-05-18 10:00:00,67.41,67.61,67.33,67.47,56120.0,60.8631,61.0436,60.7908,60.9172,56120.0
2018-05-18 10:30:00,67.46,67.46,67.25,67.31,33582.0,60.9082,60.9082,60.7186,60.7728,33582.0
2018-05-18 11:00:00,67.3,67.36,67.17,67.19,17142.0,60.7638,60.8179,60.6464,60.6644,17142.0
2018-05-18 11:30:00,67.17,67.34,67.16,67.31,28685.0,60.6464,60.7999,60.6373,60.7728,28685.0
2018-05-18 12:00:00,67.32,67.32,67.18,67.25,24180.0,60.7818,60.7818,60.6554,60.7186,24180.0
2018-05-18 12:30:00,67.25,67.43,67.2,67.42,33427.0,60.7186,60.8811,60.6735,60.8721,33427.0
2018-05-18 13:00:00,67.42,67.64,67.39,67.64,50277.0,60.8721,61.0707,60.845,61.0707,50277.0
2018-05-18 13:30:00,67.63,67.69,67.59,67.61,35790.0,61.0617,61.1159,61.0256,61.0436,35790.0
2018-05-18 14:00:00,67.6,67.7,67.58,67.67,26229.0,61.0346,61.1249,61.0166,61.0978,26229.0
2018-05-18 14:30:00,67.71,67.79,67.68,67.7,32994.0,61.1339,61.2062,61.1068,61.1249,32994.0
2018-05-18 15:00:00,67.71,67.71,67.59,67.66,47235.0,61.1339,61.1339,61.0256,61.0888,47235.0
2018-05-18 15:30:00,67.66,67.66,67.51,67.54,160443.0,61.0888,61.0888,60.9534,60.9804,160443.0
2018-05-21 09:30:00,67.67,68.11,67.67,67.83,35510.0,61.0978,61.4951,61.0978,61.2423,35510.0
2018-05-21 10:00:00,67.82,68.04,67.74,68.04,19402.0,61.2332,61.4319,61.161,61.4319,19402.0
2018-05-21 10:30:00,68.08,68.21,68.04,68.12,16795.0,61.468,61.5854,61.4319,61.5041,16795.0
2018-05-21 11:00:00,68.11,68.25,68.02,68.02,17715.0,61.4951,61.6215,61.4138,61.4138,17715.0
2018-05-21 11:30:00,68.02,68.17,67.97,68.13,17208.0,61.4138,61.5493,61.3687,61.5131,17208.0
2018-05-21 12:00:00,68.15,68.21,68.09,68.13,16846.0,61.5312,61.5854,61.477,61.5131,16846.0
2018-05-21 12:30:00,68.12,68.16,68.0,68.03,25529.0,61.5041,61.5402,61.3958,61.4229,25529.0
2018-05-21 13:00:00,68.02,68.11,67.96,67.98,18866.0,61.4138,61.4951,61.3597,61.3777,18866.0
2018-05-21 13:30:00,67.97,68.16,67.95,68.16,19788.0,61.3687,61.5402,61.3506,61.5402,19788.0
2018-05-21 14:00:00,68.14,68.21,68.12,68.2,19444.0,61.5222,61.5854,61.5041,61.5763,19444.0
2018-05-21 14:30:00,68.18,68.18,68.07,68.12,16541.0,61.5583,61.5583,61.459,61.5041,16541.0
2018-05-21 15:00:00,68.1,68.15,67.99,68.03,40918.0,61.4861,61.5312,61.3867,61.4229,40918.0
2018-05-21 15:30:00,68.04,68.16,67.99,68.1,140186.0,61.4319,61.5402,61.3867,61.4861,140186.0
2018-05-22 09:30:00,68.1,68.25,67.94,68.09,20971.0,61.4861,61.6215,61.3416,61.477,20971.0
2018-05-22 10:00:00,68.17,68.28,67.96,68.01,16999.0,61.5493,61.6486,61.3597,61.4048,16999.0
2018-05-22 10:30:00,67.99,68.24,67.99,68.15,16156.0,61.3867,61.6125,61.3867,61.5312,16156.0
2018-05-22 11:00:00,68.15,68.23,68.09,68.23,12484.0,61.5312,61.6034,61.477,61.6034,12484.0
2018-05-22 11:30:00,68.22,68.33,68.21,68.3,11603.0,61.5944,61.6937,61.5854,61.6666,11603.0
2018-05-22 12:00:00,68.28,68.34,68.26,68.28,11103.0,61.6486,61.7027,61.6305,61.6486,11103.0
2018-05-22 12:30:00,68.29,68.4,68.29,68.37,24312.0,61.6576,61.7569,61.6576,61.7298,24312.0
2018-05-22 13:00:00,68.35,68.39,68.23,68.27,13271.0,61.7118,61.7479,61.6034,61.6395,13271.0
2018-05-22 13:30:00,68.3,68.3,68.19,68.19,13192.0,61.6666,61.6666,61.5673,61.5673,13192.0
2018-05-22 14:00:00,68.19,68.27,68.17,68.24,22964.0,61.5673,61.6395,61.5493,61.6125,22964.0
2018-05-22 14:30:00,68.24,68.3,68.24,68.24,21561.0,61.6125,61.6666,61.6125,61.6125,21561.0
2018-05-22 15:00:00,68.26,68.27,68.15,68.19,34953.0,61.6305,61.6395,61.5312,61.5673,34953.0
2018-05-22 15:30:00,68.18,68.24,68.03,68.14,136081.0,61.5583,61.6125,61.4229,61.5222,136081.0
2018-05-23 09:30:00,67.9,68.2,67.68,67.95,27302.0,61.3055,61.5763,61.1068,61.3506,27302.0
2018-05-23 10:00:00,67.95,68.19,67.83,68.09,22475.0,61.3506,61.5673,61.2423,61.477,22475.0
2018-05-23 10:30:00,68.09,68.1,67.84,67.96,16016.0,61.477,61.4861,61.2513,61.3597,16016.0
2018-05-23 11:00:00,67.98,68.03,67.9,67.92,19808.0,61.3777,61.4229,61.3055,61.3235,19808.0
2018-05-23 11:30:00,67.89,67.95,67.71,67.71,15686.0,61.2964,61.3506,61.1339,61.1339,15686.0
2018-05-23 12:00:00,67.68,67.83,67.63,67.63,15580.0,61.1068,61.2423,61.0617,61.0617,15580.0
2018-05-23 12:30:00,67.66,67.84,67.66,67.82,17418.0,61.0888,61.2513,61.0888,61.2332,17418.0
2018-05-23 13:00:00,67.79,67.81,67.71,67.79,17366.0,61.2062,61.2242,61.1339,61.2062,17366.0
2018-05-23 13:30:00,67.8,67.81,67.71,67.76,14469.0,61.2152,61.2242,61.1339,61.1791,14469.0
2018-05-23 14:00:00,67.77,67.91,67.75,67.83,15284.0,61.1881,61.3145,61.17,61.2423,15284.0
2018-05-23 14:30:00,67.82,67.89,67.74,67.89,13290.0,61.2332,61.2964,61.161,61.2964,13290.0
2018-05-23 15:00:00,67.88,67.98,67.88,67.96,28677.0,61.2874,61.3777,61.2874,61.3597,28677.0
2018-05-23 15:30:00,67.96,68.02,67.84,67.99,84755.0,61.3597,61.4138,61.2513,61.3867,84755.0
2018-05-24 09:30:00,67.89,68.06,67.67,67.74,33574.0,61.2964,61.4499,61.0978,61.161,33574.0
2018-05-24 10:00:00,67.76,68.13,67.71,68.04,94860.0,61.1791,61.5131,61.1339,61.4319,94860.0
2018-05-24 10:30:00,68.0,68.14,67.88,67.88,93370.0,61.3958,61.5222,61.2874,61.2874,93370.0
2018-05-24 11:00:00,67.91,68.1,67.86,68.05,49068.0,61.3145,61.4861,61.2694,61.4409,49068.0
2018-05-24 11:30:00,68.05,68.08,67.93,68.08,36906.0,61.4409,61.468,61.3326,61.468,36906.0
2018-05-24 12:00:00,68.08,68.1,67.98,68.05,17355.0,61.468,61.4861,61.3777,61.4409,17355.0
2018-05-24 12:30:00,68.05,68.11,68.0,68.1,34088.0,61.4409,61.4951,61.3958,61.4861,34088.0
2018-05-24 13:00:00,68.09,68.15,68.07,68.1,33211.0,61.477,61.5312,61.459,61.4861,33211.0
2018-05-24 13:30:00,68.1,68.13,68.02,68.1,25166.0,61.4861,61.5131,61.4138,61.4861,25166.0
2018-05-24 14:00:00,68.08,68.17,68.03,68.13,48057.0,61.468,61.5493,61.4229,61.5131,48057.0
2018-05-24 14:30:00,68.13,68.14,68.04,68.08,18053.0,61.5131,61.5222,61.4319,61.468,18053.0
2018-05-24 15:00:00,68.08,68.17,68.02,68.12,27367.0,61.468,61.5493,61.4138,61.5041,27367.0
2018-05-24 15:30:00,68.12,68.18,68.07,68.15,106330.0,61.5041,61.5583,61.459,61.5312,106330.0
2018-05-25 09:30:00,67.98,68.1,67.7,68.02,27365.0,61.3777,61.4861,61.1249,61.4138,27365.0
2018-05-25 10:00:00,68.0,68.07,67.89,67.94,36171.0,61.3958,61.459,61.2964,61.3416,36171.0
2018-05-25 10:30:00,67.92,67.99,67.69,67.69,27632.0,61.3235,61.3867,61.1159,61.1159,27632.0
2018-05-25 11:00:00,67.67,67.72,67.6,67.61,21489.0,61.0978,61.143,61.0346,61.0436,21489.0
2018-05-25 11:30:00,67.62,67.65,67.5,67.51,34217.0,61.0527,61.0798,60.9443,60.9534,34217.0
2018-05-25 12:00:00,67.49,67.52,67.4,67.43,24832.0,60.9353,60.9624,60.854,60.8811,24832.0
2018-05-25 12:30:00,67.42,67.45,67.3,67.36,25892.0,60.8721,60.8992,60.7638,60.8179,25892.0
2018-05-25 13:00:00,67.37,67.39,67.29,67.3,17196.0,60.827,60.845,60.7547,60.7638,17196.0
2018-05-25 13:30:00,67.3,67.31,67.24,67.31,26728.0,60.7638,60.7728,60.7096,60.7728,26728.0
2018-05-25 14:00:00,67.3,67.5,67.29,67.47,22803.0,60.7638,60.9443,60.7547,60.9172,22803.0
2018-05-25 14:30:00,67.48,67.55,67.43,67.44,22852.0,60.9263,60.9895,60.8811,60.8902,22852.0
2018-05-25 15:00:00,67.44,67.65,67.39,67.65,65574.0,60.8902,61.0798,60.845,61.0798,65574.0
2018-05-25 15:30:00,67.66,67.72,67.57,67.64,86468.0,61.0888,61.143,61.0075,61.0707,86468.0
2018-05-29 09:30:00,66.94,67.23,66.56,66.79,21846.0,60.4387,60.7005,60.0956,60.3033,21846.0
2018-05-29 10:00:00,66.79,66.84,66.59,66.68,39519.0,60.3033,60.3484,60.1227,60.204,39519.0
2018-05-29 10:30:00,66.66,66.68,66.5,66.56,27236.0,60.1859,60.204,60.0414,60.0956,27236.0
2018-05-29 11:00:00,66.56,66.59,66.4,66.48,26026.0,60.0956,60.1227,59.9512,60.0234,26026.0
2018-05-29 11:30:00,66.44,66.47,66.04,66.05,24006.0,59.9873,60.0144,59.6261,59.6352,24006.0
2018-05-29 12:00:00,66.03,66.05,65.73,65.83,22047.0,59.6171,59.6352,59.3462,59.4365,22047.0
2018-05-29 12:30:00,65.83,65.94,65.79,65.89,12556.0,59.4365,59.5358,59.4004,59.4907,12556.0
2018-05-29 13:00:00,65.9,65.91,65.72,65.74,17059.0,59.4997,59.5087,59.3372,59.3553,17059.0
2018-05-29 13:30:00,65.73,65.89,65.64,65.83,32718.0,59.3462,59.4907,59.265,59.4365,32718.0
2018-05-29 14:00:00,65.82,65.82,65.64,65.78,22861.0,59.4275,59.4275,59.265,59.3914,22861.0
2018-05-29 14:30:00,65.77,65.81,65.49,65.51,22957.0,59.3823,59.4185,59.1295,59.1476,22957.0
2018-05-29 15:00:00,65.48,65.64,65.47,65.57,42778.0,59.1205,59.265,59.1115,59.2018,42778.0
2018-05-29 15:30:00,65.57,65.93,65.52,65.81,141093.0,59.2018,59.5268,59.1566,59.4185,141093.0
2018-05-30 09:30:00,66.23,66.54,66.17,66.4,49140.0,59.7977,60.0776,59.7435,59.9512,49140.0
2018-05-30 10:00:00,66.39,66.57,66.35,66.42,37950.0,59.9421,60.1046,59.906,59.9692,37950.0
2018-05-30 10:30:00,66.45,66.76,66.45,66.65,66191.0,59.9963,60.2762,59.9963,60.1769,66191.0
2018-05-30 11:00:00,66.65,66.74,66.58,66.7,71650.0,60.1769,60.2581,60.1137,60.222,71650.0
2018-05-30 11:30:00,66.71,67.04,66.66,67.0,53447.0,60.2311,60.529,60.1859,60.4929,53447.0
2018-05-30 12:00:00,67.01,67.17,66.95,67.17,44662.0,60.5019,60.6464,60.4477,60.6464,44662.0
2018-05-30 12:30:00,67.18,67.26,67.09,67.19,39938.0,60.6554,60.7276,60.5741,60.6644,39938.0
2018-05-30 13:00:00,67.2,67.26,67.11,67.14,28703.0,60.6735,60.7276,60.5922,60.6193,28703.0
2018-05-30 13:30:00,67.16,67.21,67.08,67.16,36591.0,60.6373,60.6825,60.5651,60.6373,36591.0
2018-05-30 14:00:00,67.17,67.2,67.01,67.02,47588.0,60.6464,60.6735,60.5019,60.5109,47588.0
2018-05-30 14:30:00,67.02,67.21,67.02,67.15,79822.0,60.5109,60.6825,60.5109,60.6283,79822.0
2018-05-30 15:00:00,67.15,67.19,66.97,66.98,53837.0,60.6283,60.6644,60.4658,60.4748,53837.0
2018-05-30 15:30:00,66.98,67.05,66.87,67.01,190232.0,60.4748,60.538,60.3755,60.5019,190232.0
2018-05-31 09:30:00,66.5,66.5,66.1,66.22,34488.0,60.4129,60.4129,60.0495,60.1585,34488.0
2018-05-31 10:00:00,66.23,66.5,66.13,66.4,47037.0,60.1676,60.4129,60.0767,60.322,47037.0
2018-05-31 10:30:00,66.41,66.73,66.35,66.72,74021.0,60.3311,60.6218,60.2766,60.6127,74021.0
2018-05-31 11:00:00,66.68,66.98,66.65,66.98,35884.0,60.5764,60.8489,60.5491,60.8489,35884.0
2018-05-31 11:30:00,66.98,67.01,66.83,66.87,31991.0,60.8489,60.8762,60.7126,60.749,31991.0
2018-05-31 12:00:00,66.87,66.89,66.7,66.74,60775.0,60.749,60.7672,60.5945,60.6309,60775.0
2018-05-31 12:30:00,66.74,66.77,66.59,66.66,43638.0,60.6309,60.6581,60.4946,60.5582,43638.0
2018-05-31 13:00:00,66.65,66.66,66.56,66.59,29841.0,60.5491,60.5582,60.4674,60.4946,29841.0
2018-05-31 13:30:00,66.59,66.63,66.23,66.27,41412.0,60.4946,60.531,60.1676,60.2039,41412.0
2018-05-31 14:00:00,66.25,66.36,66.17,66.32,34806.0,60.1857,60.2857,60.1131,60.2493,34806.0
2018-05-31 14:30:00,66.29,66.38,66.23,66.38,42817.0,60.2221,60.3038,60.1676,60.3038,42817.0
2018-05-31 15:00:00,66.37,66.56,66.29,66.56,64822.0,60.2948,60.4674,60.2221,60.4674,64822.0
2018-05-31 15:30:00,66.56,66.58,66.26,66.3,219681.0,60.4674,60.4855,60.1948,60.2312,219681.0
2018-06-01 09:30:00,66.93,67.09,66.61,66.73,30806.0,60.8035,60.9488,60.5128,60.6218,30806.0
2018-06-01 10:00:00,66.75,66.8,66.59,66.72,32820.0,60.64,60.6854,60.4946,60.6127,32820.0
2018-06-01 10:30:00,66.69,66.77,66.59,66.7,23825.0,60.5855,60.6581,60.4946,60.5945,23825.0
2018-06-01 11:00:00,66.71,66.71,66.54,66.55,30115.0,60.6036,60.6036,60.4492,60.4583,30115.0
2018-06-01 11:30:00,66.56,66.67,66.51,66.58,27920.0,60.4674,60.5673,60.4219,60.4855,27920.0
2018-06-01 12:00:00,66.58,66.66,66.54,66.54,29231.0,60.4855,60.5582,60.4492,60.4492,29231.0
2018-06-01 12:30:00,66.55,66.66,66.49,66.56,34602.0,60.4583,60.5582,60.4038,60.4674,34602.0
2018-06-01 13:00:00,66.57,66.61,66.51,66.55,18681.0,60.4764,60.5128,60.4219,60.4583,18681.0
2018-06-01 13:30:00,66.55,66.55,66.34,66.4,18536.0,60.4583,60.4583,60.2675,60.322,18536.0
2018-06-01 14:00:00,66.41,66.42,66.24,66.27,20894.0,60.3311,60.3402,60.1767,60.2039,20894.0
2018-06-01 14:30:00,66.27,66.44,66.27,66.35,41946.0,60.2039,60.3583,60.2039,60.2766,41946.0
2018-06-01 15:00:00,66.35,66.37,66.24,66.32,31607.0,60.2766,60.2948,60.1767,60.2493,31607.0
2018-06-01 15:30:00,66.32,66.37,66.2,66.23,122529.0,60.2493,60.2948,60.1403,60.1676,122529.0
2018-06-04 09:30:00,66.56,66.76,66.46,66.62,28424.0,60.4674,60.6491,60.3765,60.5219,28424.0
2018-06-04 10:00:00,66.65,66.66,66.48,66.61,39581.0,60.5491,60.5582,60.3947,60.5128,39581.0
2018-06-04 10:30:00,66.6,66.63,66.4,66.53,46895.0,60.5037,60.531,60.322,60.4401,46895.0
2018-06-04 11:00:00,66.53,66.61,66.36,66.39,21328.0,60.4401,60.5128,60.2857,60.3129,21328.0
2018-06-04 11:30:00,66.39,66.51,66.34,66.47,31446.0,60.3129,60.4219,60.2675,60.3856,31446.0
2018-06-04 12:00:00,66.45,66.45,66.25,66.26,98371.0,60.3674,60.3674,60.1857,60.1948,98371.0
2018-06-04 12:30:00,66.26,66.32,66.25,66.32,17917.0,60.1948,60.2493,60.1857,60.2493,17917.0
2018-06-04 13:00:00,66.33,66.45,66.32,66.44,23945.0,60.2584,60.3674,60.2493,60.3583,23945.0
2018-06-04 13:30:00,66.44,66.54,66.43,66.53,25563.0,60.3583,60.4492,60.3493,60.4401,25563.0
2018-06-04 14:00:00,66.53,66.63,66.53,66.62,25758.0,60.4401,60.531,60.4401,60.5219,25758.0
2018-06-04 14:30:00,66.61,66.66,66.6,66.65,31354.0,60.5128,60.5582,60.5037,60.5491,31354.0
2018-06-04 15:00:00,66.63,66.63,66.55,66.6,25767.0,60.531,60.531,60.4583,60.5037,25767.0
2018-06-04 15:30:00,66.6,66.61,66.46,66.47,97913.0,60.5037,60.5128,60.3765,60.3856,97913.0
2018-06-05 09:30:00,66.34,66.5,66.26,66.42,19900.0,60.2675,60.4129,60.1948,60.3402,19900.0
2018-06-05 10:00:00,66.45,66.51,66.29,66.33,10872.0,60.3674,60.4219,60.2221,60.2584,10872.0
2018-06-05 10:30:00,66.34,66.37,65.84,65.84,27603.0,60.2675,60.2948,59.8133,59.8133,27603.0
2018-06-05 11:00:00,65.85,65.89,65.79,65.86,19634.0,59.8224,59.8587,59.7678,59.8314,19634.0
2018-06-05 11:30:00,65.87,65.91,65.8,65.83,12012.0,59.8405,59.8769,59.7769,59.8042,12012.0
2018-06-05 12:00:00,65.83,66.03,65.79,66.03,18392.0,59.8042,59.9859,59.7678,59.9859,18392.0
2018-06-05 12:30:00,66.04,66.09,65.98,66.05,16415.0,59.995,60.0404,59.9405,60.004,16415.0
2018-06-05 13:00:00,66.04,66.18,66.04,66.15,11647.0,59.995,60.1221,59.995,60.0949,11647.0
2018-06-05 13:30:00,66.17,66.22,66.13,66.22,16476.0,60.1131,60.1585,60.0767,60.1585,16476.0
2018-06-05 14:00:00,66.24,66.35,66.23,66.34,15035.0,60.1767,60.2766,60.1676,60.2675,15035.0
2018-06-05 14:30:00,66.34,66.46,66.33,66.45,17844.0,60.2675,60.3765,60.2584,60.3674,17844.0
2018-06-05 15:00:00,66.45,66.5,66.41,66.48,46064.0,60.3674,60.4129,60.3311,60.3947,46064.0
2018-06-05 15:30:00,66.48,66.49,66.37,66.42,92271.0,60.3947,60.4038,60.2948,60.3402,92271.0
2018-06-06 09:30:00,66.58,66.83,66.29,66.64,22340.0,60.4855,60.7126,60.2221,60.54,22340.0
2018-06-06 10:00:00,66.67,66.73,66.29,66.48,19680.0,60.5673,60.6218,60.2221,60.3947,19680.0
2018-06-06 10:30:00,66.48,66.63,66.47,66.62,17065.0,60.3947,60.531,60.3856,60.5219,17065.0
2018-06-06 11:00:00,66.61,66.77,66.61,66.67,13666.0,60.5128,60.6581,60.5128,60.5673,13666.0
2018-06-06 11:30:00,66.65,66.83,66.62,66.72,11092.0,60.5491,60.7126,60.5219,60.6127,11092.0
2018-06-06 12:00:00,66.71,66.76,66.67,66.67,19300.0,60.6036,60.6491,60.5673,60.5673,19300.0
2018-06-06 12:30:00,66.67,66.7,66.58,66.59,14731.0,60.5673,60.5945,60.4855,60.4946,14731.0
2018-06-06 13:00:00,66.59,66.69,66.59,66.69,20898.0,60.4946,60.5855,60.4946,60.5855,20898.0
2018-06-06 13:30:00,66.68,66.68,66.56,66.58,13351.0,60.5764,60.5764,60.4674,60.4855,13351.0
2018-06-06 14:00:00,66.58,66.65,66.57,66.63,25083.0,60.4855,60.5491,60.4764,60.531,25083.0
2018-06-06 14:30:00,66.63,66.76,66.61,66.74,18538.0,60.531,60.6491,60.5128,60.6309,18538.0
2018-06-06 15:00:00,66.73,66.83,66.7,66.75,30044.0,60.6218,60.7126,60.5945,60.64,30044.0
2018-06-06 15:30:00,66.75,66.92,66.74,66.91,120088.0,60.64,60.7944,60.6309,60.7853,120088.0
2018-06-07 09:30:00,67.0,67.3,66.84,66.92,25555.0,60.8671,61.1396,60.7217,60.7944,25555.0
2018-06-07 10:00:00,67.0,67.21,67.0,67.09,17276.0,60.8671,61.0579,60.8671,60.9488,17276.0
2018-06-07 10:30:00,67.11,67.16,66.98,67.0,16234.0,60.967,61.0124,60.8489,60.8671,16234.0
2018-06-07 11:00:00,66.99,67.15,66.93,67.12,14185.0,60.858,61.0034,60.8035,60.9761,14185.0
2018-06-07 11:30:00,67.11,67.17,67.01,67.08,17818.0,60.967,61.0215,60.8762,60.9398,17818.0
2018-06-07 12:00:00,67.08,67.25,67.05,67.2,18487.0,60.9398,61.0942,60.9125,61.0488,18487.0
2018-06-07 12:30:00,67.18,67.18,67.05,67.08,16184.0,61.0306,61.0306,60.9125,60.9398,16184.0
2018-06-07 13:00:00,67.09,67.12,67.02,67.04,13429.0,60.9488,60.9761,60.8853,60.9034,13429.0
2018-06-07 13:30:00,67.05,67.17,66.95,67.13,13350.0,60.9125,61.0215,60.8217,60.9852,13350.0
2018-06-07 14:00:00,67.14,67.23,67.09,67.18,17617.0,60.9943,61.076,60.9488,61.0306,17617.0
2018-06-07 14:30:00,67.18,67.24,67.14,67.19,18366.0,61.0306,61.0851,60.9943,61.0397,18366.0
2018-06-07 15:00:00,67.18,67.31,67.12,67.25,24489.0,61.0306,61.1487,60.9761,61.0942,24489.0
2018-06-07 15:30:00,67.28,67.32,67.18,67.23,85837.0,61.1215,61.1578,61.0306,61.076,85837.0
2018-06-08 09:30:00,67.23,67.56,67.15,67.5,20606.0,61.076,61.3758,61.0034,61.3213,20606.0
2018-06-08 10:00:00,67.61,67.68,67.3,67.48,13961.0,61.4213,61.4848,61.1396,61.3032,13961.0
2018-06-08 10:30:00,67.44,67.58,67.35,67.47,14966.0,61.2668,61.394,61.1851,61.2941,14966.0
2018-06-08 11:00:00,67.44,67.52,67.29,67.31,13063.0,61.2668,61.3395,61.1305,61.1487,13063.0
2018-06-08 11:30:00,67.32,67.46,67.25,67.44,12709.0,61.1578,61.285,61.0942,61.2668,12709.0
2018-06-08 12:00:00,67.46,67.56,67.41,67.56,14485.0,61.285,61.3758,61.2396,61.3758,14485.0
2018-06-08 12:30:00,67.57,67.61,67.52,67.6,16474.0,61.3849,61.4213,61.3395,61.4122,16474.0
2018-06-08 13:00:00,67.61,67.63,67.51,67.63,9571.0,61.4213,61.4394,61.3304,61.4394,9571.0
2018-06-08 13:30:00,67.62,67.62,67.49,67.56,14930.0,61.4303,61.4303,61.3122,61.3758,14930.0
2018-06-08 14:00:00,67.56,67.61,67.52,67.58,10860.0,61.3758,61.4213,61.3395,61.394,10860.0
2018-06-08 14:30:00,67.6,67.63,67.57,67.62,21284.0,61.4122,61.4394,61.3849,61.4303,21284.0
2018-06-08 15:00:00,67.62,67.71,67.61,67.7,24719.0,61.4303,61.5121,61.4213,61.503,24719.0
2018-06-08 15:30:00,67.7,67.79,67.7,67.76,105183.0,61.503,61.5848,61.503,61.5575,105183.0
2018-06-11 09:30:00,67.91,67.96,67.51,67.55,18097.0,61.6938,61.7392,61.3304,61.3667,18097.0
2018-06-11 10:00:00,67.56,67.56,67.47,67.54,20990.0,61.3758,61.3758,61.2941,61.3577,20990.0
2018-06-11 10:30:00,67.53,67.56,67.36,67.37,30075.0,61.3486,61.3758,61.1941,61.2032,30075.0
2018-06-11 11:00:00,67.37,67.37,67.12,67.17,24889.0,61.2032,61.2032,60.9761,61.0215,24889.0
2018-06-11 11:30:00,67.16,67.31,67.15,67.3,34203.0,61.0124,61.1487,61.0034,61.1396,34203.0
2018-06-11 12:00:00,67.3,67.4,67.28,67.39,28564.0,61.1396,61.2305,61.1215,61.2214,28564.0
2018-06-11 12:30:00,67.4,67.4,67.27,67.31,36074.0,61.2305,61.2305,61.1124,61.1487,36074.0
2018-06-11 13:00:00,67.32,67.35,67.28,67.31,13534.0,61.1578,61.1851,61.1215,61.1487,13534.0
2018-06-11 13:30:00,67.31,67.33,67.26,67.29,16501.0,61.1487,61.1669,61.1033,61.1305,16501.0
2018-06-11 14:00:00,67.29,67.34,67.27,67.29,19964.0,61.1305,61.176,61.1124,61.1305,19964.0
2018-06-11 14:30:00,67.29,67.3,67.26,67.28,21361.0,61.1305,61.1396,61.1033,61.1215,21361.0
2018-06-11 15:00:00,67.28,67.39,67.28,67.38,40901.0,61.1215,61.2214,61.1215,61.2123,40901.0
2018-06-11 15:30:00,67.38,67.43,67.24,67.25,123342.0,61.2123,61.2577,61.0851,61.0942,123342.0
2018-06-12 09:30:00,67.3,67.3,67.04,67.2,18511.0,61.1396,61.1396,60.9034,61.0488,18511.0
2018-06-12 10:00:00,67.2,67.23,66.95,67.02,16281.0,61.0488,61.076,60.8217,60.8853,16281.0
2018-06-12 10:30:00,67.01,67.01,66.8,66.8,32768.0,60.8762,60.8762,60.6854,60.6854,32768.0
2018-06-12 11:00:00,66.83,66.86,66.7,66.73,36471.0,60.7126,60.7399,60.5945,60.6218,36471.0
2018-06-12 11:30:00,66.71,66.73,66.61,66.65,33047.0,60.6036,60.6218,60.5128,60.5491,33047.0
2018-06-12 12:00:00,66.67,66.73,66.53,66.67,26718.0,60.5673,60.6218,60.4401,60.5673,26718.0
2018-06-12 12:30:00,66.67,66.68,66.5,66.53,17605.0,60.5673,60.5764,60.4129,60.4401,17605.0
2018-06-12 13:00:00,66.52,66.57,66.38,66.39,25152.0,60.431,60.4764,60.3038,60.3129,25152.0
2018-06-12 13:30:00,66.38,66.47,66.37,66.42,25261.0,60.3038,60.3856,60.2948,60.3402,25261.0
2018-06-12 14:00:00,66.43,66.46,66.38,66.41,26137.0,60.3493,60.3765,60.3038,60.3311,26137.0
2018-06-12 14:30:00,66.4,66.45,66.35,66.38,27663.0,60.322,60.3674,60.2766,60.3038,27663.0
2018-06-12 15:00:00,66.39,66.48,66.39,66.45,45260.0,60.3129,60.3947,60.3129,60.3674,45260.0
2018-06-12 15:30:00,66.45,66.46,66.35,66.38,127702.0,60.3674,60.3765,60.2766,60.3038,127702.0
2018-06-13 09:30:00,66.5,67.11,66.29,67.04,39216.0,60.4129,60.967,60.2221,60.9034,39216.0
2018-06-13 10:00:00,67.02,67.05,66.81,66.86,18223.0,60.8853,60.9125,60.6945,60.7399,18223.0
2018-06-13 10:30:00,66.85,66.87,66.61,66.63,25370.0,60.7308,60.749,60.5128,60.531,25370.0
2018-06-13 11:00:00,66.62,66.63,66.3,66.3,44139.0,60.5219,60.531,60.2312,60.2312,44139.0
2018-06-13 11:30:00,66.3,66.35,66.21,66.24,25165.0,60.2312,60.2766,60.1494,60.1767,25165.0
2018-06-13 12:00:00,66.26,66.36,66.21,66.24,24714.0,60.1948,60.2857,60.1494,60.1767,24714.0
2018-06-13 12:30:00,66.22,66.36,66.18,66.36,14770.0,60.1585,60.2857,60.1221,60.2857,14770.0
2018-06-13 13:00:00,66.35,66.42,66.32,66.41,16957.0,60.2766,60.3402,60.2493,60.3311,16957.0
2018-06-13 13:30:00,66.42,66.48,66.34,66.43,21067.0,60.3402,60.3947,60.2675,60.3493,21067.0
2018-06-13 14:00:00,66.43,66.58,66.4,66.53,16195.0,60.3493,60.4855,60.322,60.4401,16195.0
2018-06-13 14:30:00,66.51,66.7,66.5,66.52,17660.0,60.4219,60.5945,60.4129,60.431,17660.0
2018-06-13 15:00:00,66.53,66.62,66.46,66.47,31860.0,60.4401,60.5219,60.3765,60.3856,31860.0
2018-06-13 15:30:00,66.46,66.46,66.15,66.16,115680.0,60.3765,60.3765,60.0949,60.104,115680.0
2018-06-14 09:30:00,66.52,66.53,66.2,66.39,44530.0,60.431,60.4401,60.1403,60.3129,44530.0
2018-06-14 10:00:00,66.42,66.55,66.35,66.4,14722.0,60.3402,60.4583,60.2766,60.322,14722.0
2018-06-14 10:30:00,66.39,66.43,66.15,66.15,14276.0,60.3129,60.3493,60.0949,60.0949,14276.0
2018-06-14 11:00:00,66.12,66.26,66.08,66.09,17762.0,60.0676,60.1948,60.0313,60.0404,17762.0
2018-06-14 11:30:00,66.09,66.27,66.05,66.21,13901.0,60.0404,60.2039,60.004,60.1494,13901.0
2018-06-14 12:00:00,66.21,66.23,66.13,66.13,18003.0,60.1494,60.1676,60.0767,60.0767,18003.0
2018-06-14 12:30:00,66.13,66.16,65.96,65.96,15610.0,60.0767,60.104,59.9223,59.9223,15610.0
2018-06-14 13:00:00,65.95,65.98,65.88,65.95,30080.0,59.9132,59.9405,59.8496,59.9132,30080.0
2018-06-14 13:30:00,65.94,65.98,65.79,65.8,51797.0,59.9041,59.9405,59.7678,59.7769,51797.0
2018-06-14 14:00:00,65.8,65.92,65.79,65.88,21257.0,59.7769,59.8859,59.7678,59.8496,21257.0
2018-06-14 14:30:00,65.87,66.0,65.83,65.95,18395.0,59.8405,59.9586,59.8042,59.9132,18395.0
2018-06-14 15:00:00,65.97,66.09,65.95,66.07,40872.0,59.9314,60.0404,59.9132,60.0222,40872.0
2018-06-14 15:30:00,66.08,66.11,65.96,65.98,82115.0,60.0313,60.0586,59.9223,59.9405,82115.0
2018-06-15 09:30:00,65.78,65.78,65.09,65.09,272649.0,59.7588,59.7588,59.1319,59.1319,272649.0
2018-06-15 10:00:00,65.13,65.24,65.0,65.03,42569.0,59.1683,59.2682,59.0502,59.0774,42569.0
2018-06-15 10:30:00,65.02,65.04,64.78,65.0,20920.0,59.0683,59.0865,58.8503,59.0502,20920.0
2018-06-15 11:00:00,64.98,65.27,64.98,65.23,22560.0,59.032,59.2954,59.032,59.2591,22560.0
2018-06-15 11:30:00,65.2,65.27,65.11,65.24,18809.0,59.2319,59.2954,59.1501,59.2682,18809.0
2018-06-15 12:00:00,65.26,65.26,65.09,65.16,17446.0,59.2864,59.2864,59.1319,59.1955,17446.0
2018-06-15 12:30:00,65.17,65.28,65.15,65.27,15795.0,59.2046,59.3045,59.1864,59.2954,15795.0
2018-06-15 13:00:00,65.27,65.39,65.23,65.35,25585.0,59.2954,59.4045,59.2591,59.3681,25585.0
2018-06-15 13:30:00,65.34,65.46,65.32,65.44,32651.0,59.359,59.4681,59.3409,59.4499,32651.0
2018-06-15 14:00:00,65.45,65.73,65.45,65.73,28318.0,59.459,59.7133,59.459,59.7133,28318.0
2018-06-15 14:30:00,65.75,65.78,65.7,65.7,25733.0,59.7315,59.7588,59.6861,59.6861,25733.0
2018-06-15 15:00:00,65.69,65.84,65.67,65.8,42494.0,59.677,59.8133,59.6588,59.7769,42494.0
2018-06-15 15:30:00,65.78,65.9,65.74,65.85,188541.0,59.7588,59.8678,59.7224,59.8224,188541.0
2018-06-18 09:30:00,65.85,66.02,65.47,65.99,45769.0,59.8224,59.9768,59.4771,59.9495,45769.0
2018-06-18 10:00:00,66.01,66.25,65.97,66.2,55379.0,59.9677,60.1857,59.9314,60.1403,55379.0
2018-06-18 10:30:00,66.23,66.55,66.22,66.54,47953.0,60.1676,60.4583,60.1585,60.4492,47953.0
2018-06-18 11:00:00,66.52,66.56,66.41,66.44,34499.0,60.431,60.4674,60.3311,60.3583,34499.0
2018-06-18 11:30:00,66.45,66.5,66.3,66.33,47621.0,60.3674,60.4129,60.2312,60.2584,47621.0
2018-06-18 12:00:00,66.31,66.44,66.25,66.28,22999.0,60.2402,60.3583,60.1857,60.213,22999.0
2018-06-18 12:30:00,66.28,66.46,66.28,66.46,24365.0,60.213,60.3765,60.213,60.3765,24365.0
2018-06-18 13:00:00,66.45,66.53,66.31,66.34,66089.0,60.3674,60.4401,60.2402,60.2675,66089.0
2018-06-18 13:30:00,66.35,66.35,66.2,66.26,30727.0,60.2766,60.2766,60.1403,60.1948,30727.0
2018-06-18 14:00:00,66.24,66.29,66.19,66.26,29481.0,60.1767,60.2221,60.1312,60.1948,29481.0
2018-06-18 14:30:00,66.27,66.32,66.16,66.16,24027.0,60.2039,60.2493,60.104,60.104,24027.0
2018-06-18 15:00:00,66.14,66.34,66.09,66.24,47502.0,60.0858,60.2675,60.0404,60.1767,47502.0
2018-06-18 15:30:00,66.25,66.41,66.25,66.39,113258.0,60.1857,60.3311,60.1857,60.3129,113258.0
2018-06-19 09:30:00,65.85,66.3,65.81,66.19,33933.0,59.8224,60.2312,59.786,60.1312,33933.0
2018-06-19 10:00:00,66.16,66.28,66.04,66.04,21037.0,60.104,60.213,59.995,59.995,21037.0
2018-06-19 10:30:00,66.06,66.25,66.02,66.22,27206.0,60.0131,60.1857,59.9768,60.1585,27206.0
2018-06-19 11:00:00,66.2,66.35,66.2,66.25,16602.0,60.1403,60.2766,60.1403,60.1857,16602.0
2018-06-19 11:30:00,66.22,66.31,66.17,66.23,15907.0,60.1585,60.2402,60.1131,60.1676,15907.0
2018-06-19 12:00:00,66.23,66.23,65.95,65.95,23297.0,60.1676,60.1676,59.9132,59.9132,23297.0
2018-06-19 12:30:00,65.97,65.97,65.75,65.92,21225.0,59.9314,59.9314,59.7315,59.8859,21225.0
2018-06-19 13:00:00,65.92,66.02,65.89,65.91,21495.0,59.8859,59.9768,59.8587,59.8769,21495.0
2018-06-19 13:30:00,65.9,65.96,65.83,65.93,25077.0,59.8678,59.9223,59.8042,59.895,25077.0
2018-06-19 14:00:00,65.94,66.1,65.93,66.04,20085.0,59.9041,60.0495,59.895,59.995,20085.0
2018-06-19 14:30:00,66.03,66.08,65.99,66.06,41764.0,59.9859,60.0313,59.9495,60.0131,41764.0
2018-06-19 15:00:00,66.05,66.08,66.01,66.05,44152.0,60.004,60.0313,59.9677,60.004,44152.0
2018-06-19 15:30:00,66.05,66.08,65.91,66.03,114345.0,60.004,60.0313,59.8769,59.9859,114345.0
2018-06-20 09:30:00,66.11,66.45,65.82,65.96,23448.0,60.0586,60.3674,59.7951,59.9223,23448.0
2018-06-20 10:00:00,66.0,66.05,65.86,65.93,50838.0,59.9586,60.004,59.8314,59.895,50838.0
2018-06-20 10:30:00,65.93,65.93,65.74,65.78,71012.0,59.895,59.895,59.7224,59.7588,71012.0
2018-06-20 11:00:00,65.77,65.85,65.72,65.78,20512.0,59.7497,59.8224,59.7043,59.7588,20512.0
2018-06-20 11:30:00,65.79,65.83,65.68,65.8,42367.0,59.7678,59.8042,59.6679,59.7769,42367.0
2018-06-20 12:00:00,65.77,65.9,65.73,65.8,41693.0,59.7497,59.8678,59.7133,59.7769,41693.0
2018-06-20 12:30:00,65.77,65.87,65.75,65.87,13441.0,59.7497,59.8405,59.7315,59.8405,13441.0
2018-06-20 13:00:00,65.84,65.87,65.75,65.75,12542.0,59.8133,59.8405,59.7315,59.7315,12542.0
2018-06-20 13:30:00,65.75,65.78,65.58,65.62,57700.0,59.7315,59.7588,59.5771,59.6134,57700.0
2018-06-20 14:00:00,65.6,65.62,65.45,65.59,36512.0,59.5952,59.6134,59.459,59.5862,36512.0
2018-06-20 14:30:00,65.58,65.58,65.48,65.55,37771.0,59.5771,59.5771,59.4862,59.5498,37771.0
2018-06-20 15:00:00,65.53,65.6,65.46,65.59,54487.0,59.5316,59.5952,59.4681,59.5862,54487.0
2018-06-20 15:30:00,65.59,65.61,65.42,65.55,144252.0,59.5862,59.6043,59.4317,59.5498,144252.0
2018-06-21 09:30:00,65.36,65.52,65.18,65.31,47361.0,59.3772,59.5226,59.2137,59.3318,47361.0
2018-06-21 10:00:00,65.33,65.45,65.16,65.2,102011.0,59.35,59.459,59.1955,59.2319,102011.0
2018-06-21 10:30:00,65.22,65.39,65.22,65.29,55237.0,59.25,59.4045,59.25,59.3136,55237.0
2018-06-21 11:00:00,65.28,65.37,65.24,65.34,45735.0,59.3045,59.3863,59.2682,59.359,45735.0
2018-06-21 11:30:00,65.32,65.4,65.3,65.34,28531.0,59.3409,59.4135,59.3227,59.359,28531.0
2018-06-21 12:00:00,65.36,65.41,65.18,65.22,82712.0,59.3772,59.4226,59.2137,59.25,82712.0
2018-06-21 12:30:00,65.23,65.39,65.21,65.36,119153.0,59.2591,59.4045,59.2409,59.3772,119153.0
2018-06-21 13:00:00,65.37,65.46,65.31,65.44,21755.0,59.3863,59.4681,59.3318,59.4499,21755.0
2018-06-21 13:30:00,65.44,65.75,65.44,65.74,60925.0,59.4499,59.7315,59.4499,59.7224,60925.0
2018-06-21 14:00:00,65.72,65.74,65.62,65.63,22143.0,59.7043,59.7224,59.6134,59.6225,22143.0
2018-06-21 14:30:00,65.64,65.68,65.61,65.65,25085.0,59.6316,59.6679,59.6043,59.6407,25085.0
2018-06-21 15:00:00,65.64,65.72,65.56,65.64,155947.0,59.6316,59.7043,59.5589,59.6316,155947.0
2018-06-21 15:30:00,65.65,65.65,65.39,65.53,200266.0,59.6407,59.6407,59.4045,59.5316,200266.0
2018-06-22 09:30:00,65.97,66.46,65.72,66.44,58793.0,59.9314,60.3765,59.7043,60.3583,58793.0
2018-06-22 10:00:00,66.44,66.64,66.43,66.58,85398.0,60.3583,60.54,60.3493,60.4855,85398.0
2018-06-22 10:30:00,66.61,66.84,66.5,66.79,83960.0,60.5128,60.7217,60.4129,60.6763,83960.0
2018-06-22 11:00:00,66.78,66.89,66.7,66.86,52870.0,60.6672,60.7672,60.5945,60.7399,52870.0
2018-06-22 11:30:00,66.85,67.01,66.83,66.94,124231.0,60.7308,60.8762,60.7126,60.8126,124231.0
2018-06-22 12:00:00,66.94,67.03,66.7,66.78,93469.0,60.8126,60.8943,60.5945,60.6672,93469.0
2018-06-22 12:30:00,66.78,66.84,66.76,66.84,34484.0,60.6672,60.7217,60.6491,60.7217,34484.0
2018-06-22 13:00:00,66.85,66.86,66.75,66.81,32308.0,60.7308,60.7399,60.64,60.6945,32308.0
2018-06-22 13:30:00,66.81,67.05,66.79,67.0,27713.0,60.6945,60.9125,60.6763,60.8671,27713.0
2018-06-22 14:00:00,66.98,67.13,66.98,67.05,56654.0,60.8489,60.9852,60.8489,60.9125,56654.0
2018-06-22 14:30:00,67.06,67.14,67.04,67.1,44481.0,60.9216,60.9943,60.9034,60.9579,44481.0
2018-06-22 15:00:00,67.09,67.1,66.88,67.03,82517.0,60.9488,60.9579,60.7581,60.8943,82517.0
2018-06-22 15:30:00,67.03,67.04,66.68,66.75,352713.0,60.8943,60.9034,60.5764,60.64,352713.0
2018-06-25 09:30:00,66.62,66.83,66.34,66.34,61459.0,60.5219,60.7126,60.2675,60.2675,61459.0
2018-06-25 10:00:00,66.3,66.64,66.3,66.64,50517.0,60.2312,60.54,60.2312,60.54,50517.0
2018-06-25 10:30:00,66.62,66.77,66.57,66.58,40497.0,60.5219,60.6581,60.4764,60.4855,40497.0
2018-06-25 11:00:00,66.58,66.63,66.2,66.2,31951.0,60.4855,60.531,60.1403,60.1403,31951.0
2018-06-25 11:30:00,66.21,66.24,66.01,66.17,40932.0,60.1494,60.1767,59.9677,60.1131,40932.0
2018-06-25 12:00:00,66.19,66.24,66.0,66.23,15014.0,60.1312,60.1767,59.9586,60.1676,15014.0
2018-06-25 12:30:00,66.21,66.31,66.2,66.24,55800.0,60.1494,60.2402,60.1403,60.1767,55800.0
2018-06-25 13:00:00,66.25,66.26,66.15,66.25,33991.0,60.1857,60.1948,60.0949,60.1857,33991.0
2018-06-25 13:30:00,66.23,66.39,66.2,66.3,52317.0,60.1676,60.3129,60.1403,60.2312,52317.0
2018-06-25 14:00:00,66.29,66.31,66.22,66.24,26754.0,60.2221,60.2402,60.1585,60.1767,26754.0
2018-06-25 14:30:00,66.24,66.24,65.99,66.07,28351.0,60.1767,60.1767,59.9495,60.0222,28351.0
2018-06-25 15:00:00,66.08,66.13,65.98,65.98,63188.0,60.0313,60.0767,59.9405,59.9405,63188.0
2018-06-25 15:30:00,65.99,66.53,65.96,66.38,178355.0,59.9495,60.4401,59.9223,60.3038,178355.0
2018-06-26 09:30:00,66.45,66.45,65.96,66.14,17832.0,60.3674,60.3674,59.9223,60.0858,17832.0
2018-06-26 10:00:00,66.17,66.42,66.13,66.33,18680.0,60.1131,60.3402,60.0767,60.2584,18680.0
2018-06-26 10:30:00,66.3,66.3,66.0,66.18,23692.0,60.2312,60.2312,59.9586,60.1221,23692.0
2018-06-26 11:00:00,66.18,66.19,66.02,66.02,40311.0,60.1221,60.1312,59.9768,59.9768,40311.0
2018-06-26 11:30:00,66.02,66.02,65.89,65.94,15148.0,59.9768,59.9768,59.8587,59.9041,15148.0
2018-06-26 12:00:00,65.93,66.14,65.86,66.11,36624.0,59.895,60.0858,59.8314,60.0586,36624.0
2018-06-26 12:30:00,66.13,66.22,66.11,66.2,24645.0,60.0767,60.1585,60.0586,60.1403,24645.0
2018-06-26 13:00:00,66.2,66.33,66.17,66.33,14000.0,60.1403,60.2584,60.1131,60.2584,14000.0
2018-06-26 13:30:00,66.33,66.34,66.22,66.25,19921.0,60.2584,60.2675,60.1585,60.1857,19921.0
2018-06-26 14:00:00,66.25,66.31,66.17,66.31,12941.0,60.1857,60.2402,60.1131,60.2402,12941.0
2018-06-26 14:30:00,66.31,66.39,66.25,66.27,22345.0,60.2402,60.3129,60.1857,60.2039,22345.0
2018-06-26 15:00:00,66.24,66.26,66.2,66.2,19526.0,60.1767,60.1948,60.1403,60.1403,19526.0
2018-06-26 15:30:00,66.2,66.3,66.02,66.04,137537.0,60.1403,60.2312,59.9768,59.995,137537.0
2018-06-27 09:30:00,65.89,66.21,65.84,66.09,16483.0,59.8587,60.1494,59.8133,60.0404,16483.0
2018-06-27 10:00:00,66.01,66.13,65.93,66.03,15781.0,59.9677,60.0767,59.895,59.9859,15781.0
2018-06-27 10:30:00,66.03,66.16,66.02,66.12,20708.0,59.9859,60.104,59.9768,60.0676,20708.0
2018-06-27 11:00:00,66.1,66.25,65.98,65.98,32500.0,60.0495,60.1857,59.9405,59.9405,32500.0
2018-06-27 11:30:00,65.98,66.06,65.83,66.03,40110.0,59.9405,60.0131,59.8042,59.9859,40110.0
2018-06-27 12:00:00,66.03,66.17,66.03,66.14,9042.0,59.9859,60.1131,59.9859,60.0858,9042.0
2018-06-27 12:30:00,66.13,66.14,65.86,65.87,16961.0,60.0767,60.0858,59.8314,59.8405,16961.0
2018-06-27 13:00:00,65.87,65.91,65.51,65.55,35474.0,59.8405,59.8769,59.5135,59.5498,35474.0
2018-06-27 13:30:00,65.55,65.58,65.33,65.36,26664.0,59.5498,59.5771,59.35,59.3772,26664.0
2018-06-27 14:00:00,65.37,65.45,65.09,65.13,34769.0,59.3863,59.459,59.1319,59.1683,34769.0
2018-06-27 14:30:00,65.12,65.27,65.06,65.08,21506.0,59.1592,59.2954,59.1047,59.1228,21506.0
2018-06-27 15:00:00,65.06,65.13,64.94,65.08,57691.0,59.1047,59.1683,58.9957,59.1228,57691.0
2018-06-27 15:30:00,65.07,65.08,64.75,64.77,139128.0,59.1138,59.1228,58.823,58.8412,139128.0
2018-06-28 09:30:00,64.77,65.13,64.65,64.78,38822.0,58.8412,59.1683,58.7322,58.8503,38822.0
2018-06-28 10:00:00,64.75,64.76,64.54,64.67,29087.0,58.823,58.8321,58.6323,58.7504,29087.0
2018-06-28 10:30:00,64.67,65.01,64.6,64.99,25421.0,58.7504,59.0592,58.6868,59.0411,25421.0
2018-06-28 11:00:00,64.99,65.1,64.78,65.04,25670.0,59.0411,59.141,58.8503,59.0865,25670.0
2018-06-28 11:30:00,65.04,65.09,64.88,64.95,32894.0,59.0865,59.1319,58.9411,59.0047,32894.0
2018-06-28 12:00:00,64.98,65.0,64.85,64.91,21205.0,59.032,59.0502,58.9139,58.9684,21205.0
2018-06-28 12:30:00,64.9,65.01,64.87,64.99,21994.0,58.9593,59.0592,58.9321,59.0411,21994.0
2018-06-28 13:00:00,65.0,65.06,64.96,65.03,19641.0,59.0502,59.1047,59.0138,59.0774,19641.0
2018-06-28 13:30:00,65.04,65.09,64.99,65.03,23505.0,59.0865,59.1319,59.0411,59.0774,23505.0
2018-06-28 14:00:00,65.03,65.23,65.03,65.23,22678.0,59.0774,59.2591,59.0774,59.2591,22678.0
2018-06-28 14:30:00,65.23,65.3,65.16,65.3,28312.0,59.2591,59.3227,59.1955,59.3227,28312.0
2018-06-28 15:00:00,65.31,65.38,65.24,65.24,36800.0,59.3318,59.3954,59.2682,59.2682,36800.0
2018-06-28 15:30:00,65.24,65.24,65.1,65.13,123797.0,59.2682,59.2682,59.141,59.1683,123797.0
2018-06-29 09:30:00,65.43,65.44,64.92,65.2,56159.0,59.4408,59.4499,58.9775,59.2319,56159.0
2018-06-29 10:00:00,65.19,65.44,65.13,65.27,35147.0,59.2228,59.4499,59.1683,59.2954,35147.0
2018-06-29 10:30:00,65.25,65.47,65.17,65.4,55225.0,59.2773,59.4771,59.2046,59.4135,55225.0
2018-06-29 11:00:00,65.39,65.72,65.39,65.72,231129.0,59.4045,59.7043,59.4045,59.7043,231129.0
2018-06-29 11:30:00,65.7,65.79,65.57,65.57,33991.0,59.6861,59.7678,59.568,59.568,33991.0
2018-06-29 12:00:00,65.57,65.76,65.57,65.6,41276.0,59.568,59.7406,59.568,59.5952,41276.0
2018-06-29 12:30:00,65.6,65.62,65.54,65.6,22663.0,59.5952,59.6134,59.5407,59.5952,22663.0
2018-06-29 13:00:00,65.61,65.76,65.61,65.65,20874.0,59.6043,59.7406,59.6043,59.6407,20874.0
2018-06-29 13:30:00,65.64,65.7,65.6,65.64,28741.0,59.6316,59.6861,59.5952,59.6316,28741.0
2018-06-29 14:00:00,65.63,65.65,65.55,65.58,33543.0,59.6225,59.6407,59.5498,59.5771,33543.0
2018-06-29 14:30:00,65.58,65.58,65.45,65.54,41667.0,59.5771,59.5771,59.459,59.5407,41667.0
2018-06-29 15:00:00,65.54,65.59,65.36,65.38,96971.0,59.5407,59.5862,59.3772,59.3954,96971.0
2018-06-29 15:30:00,65.38,65.46,65.19,65.27,666928.0,59.3954,59.4681,59.2228,59.2954,666928.0
2018-07-02 09:30:00,65.03,65.5,64.99,65.44,25948.0,59.0774,59.5044,59.0411,59.4499,25948.0
2018-07-02 10:00:00,65.43,65.55,65.27,65.55,38787.0,59.4408,59.5498,59.2954,59.5498,38787.0
2018-07-02 10:30:00,65.55,65.62,65.38,65.59,27001.0,59.5498,59.6134,59.3954,59.5862,27001.0
2018-07-02 11:00:00,65.61,65.68,65.29,65.31,21405.0,59.6043,59.6679,59.3136,59.3318,21405.0
2018-07-02 11:30:00,65.3,65.36,65.18,65.24,50217.0,59.3227,59.3772,59.2137,59.2682,50217.0
2018-07-02 12:00:00,65.24,65.25,65.1,65.11,32076.0,59.2682,59.2773,59.141,59.1501,32076.0
2018-07-02 12:30:00,65.1,65.19,65.08,65.14,59578.0,59.141,59.2228,59.1228,59.1773,59578.0
2018-07-02 13:00:00,65.14,65.28,65.06,65.21,98324.0,59.1773,59.3045,59.1047,59.2409,98324.0
2018-07-02 13:30:00,65.21,65.45,65.21,65.37,28189.0,59.2409,59.459,59.2409,59.3863,28189.0
2018-07-02 14:00:00,65.37,65.42,65.3,65.33,60992.0,59.3863,59.4317,59.3227,59.35,60992.0
2018-07-02 14:30:00,65.34,65.39,65.19,65.24,31151.0,59.359,59.4045,59.2228,59.2682,31151.0
2018-07-02 15:00:00,65.24,65.37,65.19,65.35,49297.0,59.2682,59.3863,59.2228,59.3681,49297.0
2018-07-02 15:30:00,65.34,65.36,65.13,65.25,279577.0,59.359,59.3772,59.1683,59.2773,279577.0
2018-07-03 09:30:00,65.7,66.36,65.67,66.15,56345.0,59.6861,60.2857,59.6588,60.0949,56345.0
2018-07-03 10:00:00,66.14,66.22,65.92,66.02,32845.0,60.0858,60.1585,59.8859,59.9768,32845.0
2018-07-03 10:30:00,66.0,66.08,65.87,65.99,36628.0,59.9586,60.0313,59.8405,59.9495,36628.0
2018-07-03 11:00:00,65.99,65.99,65.73,65.8,27759.0,59.9495,59.9495,59.7133,59.7769,27759.0
2018-07-03 11:30:00,65.8,66.08,65.8,65.94,35888.0,59.7769,60.0313,59.7769,59.9041,35888.0
2018-07-03 12:00:00,65.94,65.94,65.74,65.74,30701.0,59.9041,59.9041,59.7224,59.7224,30701.0
2018-07-03 12:30:00,65.74,65.76,65.44,65.56,80314.0,59.7224,59.7406,59.4499,59.5589,80314.0
2018-07-05 09:30:00,65.8,65.93,65.4,65.43,30403.0,59.7769,59.895,59.4135,59.4408,30403.0
2018-07-05 10:00:00,65.47,65.72,65.4,65.67,20803.0,59.4771,59.7043,59.4135,59.6588,20803.0
2018-07-05 10:30:00,65.66,65.71,65.58,65.63,21118.0,59.6497,59.6952,59.5771,59.6225,21118.0
2018-07-05 11:00:00,65.62,65.65,65.55,65.55,16514.0,59.6134,59.6407,59.5498,59.5498,16514.0
2018-07-05 11:30:00,65.55,65.77,65.54,65.74,20168.0,59.5498,59.7497,59.5407,59.7224,20168.0
2018-07-05 12:00:00,65.74,65.88,65.74,65.81,17175.0,59.7224,59.8496,59.7224,59.786,17175.0
2018-07-05 12:30:00,65.8,65.8,65.63,65.71,17918.0,59.7769,59.7769,59.6225,59.6952,17918.0
2018-07-05 13:00:00,65.72,65.85,65.72,65.84,18150.0,59.7043,59.8224,59.7043,59.8133,18150.0
2018-07-05 13:30:00,65.84,65.92,65.82,65.92,19682.0,59.8133,59.8859,59.7951,59.8859,19682.0
2018-07-05 14:00:00,65.92,66.01,65.79,65.9,33661.0,59.8859,59.9677,59.7678,59.8678,33661.0
2018-07-05 14:30:00,65.91,65.99,65.9,65.98,26096.0,59.8769,59.9495,59.8678,59.9405,26096.0
2018-07-05 15:00:00,65.97,66.04,65.94,65.96,30131.0,59.9314,59.995,59.9041,59.9223,30131.0
2018-07-05 15:30:00,65.96,66.12,65.91,66.09,120247.0,59.9223,60.0676,59.8769,60.0404,120247.0
2018-07-06 09:30:00,66.15,66.44,66.01,66.42,57801.0,60.0949,60.3583,59.9677,60.3402,57801.0
2018-07-06 10:00:00,66.45,66.75,66.45,66.73,43347.0,60.3674,60.64,60.3674,60.6218,43347.0
2018-07-06 10:30:00,66.74,66.95,66.73,66.92,40089.0,60.6309,60.8217,60.6218,60.7944,40089.0
2018-07-06 11:00:00,66.94,67.12,66.94,67.02,32681.0,60.8126,60.9761,60.8126,60.8853,32681.0
2018-07-06 11:30:00,67.04,67.22,67.0,67.07,53974.0,60.9034,61.067,60.8671,60.9307,53974.0
2018-07-06 12:00:00,67.07,67.17,67.07,67.12,44149.0,60.9307,61.0215,60.9307,60.9761,44149.0
2018-07-06 12:30:00,67.12,67.12,66.95,67.03,21056.0,60.9761,60.9761,60.8217,60.8943,21056.0
2018-07-06 13:00:00,67.03,67.14,67.03,67.09,21235.0,60.8943,60.9943,60.8943,60.9488,21235.0
2018-07-06 13:30:00,67.09,67.18,66.9,66.92,61042.0,60.9488,61.0306,60.7762,60.7944,61042.0
2018-07-06 14:00:00,66.92,66.94,66.77,66.82,46683.0,60.7944,60.8126,60.6581,60.7036,46683.0
2018-07-06 14:30:00,66.83,66.94,66.8,66.92,27411.0,60.7126,60.8126,60.6854,60.7944,27411.0
2018-07-06 15:00:00,66.93,66.97,66.82,66.89,31391.0,60.8035,60.8398,60.7036,60.7672,31391.0
2018-07-06 15:30:00,66.89,66.91,66.71,66.81,121221.0,60.7672,60.7853,60.6036,60.6945,121221.0
2018-07-09 09:30:00,66.91,67.53,66.91,67.5,26835.0,60.7853,61.3486,60.7853,61.3213,26835.0
2018-07-09 10:00:00,67.53,67.56,67.38,67.55,25821.0,61.3486,61.3758,61.2123,61.3667,25821.0
2018-07-09 10:30:00,67.6,67.81,67.6,67.81,37789.0,61.4122,61.6029,61.4122,61.6029,37789.0
2018-07-09 11:00:00,67.78,67.96,67.77,67.92,25094.0,61.5757,61.7392,61.5666,61.7029,25094.0
2018-07-09 11:30:00,67.89,68.1,67.87,68.03,41048.0,61.6756,61.8664,61.6575,61.8028,41048.0
2018-07-09 12:00:00,68.03,68.1,67.97,68.09,18544.0,61.8028,61.8664,61.7483,61.8573,18544.0
2018-07-09 12:30:00,68.07,68.08,68.03,68.04,16066.0,61.8391,61.8482,61.8028,61.8119,16066.0
2018-07-09 13:00:00,68.06,68.06,68.0,68.01,16771.0,61.8301,61.8301,61.7756,61.7846,16771.0
2018-07-09 13:30:00,68.0,68.06,67.99,68.02,19082.0,61.7756,61.8301,61.7665,61.7937,19082.0
2018-07-09 14:00:00,68.02,68.07,67.97,68.07,17681.0,61.7937,61.8391,61.7483,61.8391,17681.0
2018-07-09 14:30:00,68.06,68.21,68.05,68.13,20846.0,61.8301,61.9663,61.821,61.8937,20846.0
2018-07-09 15:00:00,68.12,68.2,68.05,68.11,41788.0,61.8846,61.9572,61.821,61.8755,41788.0
2018-07-09 15:30:00,68.1,68.23,68.09,68.18,102627.0,61.8664,61.9845,61.8573,61.9391,102627.0
2018-07-10 09:30:00,67.95,68.11,67.81,68.04,36702.0,61.7301,61.8755,61.6029,61.8119,36702.0
2018-07-10 10:00:00,68.05,68.06,67.71,67.86,33852.0,61.821,61.8301,61.5121,61.6484,33852.0
2018-07-10 10:30:00,67.85,67.93,67.76,67.88,58870.0,61.6393,61.712,61.5575,61.6665,58870.0
2018-07-10 11:00:00,67.91,68.02,67.87,67.9,19928.0,61.6938,61.7937,61.6575,61.6847,19928.0
2018-07-10 11:30:00,67.89,67.9,67.8,67.9,18749.0,61.6756,61.6847,61.5939,61.6847,18749.0
2018-07-10 12:00:00,67.91,67.98,67.85,67.96,17060.0,61.6938,61.7574,61.6393,61.7392,17060.0
2018-07-10 12:30:00,67.96,67.98,67.78,67.8,13979.0,61.7392,61.7574,61.5757,61.5939,13979.0
2018-07-10 13:00:00,67.79,67.89,67.77,67.79,17863.0,61.5848,61.6756,61.5666,61.5848,17863.0
2018-07-10 13:30:00,67.79,67.88,67.75,67.84,20050.0,61.5848,61.6665,61.5484,61.6302,20050.0
2018-07-10 14:00:00,67.85,67.94,67.84,67.92,16626.0,61.6393,61.721,61.6302,61.7029,16626.0
2018-07-10 14:30:00,67.92,68.03,67.92,68.03,17784.0,61.7029,61.8028,61.7029,61.8028,17784.0
2018-07-10 15:00:00,68.02,68.05,67.93,68.02,29269.0,61.7937,61.821,61.712,61.7937,29269.0
2018-07-10 15:30:00,68.01,68.09,67.95,68.04,153124.0,61.7846,61.8573,61.7301,61.8119,153124.0
2018-07-11 09:30:00,67.9,68.33,67.87,68.22,29693.0,61.6847,62.0753,61.6575,61.9754,29693.0
2018-07-11 10:00:00,68.17,68.21,68.11,68.15,12173.0,61.93,61.9663,61.8755,61.9118,12173.0
2018-07-11 10:30:00,68.15,68.22,68.13,68.2,20733.0,61.9118,61.9754,61.8937,61.9572,20733.0
2018-07-11 11:00:00,68.2,68.29,68.02,68.07,32526.0,61.9572,62.039,61.7937,61.8391,32526.0
2018-07-11 11:30:00,68.08,68.14,67.95,67.98,83872.0,61.8482,61.9027,61.7301,61.7574,83872.0
2018-07-11 12:00:00,68.0,68.13,68.0,68.1,35809.0,61.7756,61.8937,61.7756,61.8664,35809.0
2018-07-11 12:30:00,68.09,68.2,68.08,68.08,9814.0,61.8573,61.9572,61.8482,61.8482,9814.0
2018-07-11 13:00:00,68.11,68.2,68.08,68.19,19769.0,61.8755,61.9572,61.8482,61.9482,19769.0
2018-07-11 13:30:00,68.18,68.23,68.04,68.07,23939.0,61.9391,61.9845,61.8119,61.8391,23939.0
2018-07-11 14:00:00,68.08,68.19,68.04,68.16,29214.0,61.8482,61.9482,61.8119,61.9209,29214.0
2018-07-11 14:30:00,68.16,68.23,68.16,68.21,15078.0,61.9209,61.9845,61.9209,61.9663,15078.0
2018-07-11 15:00:00,68.21,68.3,68.16,68.18,31264.0,61.9663,62.0481,61.9209,61.9391,31264.0
2018-07-11 15:30:00,68.19,68.24,68.16,68.21,237886.0,61.9482,61.9936,61.9209,61.9663,237886.0
2018-07-12 09:30:00,68.5,68.54,68.13,68.32,38803.0,62.2298,62.2661,61.8937,62.0663,38803.0
2018-07-12 10:00:00,68.35,68.57,68.25,68.45,32378.0,62.0935,62.2934,62.0027,62.1844,32378.0
2018-07-12 10:30:00,68.48,68.48,68.16,68.27,24846.0,62.2116,62.2116,61.9209,62.0208,24846.0
2018-07-12 11:00:00,68.28,68.29,68.11,68.12,26243.0,62.0299,62.039,61.8755,61.8846,26243.0
2018-07-12 11:30:00,68.13,68.39,68.1,68.37,24252.0,61.8937,62.1299,61.8664,62.1117,24252.0
2018-07-12 12:00:00,68.37,68.38,68.29,68.37,27900.0,62.1117,62.1208,62.039,62.1117,27900.0
2018-07-12 12:30:00,68.38,68.42,68.25,68.35,29050.0,62.1208,62.1571,62.0027,62.0935,29050.0
2018-07-12 13:00:00,68.37,68.53,68.33,68.53,22854.0,62.1117,62.257,62.0753,62.257,22854.0
2018-07-12 13:30:00,68.54,68.54,68.45,68.48,40013.0,62.2661,62.2661,62.1844,62.2116,40013.0
2018-07-12 14:00:00,68.5,68.56,68.44,68.55,34699.0,62.2298,62.2843,62.1753,62.2752,34699.0
2018-07-12 14:30:00,68.55,68.56,68.47,68.52,22174.0,62.2752,62.2843,62.2025,62.248,22174.0
2018-07-12 15:00:00,68.52,68.64,68.49,68.58,38147.0,62.248,62.357,62.2207,62.3025,38147.0
2018-07-12 15:30:00,68.6,68.71,68.55,68.67,162397.0,62.3206,62.4206,62.2752,62.3842,162397.0
2018-07-13 09:30:00,68.6,68.66,68.43,68.58,32709.0,62.3206,62.3751,62.1662,62.3025,32709.0
2018-07-13 10:00:00,68.59,68.61,68.41,68.45,25279.0,62.3115,62.3297,62.148,62.1844,25279.0
2018-07-13 10:30:00,68.44,68.68,68.42,68.64,31820.0,62.1753,62.3933,62.1571,62.357,31820.0
2018-07-13 11:00:00,68.63,68.69,68.57,68.64,15360.0,62.3479,62.4024,62.2934,62.357,15360.0
2018-07-13 11:30:00,68.65,68.65,68.51,68.6,15983.0,62.3661,62.3661,62.2389,62.3206,15983.0
2018-07-13 12:00:00,68.6,68.69,68.55,68.69,24950.0,62.3206,62.4024,62.2752,62.4024,24950.0
2018-07-13 12:30:00,68.68,68.77,68.62,68.77,19315.0,62.3933,62.4751,62.3388,62.4751,19315.0
2018-07-13 13:00:00,68.76,68.84,68.74,68.83,24265.0,62.466,62.5387,62.4478,62.5296,24265.0
2018-07-13 13:30:00,68.82,68.89,68.75,68.86,26553.0,62.5205,62.5841,62.4569,62.5568,26553.0
2018-07-13 14:00:00,68.85,68.92,68.79,68.9,29817.0,62.5477,62.6113,62.4932,62.5932,29817.0
2018-07-13 14:30:00,68.9,68.93,68.87,68.89,23853.0,62.5932,62.6204,62.5659,62.5841,23853.0
2018-07-13 15:00:00,68.88,68.92,68.84,68.87,25761.0,62.575,62.6113,62.5387,62.5659,25761.0
2018-07-13 15:30:00,68.87,68.9,68.77,68.86,102435.0,62.5659,62.5932,62.4751,62.5568,102435.0
2018-07-16 09:30:00,68.88,69.07,68.82,68.96,23571.0,62.575,62.7476,62.5205,62.6477,23571.0
2018-07-16 10:00:00,68.95,69.27,68.85,69.05,57386.0,62.6386,62.9293,62.5477,62.7294,57386.0
2018-07-16 10:30:00,69.03,69.26,69.01,69.17,30988.0,62.7113,62.9202,62.6931,62.8385,30988.0
2018-07-16 11:00:00,69.15,69.33,69.15,69.31,80272.0,62.8203,62.9838,62.8203,62.9656,80272.0
2018-07-16 11:30:00,69.29,69.41,69.27,69.32,19308.0,62.9475,63.0565,62.9293,62.9747,19308.0
2018-07-16 12:00:00,69.32,69.51,69.29,69.43,31084.0,62.9747,63.1473,62.9475,63.0747,31084.0
2018-07-16 12:30:00,69.43,69.57,69.33,69.53,55338.0,63.0747,63.2018,62.9838,63.1655,55338.0
2018-07-16 13:00:00,69.5,69.53,69.43,69.49,16950.0,63.1382,63.1655,63.0747,63.1292,16950.0
2018-07-16 13:30:00,69.48,69.5,69.36,69.37,39489.0,63.1201,63.1382,63.0111,63.0201,39489.0
2018-07-16 14:00:00,69.38,69.4,69.33,69.38,33553.0,63.0292,63.0474,62.9838,63.0292,33553.0
2018-07-16 14:30:00,69.38,69.41,69.32,69.38,47092.0,63.0292,63.0565,62.9747,63.0292,47092.0
2018-07-16 15:00:00,69.37,69.45,69.34,69.34,47661.0,63.0201,63.0928,62.9929,62.9929,47661.0
2018-07-16 15:30:00,69.35,69.46,69.35,69.46,147302.0,63.002,63.1019,63.002,63.1019,147302.0
2018-07-17 09:30:00,69.76,69.76,69.31,69.43,28828.0,63.3744,63.3744,62.9656,63.0747,28828.0
2018-07-17 10:00:00,69.45,69.48,69.37,69.48,26438.0,63.0928,63.1201,63.0201,63.1201,26438.0
2018-07-17 10:30:00,69.48,69.64,69.45,69.63,17818.0,63.1201,63.2654,63.0928,63.2563,17818.0
2018-07-17 11:00:00,69.64,69.81,69.64,69.81,21895.0,63.2654,63.4199,63.2654,63.4199,21895.0
2018-07-17 11:30:00,69.79,69.79,69.67,69.74,17864.0,63.4017,63.4017,63.2927,63.3563,17864.0
2018-07-17 12:00:00,69.74,69.83,69.74,69.77,15027.0,63.3563,63.438,63.3563,63.3835,15027.0
2018-07-17 12:30:00,69.76,69.82,69.73,69.82,24469.0,63.3744,63.429,63.3472,63.429,24469.0
2018-07-17 13:00:00,69.83,69.87,69.61,69.62,27124.0,63.438,63.4744,63.2382,63.2473,27124.0
2018-07-17 13:30:00,69.62,69.69,69.59,69.61,33873.0,63.2473,63.3109,63.22,63.2382,33873.0
2018-07-17 14:00:00,69.61,69.73,69.58,69.73,16213.0,63.2382,63.3472,63.2109,63.3472,16213.0
2018-07-17 14:30:00,69.73,69.73,69.65,69.73,22172.0,63.3472,63.3472,63.2745,63.3472,22172.0
2018-07-17 15:00:00,69.72,69.84,69.69,69.76,26506.0,63.3381,63.4471,63.3109,63.3744,26506.0
2018-07-17 15:30:00,69.77,69.84,69.67,69.7,108856.0,63.3835,63.4471,63.2927,63.3199,108856.0
2018-07-18 09:30:00,69.7,69.91,69.55,69.89,25650.0,63.3199,63.5107,63.1837,63.4925,25650.0
2018-07-18 10:00:00,69.88,70.16,69.87,70.01,42161.0,63.4835,63.7378,63.4744,63.6016,42161.0
2018-07-18 10:30:00,70.01,70.05,69.86,70.0,33070.0,63.6016,63.6379,63.4653,63.5925,33070.0
2018-07-18 11:00:00,70.02,70.12,69.98,70.12,21313.0,63.6106,63.7015,63.5743,63.7015,21313.0
2018-07-18 11:30:00,70.1,70.22,70.06,70.11,21885.0,63.6833,63.7923,63.647,63.6924,21885.0
2018-07-18 12:00:00,70.12,70.46,70.11,70.43,30855.0,63.7015,64.0104,63.6924,63.9831,30855.0
2018-07-18 12:30:00,70.42,70.42,70.29,70.31,14896.0,63.974,63.974,63.8559,63.8741,14896.0
2018-07-18 13:00:00,70.32,70.42,70.24,70.4,27729.0,63.8832,63.974,63.8105,63.9559,27729.0
2018-07-18 13:30:00,70.41,70.41,70.33,70.41,22388.0,63.965,63.965,63.8923,63.965,22388.0
2018-07-18 14:00:00,70.39,70.47,70.37,70.46,126164.0,63.9468,64.0195,63.9286,64.0104,126164.0
2018-07-18 14:30:00,70.46,70.5,70.36,70.47,43880.0,64.0104,64.0467,63.9195,64.0195,43880.0
2018-07-18 15:00:00,70.47,70.53,70.39,70.39,48260.0,64.0195,64.074,63.9468,63.9468,48260.0
2018-07-18 15:30:00,70.4,70.54,70.3,70.5,197858.0,63.9559,64.0831,63.865,64.0467,197858.0
2018-07-19 09:30:00,70.14,70.51,70.14,70.39,22518.0,63.7197,64.0558,63.7197,63.9468,22518.0
2018-07-19 10:00:00,70.39,70.52,70.16,70.21,28596.0,63.9468,64.0649,63.7378,63.7833,28596.0
2018-07-19 10:30:00,70.22,70.5,70.18,70.23,48685.0,63.7923,64.0467,63.756,63.8014,48685.0
2018-07-19 11:00:00,70.23,70.64,70.22,70.42,54063.0,63.8014,64.1739,63.7923,63.974,54063.0
2018-07-19 11:30:00,70.44,70.52,70.43,70.51,32638.0,63.9922,64.0649,63.9831,64.0558,32638.0
2018-07-19 12:00:00,70.51,70.6,70.33,70.34,43168.0,64.0558,64.1376,63.8923,63.9014,43168.0
2018-07-19 12:30:00,70.35,70.41,70.23,70.23,75811.0,63.9104,63.965,63.8014,63.8014,75811.0
2018-07-19 13:00:00,70.24,70.38,70.19,70.26,65565.0,63.8105,63.9377,63.7651,63.8287,65565.0
2018-07-19 13:30:00,70.24,70.3,70.21,70.3,24784.0,63.8105,63.865,63.7833,63.865,24784.0
2018-07-19 14:00:00,70.32,70.36,70.27,70.32,40138.0,63.8832,63.9195,63.8378,63.8832,40138.0
2018-07-19 14:30:00,70.33,70.33,70.21,70.23,28538.0,63.8923,63.8923,63.7833,63.8014,28538.0
2018-07-19 15:00:00,70.24,70.36,70.24,70.35,31962.0,63.8105,63.9195,63.8105,63.9104,31962.0
2018-07-19 15:30:00,70.34,70.38,70.23,70.28,145565.0,63.9014,63.9377,63.8014,63.8468,145565.0
2018-07-20 09:30:00,70.06,70.57,69.88,70.19,60497.0,63.647,64.1103,63.4835,63.7651,60497.0
2018-07-20 10:00:00,70.19,70.36,70.15,70.3,22842.0,63.7651,63.9195,63.7287,63.865,22842.0
2018-07-20 10:30:00,70.32,70.38,70.12,70.12,14639.0,63.8832,63.9377,63.7015,63.7015,14639.0
2018-07-20 11:00:00,70.12,70.27,70.12,70.19,21466.0,63.7015,63.8378,63.7015,63.7651,21466.0
2018-07-20 11:30:00,70.2,70.32,70.18,70.27,34324.0,63.7742,63.8832,63.756,63.8378,34324.0
2018-07-20 12:00:00,70.27,70.4,70.27,70.4,30018.0,63.8378,63.9559,63.8378,63.9559,30018.0
2018-07-20 12:30:00,70.4,70.4,70.33,70.33,26584.0,63.9559,63.9559,63.8923,63.8923,26584.0
2018-07-20 13:00:00,70.33,70.44,70.32,70.4,15727.0,63.8923,63.9922,63.8832,63.9559,15727.0
2018-07-20 13:30:00,70.39,70.48,70.38,70.47,20942.0,63.9468,64.0285,63.9377,64.0195,20942.0
2018-07-20 14:00:00,70.47,70.49,70.34,70.38,23196.0,64.0195,64.0376,63.9014,63.9377,23196.0
2018-07-20 14:30:00,70.38,70.42,70.32,70.41,19678.0,63.9377,63.974,63.8832,63.965,19678.0
2018-07-20 15:00:00,70.41,70.44,70.29,70.3,31286.0,63.965,63.9922,63.8559,63.865,31286.0
2018-07-20 15:30:00,70.31,70.42,70.31,70.39,98942.0,63.8741,63.974,63.8741,63.9468,98942.0
2018-07-23 09:30:00,70.39,70.56,70.13,70.49,32491.0,63.9468,64.1012,63.7106,64.0376,32491.0
2018-07-23 10:00:00,70.46,70.65,70.45,70.61,50805.0,64.0104,64.183,64.0013,64.1466,50805.0
2018-07-23 10:30:00,70.61,70.77,70.6,70.73,90075.0,64.1466,64.292,64.1376,64.2557,90075.0
2018-07-23 11:00:00,70.73,70.93,70.69,70.87,42881.0,64.2557,64.4374,64.2193,64.3828,42881.0
2018-07-23 11:30:00,70.87,70.91,70.84,70.89,46509.0,64.3828,64.4192,64.3556,64.401,46509.0
2018-07-23 12:00:00,70.86,70.94,70.85,70.89,29318.0,64.3738,64.4464,64.3647,64.401,29318.0
2018-07-23 12:30:00,70.9,70.98,70.88,70.97,12582.0,64.4101,64.4828,64.3919,64.4737,12582.0
2018-07-23 13:00:00,70.96,71.0,70.93,70.98,30353.0,64.4646,64.5009,64.4374,64.4828,30353.0
2018-07-23 13:30:00,70.97,71.0,70.94,71.0,21587.0,64.4737,64.5009,64.4464,64.5009,21587.0
2018-07-23 14:00:00,70.99,71.0,70.85,70.86,85724.0,64.4919,64.5009,64.3647,64.3738,85724.0
2018-07-23 14:30:00,70.85,70.89,70.79,70.82,41066.0,64.3647,64.401,64.3102,64.3374,41066.0
2018-07-23 15:00:00,70.83,70.84,70.73,70.75,42189.0,64.3465,64.3556,64.2557,64.2738,42189.0
2018-07-23 15:30:00,70.74,70.79,70.7,70.78,120886.0,64.2647,64.3102,64.2284,64.3011,120886.0
2018-07-24 09:30:00,71.0,71.0,70.39,70.87,62944.0,64.5009,64.5009,63.9468,64.3828,62944.0
2018-07-24 10:00:00,70.84,70.92,70.7,70.8,43041.0,64.3556,64.4283,64.2284,64.3193,43041.0
2018-07-24 10:30:00,70.83,70.87,70.8,70.83,29863.0,64.3465,64.3828,64.3193,64.3465,29863.0
2018-07-24 11:00:00,70.83,70.86,70.53,70.77,50855.0,64.3465,64.3738,64.074,64.292,50855.0
2018-07-24 11:30:00,70.77,70.82,70.72,70.73,24158.0,64.292,64.3374,64.2466,64.2557,24158.0
2018-07-24 12:00:00,70.73,70.76,70.67,70.73,37275.0,64.2557,64.2829,64.2012,64.2557,37275.0
2018-07-24 12:30:00,70.72,70.86,70.72,70.81,34129.0,64.2466,64.3738,64.2466,64.3283,34129.0
2018-07-24 13:00:00,70.8,70.86,70.71,70.73,36481.0,64.3193,64.3738,64.2375,64.2557,36481.0
2018-07-24 13:30:00,70.75,70.77,70.56,70.56,16785.0,64.2738,64.292,64.1012,64.1012,16785.0
2018-07-24 14:00:00,70.52,70.54,70.43,70.44,22177.0,64.0649,64.0831,63.9831,63.9922,22177.0
2018-07-24 14:30:00,70.44,70.52,70.38,70.52,21267.0,63.9922,64.0649,63.9377,64.0649,21267.0
2018-07-24 15:00:00,70.51,70.54,70.41,70.42,38566.0,64.0558,64.0831,63.965,63.974,38566.0
2018-07-24 15:30:00,70.43,70.57,70.37,70.5,202050.0,63.9831,64.1103,63.9286,64.0467,202050.0
2018-07-25 09:30:00,70.38,70.72,70.37,70.67,17572.0,63.9377,64.2466,63.9286,64.2012,17572.0
2018-07-25 10:00:00,70.65,70.81,70.6,70.63,14976.0,64.183,64.3283,64.1376,64.1648,14976.0
2018-07-25 10:30:00,70.67,70.77,70.62,70.68,39386.0,64.2012,64.292,64.1557,64.2102,39386.0
2018-07-25 11:00:00,70.71,70.72,70.46,70.47,43623.0,64.2375,64.2466,64.0104,64.0195,43623.0
2018-07-25 11:30:00,70.48,70.74,70.48,70.74,34577.0,64.0285,64.2647,64.0285,64.2647,34577.0
2018-07-25 12:00:00,70.75,70.76,70.68,70.72,22972.0,64.2738,64.2829,64.2102,64.2466,22972.0
2018-07-25 12:30:00,70.72,70.74,70.59,70.69,32271.0,64.2466,64.2647,64.1285,64.2193,32271.0
2018-07-25 13:00:00,70.69,70.69,70.49,70.49,23715.0,64.2193,64.2193,64.0376,64.0376,23715.0
2018-07-25 13:30:00,70.49,70.64,70.48,70.64,63034.0,64.0376,64.1739,64.0285,64.1739,63034.0
2018-07-25 14:00:00,70.64,70.74,70.61,70.72,28841.0,64.1739,64.2647,64.1466,64.2466,28841.0
2018-07-25 14:30:00,70.72,70.82,70.67,70.78,32580.0,64.2466,64.3374,64.2012,64.3011,32580.0
2018-07-25 15:00:00,70.78,70.84,70.73,70.84,58899.0,64.3011,64.3556,64.2557,64.3556,58899.0
2018-07-25 15:30:00,70.85,71.24,70.81,71.16,241181.0,64.3647,64.719,64.3283,64.6463,241181.0
2018-07-26 09:30:00,71.32,71.33,71.06,71.1,85755.0,64.7917,64.8007,64.5555,64.5918,85755.0
2018-07-26 10:00:00,71.09,71.36,71.06,71.3,34948.0,64.5827,64.828,64.5555,64.7735,34948.0
2018-07-26 10:30:00,71.3,71.33,71.17,71.2,40389.0,64.7735,64.8007,64.6554,64.6826,40389.0
2018-07-26 11:00:00,71.2,71.38,71.17,71.31,36513.0,64.6826,64.8462,64.6554,64.7826,36513.0
2018-07-26 11:30:00,71.3,71.37,71.21,71.34,82032.0,64.7735,64.8371,64.6917,64.8098,82032.0
2018-07-26 12:00:00,71.34,71.43,71.27,71.34,81376.0,64.8098,64.8916,64.7462,64.8098,81376.0
2018-07-26 12:30:00,71.33,71.33,71.01,71.17,72199.0,64.8007,64.8007,64.51,64.6554,72199.0
2018-07-26 13:00:00,71.19,71.28,71.12,71.26,169028.0,64.6736,64.7553,64.61,64.7371,169028.0
2018-07-26 13:30:00,71.26,71.27,71.09,71.09,64972.0,64.7371,64.7462,64.5827,64.5827,64972.0
2018-07-26 14:00:00,71.09,71.2,71.04,71.17,72488.0,64.5827,64.6826,64.5373,64.6554,72488.0
2018-07-26 14:30:00,71.17,71.34,71.16,71.28,64458.0,64.6554,64.8098,64.6463,64.7553,64458.0
2018-07-26 15:00:00,71.28,71.29,71.19,71.2,74246.0,64.7553,64.7644,64.6736,64.6826,74246.0
2018-07-26 15:30:00,71.2,71.31,71.11,71.17,224026.0,64.6826,64.7826,64.6009,64.6554,224026.0
2018-07-27 09:30:00,71.5,73.11,70.87,72.07,168615.0,64.9552,66.4178,64.3828,65.473,168615.0
2018-07-27 10:00:00,71.96,72.49,71.58,71.73,145428.0,65.3731,65.8546,65.0279,65.1641,145428.0
2018-07-27 10:30:00,71.7,71.75,71.48,71.62,107516.0,65.1369,65.1823,64.937,65.0642,107516.0
2018-07-27 11:00:00,71.6,71.63,71.17,71.24,67135.0,65.046,65.0733,64.6554,64.719,67135.0
2018-07-27 11:30:00,71.24,71.49,71.05,71.3,81506.0,64.719,64.9461,64.5464,64.7735,81506.0
2018-07-27 12:00:00,71.29,71.3,70.95,71.05,30329.0,64.7644,64.7735,64.4555,64.5464,30329.0
2018-07-27 12:30:00,71.02,71.11,70.8,70.91,53387.0,64.5191,64.6009,64.3193,64.4192,53387.0
2018-07-27 13:00:00,70.91,71.1,70.81,71.1,36116.0,64.4192,64.5918,64.3283,64.5918,36116.0
2018-07-27 13:30:00,71.07,71.14,70.94,71.06,32184.0,64.5645,64.6281,64.4464,64.5555,32184.0
2018-07-27 14:00:00,71.07,71.12,70.96,71.09,51680.0,64.5645,64.61,64.4646,64.5827,51680.0
2018-07-27 14:30:00,71.08,71.16,71.02,71.11,55007.0,64.5736,64.6463,64.5191,64.6009,55007.0
2018-07-27 15:00:00,71.11,71.24,71.0,71.0,51201.0,64.6009,64.719,64.5009,64.5009,51201.0
2018-07-27 15:30:00,71.0,71.02,70.82,70.89,167597.0,64.5009,64.5191,64.3374,64.401,167597.0
2018-07-30 09:30:00,71.04,71.7,70.98,71.52,51835.0,64.5373,65.1369,64.4828,64.9733,51835.0
2018-07-30 10:00:00,71.56,71.6,71.28,71.44,40942.0,65.0097,65.046,64.7553,64.9007,40942.0
2018-07-30 10:30:00,71.46,71.48,71.31,71.41,35104.0,64.9188,64.937,64.7826,64.8734,35104.0
2018-07-30 11:00:00,71.4,71.52,71.35,71.5,37789.0,64.8643,64.9733,64.8189,64.9552,37789.0
2018-07-30 11:30:00,71.5,71.52,71.25,71.26,47727.0,64.9552,64.9733,64.7281,64.7371,47727.0
2018-07-30 12:00:00,71.26,71.26,71.12,71.15,40436.0,64.7371,64.7371,64.61,64.6372,40436.0
2018-07-30 12:30:00,71.15,71.33,71.14,71.33,27322.0,64.6372,64.8007,64.6281,64.8007,27322.0
2018-07-30 13:00:00,71.33,71.41,71.27,71.4,29713.0,64.8007,64.8734,64.7462,64.8643,29713.0
2018-07-30 13:30:00,71.4,71.45,71.38,71.41,26658.0,64.8643,64.9098,64.8462,64.8734,26658.0
2018-07-30 14:00:00,71.41,71.42,71.32,71.32,29387.0,64.8734,64.8825,64.7917,64.7917,29387.0
2018-07-30 14:30:00,71.32,71.35,71.17,71.18,33639.0,64.7917,64.8189,64.6554,64.6645,33639.0
2018-07-30 15:00:00,71.18,71.2,71.03,71.05,52047.0,64.6645,64.6826,64.5282,64.5464,52047.0
2018-07-30 15:30:00,71.04,71.21,71.02,71.16,211521.0,64.5373,64.6917,64.5191,64.6463,211521.0
2018-07-31 09:30:00,71.24,71.45,71.0,71.21,45965.0,64.719,64.9098,64.5009,64.6917,45965.0
2018-07-31 10:00:00,71.25,71.32,71.09,71.22,37461.0,64.7281,64.7917,64.5827,64.7008,37461.0
2018-07-31 10:30:00,71.23,71.28,71.11,71.13,40768.0,64.7099,64.7553,64.6009,64.619,40768.0
2018-07-31 11:00:00,71.14,71.28,71.14,71.21,29687.0,64.6281,64.7553,64.6281,64.6917,29687.0
2018-07-31 11:30:00,71.22,71.23,71.08,71.16,40583.0,64.7008,64.7099,64.5736,64.6463,40583.0
2018-07-31 12:00:00,71.16,71.19,71.11,71.16,30447.0,64.6463,64.6736,64.6009,64.6463,30447.0
2018-07-31 12:30:00,71.16,71.21,71.13,71.2,55050.0,64.6463,64.6917,64.619,64.6826,55050.0
2018-07-31 13:00:00,71.2,71.23,71.15,71.2,34413.0,64.6826,64.7099,64.6372,64.6826,34413.0
2018-07-31 13:30:00,71.19,71.27,71.14,71.19,72593.0,64.6736,64.7462,64.6281,64.6736,72593.0
2018-07-31 14:00:00,71.19,71.19,71.07,71.14,35049.0,64.6736,64.6736,64.5645,64.6281,35049.0
2018-07-31 14:30:00,71.14,71.24,71.12,71.19,39425.0,64.6281,64.719,64.61,64.6736,39425.0
2018-07-31 15:00:00,71.18,71.27,71.14,71.25,56987.0,64.6645,64.7462,64.6281,64.7281,56987.0
2018-07-31 15:30:00,71.25,71.4,71.2,71.34,371584.0,64.7281,64.8643,64.6826,64.8098,371584.0
2018-08-01 09:30:00,71.39,71.43,71.04,71.15,63985.0,64.8552,64.8916,64.5373,64.6372,63985.0
2018-08-01 10:00:00,71.15,71.42,71.07,71.26,35990.0,64.6372,64.8825,64.5645,64.7371,35990.0
2018-08-01 10:30:00,71.25,71.42,71.21,71.26,54778.0,64.7281,64.8825,64.6917,64.7371,54778.0
2018-08-01 11:00:00,71.26,71.27,71.1,71.1,47407.0,64.7371,64.7462,64.5918,64.5918,47407.0
2018-08-01 11:30:00,71.09,71.13,70.91,71.1,35209.0,64.5827,64.619,64.4192,64.5918,35209.0
2018-08-01 12:00:00,71.09,71.09,70.9,70.91,35679.0,64.5827,64.5827,64.4101,64.4192,35679.0
2018-08-01 12:30:00,70.89,71.06,70.87,71.06,28796.0,64.401,64.5555,64.3828,64.5555,28796.0
2018-08-01 13:00:00,71.05,71.12,71.0,71.0,24073.0,64.5464,64.61,64.5009,64.5009,24073.0
2018-08-01 13:30:00,71.01,71.12,70.97,71.11,45060.0,64.51,64.61,64.4737,64.6009,45060.0
2018-08-01 14:00:00,71.08,71.18,71.05,71.1,28706.0,64.5736,64.6645,64.5464,64.5918,28706.0
2018-08-01 14:30:00,71.11,71.21,71.08,71.2,44218.0,64.6009,64.6917,64.5736,64.6826,44218.0
2018-08-01 15:00:00,71.21,71.28,71.17,71.26,50894.0,64.6917,64.7553,64.6554,64.7371,50894.0
2018-08-01 15:30:00,71.26,71.35,71.24,71.34,176595.0,64.7371,64.8189,64.719,64.8098,176595.0
2018-08-02 09:30:00,70.86,70.86,70.36,70.76,42711.0,64.3738,64.3738,63.9195,64.2829,42711.0
2018-08-02 10:00:00,70.8,71.01,70.75,70.87,34473.0,64.3193,64.51,64.2738,64.3828,34473.0
2018-08-02 10:30:00,70.88,71.0,70.61,70.72,33442.0,64.3919,64.5009,64.1466,64.2466,33442.0
2018-08-02 11:00:00,70.74,70.97,70.74,70.79,39152.0,64.2647,64.4737,64.2647,64.3102,39152.0
2018-08-02 11:30:00,70.77,71.04,70.74,70.99,38155.0,64.292,64.5373,64.2647,64.4919,38155.0
2018-08-02 12:00:00,70.98,71.17,70.96,71.13,36156.0,64.4828,64.6554,64.4646,64.619,36156.0
2018-08-02 12:30:00,71.1,71.2,71.04,71.15,22947.0,64.5918,64.6826,64.5373,64.6372,22947.0
2018-08-02 13:00:00,71.13,71.18,71.11,71.15,63029.0,64.619,64.6645,64.6009,64.6372,63029.0
2018-08-02 13:30:00,71.15,71.22,71.14,71.15,38524.0,64.6372,64.7008,64.6281,64.6372,38524.0
2018-08-02 14:00:00,71.14,71.23,71.1,71.11,42737.0,64.6281,64.7099,64.5918,64.6009,42737.0
2018-08-02 14:30:00,71.09,71.19,71.08,71.19,31671.0,64.5827,64.6736,64.5736,64.6736,31671.0
2018-08-02 15:00:00,71.18,71.18,71.05,71.1,53712.0,64.6645,64.6645,64.5464,64.5918,53712.0
2018-08-02 15:30:00,71.1,71.18,71.08,71.16,137184.0,64.5918,64.6645,64.5736,64.6463,137184.0
2018-08-03 09:30:00,71.15,71.28,70.91,71.1,24935.0,64.6372,64.7553,64.4192,64.5918,24935.0
2018-08-03 10:00:00,71.03,71.1,70.88,71.0,8058.0,64.5282,64.5918,64.3919,64.5009,8058.0
2018-08-03 10:30:00,70.99,71.12,70.95,70.95,15099.0,64.4919,64.61,64.4555,64.4555,15099.0
2018-08-03 11:00:00,70.95,71.06,70.95,71.05,10880.0,64.4555,64.5555,64.4555,64.5464,10880.0
2018-08-03 11:30:00,71.06,71.18,71.01,71.08,26400.0,64.5555,64.6645,64.51,64.5736,26400.0
2018-08-03 12:00:00,71.08,71.25,71.06,71.17,18587.0,64.5736,64.7281,64.5555,64.6554,18587.0
2018-08-03 12:30:00,71.16,71.2,71.12,71.14,10696.0,64.6463,64.6826,64.61,64.6281,10696.0
2018-08-03 13:00:00,71.14,71.26,71.12,71.22,21650.0,64.6281,64.7371,64.61,64.7008,21650.0
2018-08-03 13:30:00,71.24,71.24,71.12,71.14,18544.0,64.719,64.719,64.61,64.6281,18544.0
2018-08-03 14:00:00,71.15,71.21,71.11,71.2,25851.0,64.6372,64.6917,64.6009,64.6826,25851.0
2018-08-03 14:30:00,71.21,71.25,71.17,71.24,11186.0,64.6917,64.7281,64.6554,64.719,11186.0
2018-08-03 15:00:00,71.25,71.45,71.25,71.38,23321.0,64.7281,64.9098,64.7281,64.8462,23321.0
2018-08-03 15:30:00,71.37,71.45,71.32,71.45,113677.0,64.8371,64.9098,64.7917,64.9098,113677.0
2018-08-06 09:30:00,71.5,71.67,71.41,71.59,29550.0,64.9552,65.1096,64.8734,65.0369,29550.0
2018-08-06 10:00:00,71.56,71.63,71.36,71.36,20449.0,65.0097,65.0733,64.828,64.828,20449.0
2018-08-06 10:30:00,71.35,71.58,71.35,71.52,25618.0,64.8189,65.0279,64.8189,64.9733,25618.0
2018-08-06 11:00:00,71.55,71.61,71.47,71.55,19645.0,65.0006,65.0551,64.9279,65.0006,19645.0
2018-08-06 11:30:00,71.53,71.54,71.37,71.44,76055.0,64.9824,64.9915,64.8371,64.9007,76055.0
2018-08-06 12:00:00,71.43,71.58,71.43,71.58,31323.0,64.8916,65.0279,64.8916,65.0279,31323.0
2018-08-06 12:30:00,71.59,71.72,71.57,71.63,19653.0,65.0369,65.155,65.0188,65.0733,19653.0
2018-08-06 13:00:00,71.64,71.71,71.53,71.57,38837.0,65.0824,65.146,64.9824,65.0188,38837.0
2018-08-06 13:30:00,71.58,71.63,71.53,71.56,28680.0,65.0279,65.0733,64.9824,65.0097,28680.0
2018-08-06 14:00:00,71.56,71.61,71.5,71.58,18005.0,65.0097,65.0551,64.9552,65.0279,18005.0
2018-08-06 14:30:00,71.57,71.63,71.52,71.54,24792.0,65.0188,65.0733,64.9733,64.9915,24792.0
2018-08-06 15:00:00,71.54,71.58,71.5,71.54,35660.0,64.9915,65.0279,64.9552,64.9915,35660.0
2018-08-06 15:30:00,71.54,71.61,71.53,71.55,101792.0,64.9915,65.0551,64.9824,65.0006,101792.0
2018-08-07 09:30:00,71.6,71.9,71.39,71.73,38448.0,65.046,65.3186,64.8552,65.1641,38448.0
2018-08-07 10:00:00,71.73,71.83,71.62,71.68,25715.0,65.1641,65.255,65.0642,65.1187,25715.0
2018-08-07 10:30:00,71.71,71.8,71.5,71.57,63457.0,65.146,65.2277,64.9552,65.0188,63457.0
2018-08-07 11:00:00,71.58,71.62,71.47,71.54,52033.0,65.0279,65.0642,64.9279,64.9915,52033.0
2018-08-07 11:30:00,71.54,71.73,71.53,71.6,25472.0,64.9915,65.1641,64.9824,65.046,25472.0
2018-08-07 12:00:00,71.64,71.72,71.58,71.67,24640.0,65.0824,65.155,65.0279,65.1096,24640.0
2018-08-07 12:30:00,71.66,71.68,71.6,71.61,25813.0,65.1005,65.1187,65.046,65.0551,25813.0
2018-08-07 13:00:00,71.62,71.67,71.52,71.6,39358.0,65.0642,65.1096,64.9733,65.046,39358.0
2018-08-07 13:30:00,71.59,71.65,71.55,71.59,30682.0,65.0369,65.0914,65.0006,65.0369,30682.0
2018-08-07 14:00:00,71.6,71.64,71.53,71.58,22281.0,65.046,65.0824,64.9824,65.0279,22281.0
2018-08-07 14:30:00,71.57,71.7,71.55,71.65,28303.0,65.0188,65.1369,65.0006,65.0914,28303.0
2018-08-07 15:00:00,71.65,71.72,71.63,71.66,29104.0,65.0914,65.155,65.0733,65.1005,29104.0
2018-08-07 15:30:00,71.67,71.68,71.54,71.6,127774.0,65.1096,65.1187,64.9915,65.046,127774.0
2018-08-08 09:30:00,71.62,71.62,71.3,71.56,33137.0,65.0642,65.0642,64.7735,65.0097,33137.0
2018-08-08 10:00:00,71.6,71.61,71.44,71.55,36963.0,65.046,65.0551,64.9007,65.0006,36963.0
2018-08-08 10:30:00,71.55,71.77,71.55,71.69,60905.0,65.0006,65.2005,65.0006,65.1278,60905.0
2018-08-08 11:00:00,71.7,71.94,71.69,71.94,25560.0,65.1369,65.3549,65.1278,65.3549,25560.0
2018-08-08 11:30:00,71.95,71.97,71.75,71.8,45077.0,65.364,65.3822,65.1823,65.2277,45077.0
2018-08-08 12:00:00,71.81,71.83,71.75,71.75,18804.0,65.2368,65.255,65.1823,65.1823,18804.0
2018-08-08 12:30:00,71.76,71.79,71.7,71.71,24616.0,65.1914,65.2186,65.1369,65.146,24616.0
2018-08-08 13:00:00,71.71,71.79,71.63,71.68,23732.0,65.146,65.2186,65.0733,65.1187,23732.0
2018-08-08 13:30:00,71.67,71.73,71.61,71.73,38393.0,65.1096,65.1641,65.0551,65.1641,38393.0
2018-08-08 14:00:00,71.73,71.83,71.73,71.79,14024.0,65.1641,65.255,65.1641,65.2186,14024.0
2018-08-08 14:30:00,71.81,71.82,71.71,71.73,16802.0,65.2368,65.2459,65.146,65.1641,16802.0
2018-08-08 15:00:00,71.73,71.79,71.71,71.74,32158.0,65.1641,65.2186,65.146,65.1732,32158.0
2018-08-08 15:30:00,71.73,71.77,71.65,71.65,117466.0,65.1641,65.2005,65.0914,65.0914,117466.0
2018-08-09 09:30:00,71.78,71.88,71.48,71.75,22263.0,65.2095,65.3004,64.937,65.1823,22263.0
2018-08-09 10:00:00,71.79,71.8,71.53,71.59,18004.0,65.2186,65.2277,64.9824,65.0369,18004.0
2018-08-09 10:30:00,71.51,71.68,71.5,71.67,29071.0,64.9643,65.1187,64.9552,65.1096,29071.0
2018-08-09 11:00:00,71.65,71.78,71.63,71.69,25215.0,65.0914,65.2095,65.0733,65.1278,25215.0
2018-08-09 11:30:00,71.7,71.72,71.55,71.57,19193.0,65.1369,65.155,65.0006,65.0188,19193.0
2018-08-09 12:00:00,71.57,71.66,71.53,71.63,19814.0,65.0188,65.1005,64.9824,65.0733,19814.0
2018-08-09 12:30:00,71.63,71.78,71.62,71.71,19441.0,65.0733,65.2095,65.0642,65.146,19441.0
2018-08-09 13:00:00,71.72,71.74,71.67,71.67,18192.0,65.155,65.1732,65.1096,65.1096,18192.0
2018-08-09 13:30:00,71.66,71.68,71.58,71.59,16329.0,65.1005,65.1187,65.0279,65.0369,16329.0
2018-08-09 14:00:00,71.59,71.61,71.52,71.53,20498.0,65.0369,65.0551,64.9733,64.9824,20498.0
2018-08-09 14:30:00,71.51,71.55,71.42,71.43,26221.0,64.9643,65.0006,64.8825,64.8916,26221.0
2018-08-09 15:00:00,71.42,71.5,71.38,71.45,37111.0,64.8825,64.9552,64.8462,64.9098,37111.0
2018-08-09 15:30:00,71.45,71.48,71.32,71.37,92394.0,64.9098,64.937,64.7917,64.8371,92394.0
2018-08-10 09:30:00,71.02,71.04,70.83,70.84,21106.0,64.5191,64.5373,64.3465,64.3556,21106.0
2018-08-10 10:00:00,70.88,70.89,70.62,70.67,24004.0,64.3919,64.401,64.1557,64.2012,24004.0
2018-08-10 10:30:00,70.68,70.84,70.64,70.84,10211.0,64.2102,64.3556,64.1739,64.3556,10211.0
2018-08-10 11:00:00,70.85,70.9,70.72,70.79,20809.0,64.3647,64.4101,64.2466,64.3102,20809.0
2018-08-10 11:30:00,70.77,70.88,70.74,70.78,20083.0,64.292,64.3919,64.2647,64.3011,20083.0
2018-08-10 12:00:00,70.75,70.8,70.68,70.73,23193.0,64.2738,64.3193,64.2102,64.2557,23193.0
2018-08-10 12:30:00,70.74,70.75,70.65,70.72,22395.0,64.2647,64.2738,64.183,64.2466,22395.0
2018-08-10 13:00:00,70.72,70.76,70.64,70.71,12576.0,64.2466,64.2829,64.1739,64.2375,12576.0
2018-08-10 13:30:00,70.71,70.71,70.57,70.63,47969.0,64.2375,64.2375,64.1103,64.1648,47969.0
2018-08-10 14:00:00,70.63,70.76,70.61,70.62,15894.0,64.1648,64.2829,64.1466,64.1557,15894.0
2018-08-10 14:30:00,70.61,70.74,70.59,70.68,95970.0,64.1466,64.2647,64.1285,64.2102,95970.0
2018-08-10 15:00:00,70.67,70.98,70.63,70.94,41711.0,64.2012,64.4828,64.1648,64.4464,41711.0
2018-08-10 15:30:00,70.94,70.98,70.85,70.86,83538.0,64.4464,64.4828,64.3647,64.3738,83538.0
2018-08-13 09:30:00,70.9,71.16,70.87,71.16,19548.0,64.4101,64.6463,64.3828,64.6463,19548.0
2018-08-13 10:00:00,71.13,71.13,70.97,70.97,10905.0,64.619,64.619,64.4737,64.4737,10905.0
2018-08-13 10:30:00,70.96,71.0,70.85,70.87,13171.0,64.4646,64.5009,64.3647,64.3828,13171.0
2018-08-13 11:00:00,70.88,70.93,70.63,70.63,14598.0,64.3919,64.4374,64.1648,64.1648,14598.0
2018-08-13 11:30:00,70.64,70.81,70.5,70.5,16703.0,64.1739,64.3283,64.0467,64.0467,16703.0
2018-08-13 12:00:00,70.48,70.49,70.27,70.27,30635.0,64.0285,64.0376,63.8378,63.8378,30635.0
2018-08-13 12:30:00,70.29,70.3,70.2,70.22,19668.0,63.8559,63.865,63.7742,63.7923,19668.0
2018-08-13 13:00:00,70.22,70.47,70.14,70.47,21445.0,63.7923,64.0195,63.7197,64.0195,21445.0
2018-08-13 13:30:00,70.47,70.51,70.39,70.4,34635.0,64.0195,64.0558,63.9468,63.9559,34635.0
2018-08-13 14:00:00,70.39,70.62,70.39,70.6,20288.0,63.9468,64.1557,63.9468,64.1376,20288.0
2018-08-13 14:30:00,70.62,70.67,70.47,70.48,23616.0,64.1557,64.2012,64.0195,64.0285,23616.0
2018-08-13 15:00:00,70.46,70.55,70.41,70.42,27321.0,64.0104,64.0921,63.965,63.974,27321.0
2018-08-13 15:30:00,70.42,70.49,70.35,70.43,92960.0,63.974,64.0376,63.9104,63.9831,92960.0
2018-08-14 09:30:00,70.46,70.69,70.42,70.49,38839.0,64.0104,64.2193,63.974,64.0376,38839.0
2018-08-14 10:00:00,70.52,70.61,70.4,70.53,35487.0,64.0649,64.1466,63.9559,64.074,35487.0
2018-08-14 10:30:00,70.53,70.67,70.48,70.58,21590.0,64.074,64.2012,64.0285,64.1194,21590.0
2018-08-14 11:00:00,70.6,70.66,70.5,70.6,19321.0,64.1376,64.1921,64.0467,64.1376,19321.0
2018-08-14 11:30:00,70.6,70.64,70.53,70.55,17434.0,64.1376,64.1739,64.074,64.0921,17434.0
2018-08-14 12:00:00,70.55,70.68,70.54,70.68,11133.0,64.0921,64.2102,64.0831,64.2102,11133.0
2018-08-14 12:30:00,70.67,70.71,70.64,70.66,8225.0,64.2012,64.2375,64.1739,64.1921,8225.0
2018-08-14 13:00:00,70.68,70.75,70.63,70.67,11457.0,64.2102,64.2738,64.1648,64.2012,11457.0
2018-08-14 13:30:00,70.69,70.83,70.68,70.81,8402.0,64.2193,64.3465,64.2102,64.3283,8402.0
2018-08-14 14:00:00,70.81,70.85,70.73,70.73,16408.0,64.3283,64.3647,64.2557,64.2557,16408.0
2018-08-14 14:30:00,70.75,70.79,70.67,70.69,13169.0,64.2738,64.3102,64.2012,64.2193,13169.0
2018-08-14 15:00:00,70.7,70.71,70.58,70.6,22576.0,64.2284,64.2375,64.1194,64.1376,22576.0
2018-08-14 15:30:00,70.62,70.67,70.52,70.65,143044.0,64.1557,64.2012,64.0649,64.183,143044.0
2018-08-15 09:30:00,70.33,70.72,70.07,70.65,44601.0,63.8923,64.2466,63.6561,64.183,44601.0
2018-08-15 10:00:00,70.6,70.84,70.58,70.69,40543.0,64.1376,64.3556,64.1194,64.2193,40543.0
2018-08-15 10:30:00,70.69,70.79,70.54,70.62,39363.0,64.2193,64.3102,64.0831,64.1557,39363.0
2018-08-15 11:00:00,70.62,71.04,70.62,70.96,15029.0,64.1557,64.5373,64.1557,64.4646,15029.0
2018-08-15 11:30:00,70.95,71.0,70.67,70.67,21743.0,64.4555,64.5009,64.2012,64.2012,21743.0
2018-08-15 12:00:00,70.67,70.97,70.67,70.97,27890.0,64.2012,64.4737,64.2012,64.4737,27890.0
2018-08-15 12:30:00,70.97,71.03,70.93,70.97,14968.0,64.4737,64.5282,64.4374,64.4737,14968.0
2018-08-15 13:00:00,70.98,71.1,70.92,70.99,15506.0,64.4828,64.5918,64.4283,64.4919,15506.0
2018-08-15 13:30:00,70.98,70.98,70.87,70.9,20070.0,64.4828,64.4828,64.3828,64.4101,20070.0
2018-08-15 14:00:00,70.9,70.94,70.72,70.77,49948.0,64.4101,64.4464,64.2466,64.292,49948.0
2018-08-15 14:30:00,70.76,71.02,70.76,71.02,25844.0,64.2829,64.5191,64.2829,64.5191,25844.0
2018-08-15 15:00:00,71.04,71.13,71.01,71.04,24754.0,64.5373,64.619,64.51,64.5373,24754.0
2018-08-15 15:30:00,71.07,71.2,71.03,71.13,117097.0,64.5645,64.6826,64.5282,64.619,117097.0
2018-08-16 09:30:00,71.4,71.87,71.35,71.84,28415.0,64.8643,65.2913,64.8189,65.2641,28415.0
2018-08-16 10:00:00,71.81,71.88,71.66,71.84,17886.0,65.2368,65.3004,65.1005,65.2641,17886.0
2018-08-16 10:30:00,71.81,72.01,71.81,71.99,24556.0,65.2368,65.4185,65.2368,65.4003,24556.0
2018-08-16 11:00:00,72.0,72.06,71.98,71.98,32494.0,65.4094,65.4639,65.3912,65.3912,32494.0
2018-08-16 11:30:00,71.99,72.04,71.91,72.03,37814.0,65.4003,65.4457,65.3276,65.4367,37814.0
2018-08-16 12:00:00,72.02,72.23,71.99,72.11,76736.0,65.4276,65.6184,65.4003,65.5093,76736.0
2018-08-16 12:30:00,72.08,72.1,71.89,71.91,36772.0,65.4821,65.5003,65.3095,65.3276,36772.0
2018-08-16 13:00:00,71.9,72.02,71.85,71.98,23100.0,65.3186,65.4276,65.2731,65.3912,23100.0
2018-08-16 13:30:00,71.97,72.08,71.96,72.07,27165.0,65.3822,65.4821,65.3731,65.473,27165.0
2018-08-16 14:00:00,72.07,72.19,72.03,72.05,40448.0,65.473,65.582,65.4367,65.4548,40448.0
2018-08-16 14:30:00,72.05,72.14,71.99,72.0,37338.0,65.4548,65.5366,65.4003,65.4094,37338.0
2018-08-16 15:00:00,72.0,72.03,71.95,72.01,38855.0,65.4094,65.4367,65.364,65.4185,38855.0
2018-08-16 15:30:00,72.0,72.0,71.8,71.91,163380.0,65.4094,65.4094,65.2277,65.3276,163380.0
2018-08-17 09:30:00,71.85,72.1,71.84,72.06,43523.0,65.2731,65.5003,65.2641,65.4639,43523.0
2018-08-17 10:00:00,72.08,72.16,71.99,72.07,42457.0,65.4821,65.5548,65.4003,65.473,42457.0
2018-08-17 10:30:00,72.1,72.14,71.97,72.08,37546.0,65.5003,65.5366,65.3822,65.4821,37546.0
2018-08-17 11:00:00,72.06,72.09,72.01,72.07,16724.0,65.4639,65.4912,65.4185,65.473,16724.0
2018-08-17 11:30:00,72.07,72.11,71.98,72.04,35209.0,65.473,65.5093,65.3912,65.4457,35209.0
2018-08-17 12:00:00,72.03,72.09,72.01,72.05,20826.0,65.4367,65.4912,65.4185,65.4548,20826.0
2018-08-17 12:30:00,72.05,72.14,72.02,72.11,22468.0,65.4548,65.5366,65.4276,65.5093,22468.0
2018-08-17 13:00:00,72.11,72.11,72.0,72.0,27543.0,65.5093,65.5093,65.4094,65.4094,27543.0
2018-08-17 13:30:00,72.01,72.15,71.98,72.12,22484.0,65.4185,65.5457,65.3912,65.5184,22484.0
2018-08-17 14:00:00,72.12,72.28,72.09,72.27,34327.0,65.5184,65.6638,65.4912,65.6547,34327.0
2018-08-17 14:30:00,72.27,72.38,72.25,72.36,31760.0,65.6547,65.7546,65.6365,65.7365,31760.0
2018-08-17 15:00:00,72.36,72.36,72.23,72.29,33859.0,65.7365,65.7365,65.6184,65.6729,33859.0
2018-08-17 15:30:00,72.29,72.32,72.16,72.22,82884.0,65.6729,65.7001,65.5548,65.6093,82884.0
2018-08-20 09:30:00,72.48,72.56,72.18,72.47,19631.0,65.8455,65.9181,65.5729,65.8364,19631.0
2018-08-20 10:00:00,72.41,72.46,72.27,72.41,16518.0,65.7819,65.8273,65.6547,65.7819,16518.0
2018-08-20 10:30:00,72.4,72.45,72.2,72.31,9274.0,65.7728,65.8182,65.5911,65.691,9274.0
2018-08-20 11:00:00,72.29,72.39,72.26,72.26,8554.0,65.6729,65.7637,65.6456,65.6456,8554.0
2018-08-20 11:30:00,72.28,72.3,72.08,72.11,34627.0,65.6638,65.6819,65.4821,65.5093,34627.0
2018-08-20 12:00:00,72.1,72.19,72.07,72.07,25065.0,65.5003,65.582,65.473,65.473,25065.0
2018-08-20 12:30:00,72.07,72.1,72.0,72.01,20638.0,65.473,65.5003,65.4094,65.4185,20638.0
2018-08-20 13:00:00,72.01,72.06,71.97,72.03,25276.0,65.4185,65.4639,65.3822,65.4367,25276.0
2018-08-20 13:30:00,72.04,72.16,72.0,72.09,26127.0,65.4457,65.5548,65.4094,65.4912,26127.0
2018-08-20 14:00:00,72.09,72.12,72.03,72.06,10742.0,65.4912,65.5184,65.4367,65.4639,10742.0
2018-08-20 14:30:00,72.06,72.06,71.94,71.96,36310.0,65.4639,65.4639,65.3549,65.3731,36310.0
2018-08-20 15:00:00,71.95,72.08,71.94,72.06,47959.0,65.364,65.4821,65.3549,65.4639,47959.0
2018-08-20 15:30:00,72.06,72.17,71.94,71.98,113137.0,65.4639,65.5638,65.3549,65.3912,113137.0
2018-08-21 09:30:00,71.92,72.18,71.92,71.99,19552.0,65.3367,65.5729,65.3367,65.4003,19552.0
2018-08-21 10:00:00,71.99,72.07,71.91,71.91,22914.0,65.4003,65.473,65.3276,65.3276,22914.0
2018-08-21 10:30:00,71.92,72.05,71.85,72.01,23386.0,65.3367,65.4548,65.2731,65.4185,23386.0
2018-08-21 11:00:00,72.01,72.12,71.97,72.0,21396.0,65.4185,65.5184,65.3822,65.4094,21396.0
2018-08-21 11:30:00,72.0,72.09,71.99,72.09,14586.0,65.4094,65.4912,65.4003,65.4912,14586.0
2018-08-21 12:00:00,72.08,72.39,72.07,72.32,23286.0,65.4821,65.7637,65.473,65.7001,23286.0
2018-08-21 12:30:00,72.35,72.41,72.33,72.37,19253.0,65.7274,65.7819,65.7092,65.7455,19253.0
2018-08-21 13:00:00,72.38,72.43,72.29,72.34,35081.0,65.7546,65.8,65.6729,65.7183,35081.0
2018-08-21 13:30:00,72.36,72.47,72.35,72.45,24916.0,65.7365,65.8364,65.7274,65.8182,24916.0
2018-08-21 14:00:00,72.45,72.51,72.38,72.48,22523.0,65.8182,65.8727,65.7546,65.8455,22523.0
2018-08-21 14:30:00,72.48,72.48,72.31,72.39,25140.0,65.8455,65.8455,65.691,65.7637,25140.0
2018-08-21 15:00:00,72.39,72.53,72.37,72.49,36706.0,65.7637,65.8909,65.7455,65.8546,36706.0
2018-08-21 15:30:00,72.49,72.49,72.32,72.36,95270.0,65.8546,65.8546,65.7001,65.7365,95270.0
2018-08-22 09:30:00,72.25,72.31,72.03,72.18,21974.0,65.6365,65.691,65.4367,65.5729,21974.0
2018-08-22 10:00:00,72.06,72.11,71.93,71.96,7033.0,65.4639,65.5093,65.3458,65.3731,7033.0
2018-08-22 10:30:00,71.97,72.24,71.97,72.13,25250.0,65.3822,65.6274,65.3822,65.5275,25250.0
2018-08-22 11:00:00,72.12,72.21,72.0,72.05,41958.0,65.5184,65.6002,65.4094,65.4548,41958.0
2018-08-22 11:30:00,72.03,72.07,72.01,72.05,6469.0,65.4367,65.473,65.4185,65.4548,6469.0
2018-08-22 12:00:00,72.05,72.07,71.91,71.91,12509.0,65.4548,65.473,65.3276,65.3276,12509.0
2018-08-22 12:30:00,71.9,71.98,71.89,71.93,8145.0,65.3186,65.3912,65.3095,65.3458,8145.0
2018-08-22 13:00:00,71.93,71.95,71.85,71.92,10020.0,65.3458,65.364,65.2731,65.3367,10020.0
2018-08-22 13:30:00,71.91,71.92,71.83,71.86,11976.0,65.3276,65.3367,65.255,65.2822,11976.0
2018-08-22 14:00:00,71.86,71.93,71.67,71.7,13632.0,65.2822,65.3458,65.1096,65.1369,13632.0
2018-08-22 14:30:00,71.73,71.78,71.68,71.69,12735.0,65.1641,65.2095,65.1187,65.1278,12735.0
2018-08-22 15:00:00,71.69,71.79,71.66,71.78,21372.0,65.1278,65.2186,65.1005,65.2095,21372.0
2018-08-22 15:30:00,71.8,71.8,71.62,71.68,100365.0,65.2277,65.2277,65.0642,65.1187,100365.0
2018-08-23 09:30:00,71.7,71.71,71.46,71.56,18632.0,65.1369,65.146,64.9188,65.0097,18632.0
2018-08-23 10:00:00,71.57,71.82,71.51,71.77,13648.0,65.0188,65.2459,64.9643,65.2005,13648.0
2018-08-23 10:30:00,71.76,71.82,71.59,71.62,17057.0,65.1914,65.2459,65.0369,65.0642,17057.0
2018-08-23 11:00:00,71.61,71.63,71.53,71.58,11827.0,65.0551,65.0733,64.9824,65.0279,11827.0
2018-08-23 11:30:00,71.6,71.71,71.6,71.67,16201.0,65.046,65.146,65.046,65.1096,16201.0
2018-08-23 12:00:00,71.68,71.76,71.67,71.75,14071.0,65.1187,65.1914,65.1096,65.1823,14071.0
2018-08-23 12:30:00,71.75,71.8,71.71,71.72,20193.0,65.1823,65.2277,65.146,65.155,20193.0
2018-08-23 13:00:00,71.72,71.74,71.64,71.74,11857.0,65.155,65.1732,65.0824,65.1732,11857.0
2018-08-23 13:30:00,71.73,71.73,71.66,71.67,8420.0,65.1641,65.1641,65.1005,65.1096,8420.0
2018-08-23 14:00:00,71.68,71.75,71.67,71.73,15273.0,65.1187,65.1823,65.1096,65.1641,15273.0
2018-08-23 14:30:00,71.73,71.73,71.65,71.66,13849.0,65.1641,65.1641,65.0914,65.1005,13849.0
2018-08-23 15:00:00,71.67,71.82,71.66,71.79,20021.0,65.1096,65.2459,65.1005,65.2186,20021.0
2018-08-23 15:30:00,71.79,71.8,71.68,71.76,79004.0,65.2186,65.2277,65.1187,65.1914,79004.0
2018-08-24 09:30:00,72.0,72.0,71.66,71.72,24670.0,65.4094,65.4094,65.1005,65.155,24670.0
2018-08-24 10:00:00,71.76,71.87,71.75,71.85,4500.0,65.1914,65.2913,65.1823,65.2731,4500.0
2018-08-24 10:30:00,71.82,72.0,71.82,71.92,10719.0,65.2459,65.4094,65.2459,65.3367,10719.0
2018-08-24 11:00:00,71.93,71.93,71.81,71.82,8174.0,65.3458,65.3458,65.2368,65.2459,8174.0
2018-08-24 11:30:00,71.81,71.95,71.79,71.92,9383.0,65.2368,65.364,65.2186,65.3367,9383.0
2018-08-24 12:00:00,71.95,72.04,71.95,72.04,12506.0,65.364,65.4457,65.364,65.4457,12506.0
2018-08-24 12:30:00,72.03,72.05,71.97,71.99,5511.0,65.4367,65.4548,65.3822,65.4003,5511.0
2018-08-24 13:00:00,71.99,72.04,71.95,71.98,9863.0,65.4003,65.4457,65.364,65.3912,9863.0
2018-08-24 13:30:00,71.96,72.0,71.89,71.99,10042.0,65.3731,65.4094,65.3095,65.4003,10042.0
2018-08-24 14:00:00,71.98,72.1,71.98,72.05,8208.0,65.3912,65.5003,65.3912,65.4548,8208.0
2018-08-24 14:30:00,72.04,72.14,72.02,72.08,9776.0,65.4457,65.5366,65.4276,65.4821,9776.0
2018-08-24 15:00:00,72.06,72.19,72.02,72.13,13913.0,65.4639,65.582,65.4276,65.5275,13913.0
2018-08-24 15:30:00,72.13,72.18,72.11,72.16,48527.0,65.5275,65.5729,65.5093,65.5548,48527.0
2018-08-27 09:30:00,72.45,72.57,72.4,72.53,10518.0,65.8182,65.9272,65.7728,65.8909,10518.0
2018-08-27 10:00:00,72.62,72.65,72.52,72.52,5626.0,65.9727,65.9999,65.8818,65.8818,5626.0
2018-08-27 10:30:00,72.5,72.53,72.35,72.43,29657.0,65.8636,65.8909,65.7274,65.8,29657.0
2018-08-27 11:00:00,72.44,72.46,72.35,72.42,9399.0,65.8091,65.8273,65.7274,65.791,9399.0
2018-08-27 11:30:00,72.43,72.44,72.3,72.44,11520.0,65.8,65.8091,65.6819,65.8091,11520.0
2018-08-27 12:00:00,72.44,72.44,72.35,72.37,7051.0,65.8091,65.8091,65.7274,65.7455,7051.0
2018-08-27 12:30:00,72.38,72.46,72.36,72.44,8591.0,65.7546,65.8273,65.7365,65.8091,8591.0
2018-08-27 13:00:00,72.44,72.48,72.32,72.33,28076.0,65.8091,65.8455,65.7001,65.7092,28076.0
2018-08-27 13:30:00,72.32,72.39,72.3,72.38,12822.0,65.7001,65.7637,65.6819,65.7546,12822.0
2018-08-27 14:00:00,72.39,72.39,72.26,72.31,12471.0,65.7637,65.7637,65.6456,65.691,12471.0
2018-08-27 14:30:00,72.31,72.45,72.31,72.4,16378.0,65.691,65.8182,65.691,65.7728,16378.0
2018-08-27 15:00:00,72.37,72.37,72.25,72.3,23757.0,65.7455,65.7455,65.6365,65.6819,23757.0
2018-08-27 15:30:00,72.29,72.35,72.27,72.32,62339.0,65.6729,65.7274,65.6547,65.7001,62339.0
2018-08-28 09:30:00,72.27,72.43,72.15,72.24,19147.0,65.6547,65.8,65.5457,65.6274,19147.0
2018-08-28 10:00:00,72.22,72.35,72.21,72.3,15661.0,65.6093,65.7274,65.6002,65.6819,15661.0
2018-08-28 10:30:00,72.29,72.34,72.08,72.09,40605.0,65.6729,65.7183,65.4821,65.4912,40605.0
2018-08-28 11:00:00,72.1,72.2,72.07,72.16,15310.0,65.5003,65.5911,65.473,65.5548,15310.0
2018-08-28 11:30:00,72.16,72.16,71.94,71.96,13054.0,65.5548,65.5548,65.3549,65.3731,13054.0
2018-08-28 12:00:00,71.96,72.05,71.95,71.95,15991.0,65.3731,65.4548,65.364,65.364,15991.0
2018-08-28 12:30:00,71.95,72.01,71.93,71.99,9978.0,65.364,65.4185,65.3458,65.4003,9978.0
2018-08-28 13:00:00,71.98,72.15,71.98,72.04,11313.0,65.3912,65.5457,65.3912,65.4457,11313.0
2018-08-28 13:30:00,72.04,72.12,72.03,72.12,5330.0,65.4457,65.5184,65.4367,65.5184,5330.0
2018-08-28 14:00:00,72.12,72.14,72.02,72.09,13963.0,65.5184,65.5366,65.4276,65.4912,13963.0
2018-08-28 14:30:00,72.07,72.07,71.97,72.05,17540.0,65.473,65.473,65.3822,65.4548,17540.0
2018-08-28 15:00:00,72.05,72.14,72.02,72.11,14717.0,65.4548,65.5366,65.4276,65.5093,14717.0
2018-08-28 15:30:00,72.11,72.17,72.08,72.16,83672.0,65.5093,65.5638,65.4821,65.5548,83672.0
2018-08-29 09:30:00,72.16,72.2,72.02,72.08,15323.0,65.5548,65.5911,65.4276,65.4821,15323.0
2018-08-29 10:00:00,72.02,72.14,71.97,72.09,10286.0,65.4276,65.5366,65.3822,65.4912,10286.0
2018-08-29 10:30:00,72.13,72.19,72.07,72.09,14639.0,65.5275,65.582,65.473,65.4912,14639.0
2018-08-29 11:00:00,72.11,72.28,72.05,72.28,13948.0,65.5093,65.6638,65.4548,65.6638,13948.0
2018-08-29 11:30:00,72.28,72.42,72.25,72.42,13170.0,65.6638,65.791,65.6365,65.791,13170.0
2018-08-29 12:00:00,72.41,72.5,72.36,72.43,13178.0,65.7819,65.8636,65.7365,65.8,13178.0
2018-08-29 12:30:00,72.44,72.5,72.33,72.33,7942.0,65.8091,65.8636,65.7092,65.7092,7942.0
2018-08-29 13:00:00,72.33,72.41,72.29,72.31,6297.0,65.7092,65.7819,65.6729,65.691,6297.0
2018-08-29 13:30:00,72.29,72.3,72.22,72.23,13180.0,65.6729,65.6819,65.6093,65.6184,13180.0
2018-08-29 14:00:00,72.2,72.28,72.17,72.26,9581.0,65.5911,65.6638,65.5638,65.6456,9581.0
2018-08-29 14:30:00,72.26,72.3,72.15,72.15,14597.0,65.6456,65.6819,65.5457,65.5457,14597.0
2018-08-29 15:00:00,72.17,72.33,72.14,72.31,38533.0,65.5638,65.7092,65.5366,65.691,38533.0
2018-08-29 15:30:00,72.31,72.39,72.28,72.3,76587.0,65.691,65.7637,65.6638,65.6819,76587.0
2018-08-30 09:30:00,72.28,72.28,71.89,72.06,20933.0,65.6638,65.6638,65.3095,65.4639,20933.0
2018-08-30 10:00:00,72.05,72.16,71.92,71.99,18094.0,65.4548,65.5548,65.3367,65.4003,18094.0
2018-08-30 10:30:00,71.99,72.01,71.77,71.78,14533.0,65.4003,65.4185,65.2005,65.2095,14533.0
2018-08-30 11:00:00,71.79,71.84,71.71,71.78,14797.0,65.2186,65.2641,65.146,65.2095,14797.0
2018-08-30 11:30:00,71.79,71.82,71.75,71.78,13398.0,65.2186,65.2459,65.1823,65.2095,13398.0
2018-08-30 12:00:00,71.78,71.79,71.57,71.74,41569.0,65.2095,65.2186,65.0188,65.1732,41569.0
2018-08-30 12:30:00,71.73,71.83,71.71,71.8,45543.0,65.1641,65.255,65.146,65.2277,45543.0
2018-08-30 13:00:00,71.8,71.88,71.79,71.81,16188.0,65.2277,65.3004,65.2186,65.2368,16188.0
2018-08-30 13:30:00,71.82,71.87,71.79,71.86,15432.0,65.2459,65.2913,65.2186,65.2822,15432.0
2018-08-30 14:00:00,71.87,71.89,71.53,71.58,31431.0,65.2913,65.3095,64.9824,65.0279,31431.0
2018-08-30 14:30:00,71.61,71.67,71.54,71.54,25496.0,65.0551,65.1096,64.9915,64.9915,25496.0
2018-08-30 15:00:00,71.54,71.67,71.5,71.63,29961.0,64.9915,65.1096,64.9552,65.0733,29961.0
2018-08-30 15:30:00,71.63,71.73,71.61,71.67,125435.0,65.0733,65.1641,65.0551,65.1096,125435.0
2018-08-31 09:30:00,71.43,71.92,71.43,71.6,11609.0,64.8916,65.3367,64.8916,65.046,11609.0
2018-08-31 10:00:00,71.6,71.84,71.55,71.61,38104.0,65.046,65.2641,65.0006,65.0551,38104.0
2018-08-31 10:30:00,71.62,71.71,71.6,71.62,7049.0,65.0642,65.146,65.046,65.0642,7049.0
2018-08-31 11:00:00,71.63,71.72,71.55,71.6,13143.0,65.0733,65.155,65.0006,65.046,13143.0
2018-08-31 11:30:00,71.61,71.71,71.59,71.61,8446.0,65.0551,65.146,65.0369,65.0551,8446.0
2018-08-31 12:00:00,71.59,71.61,71.51,71.57,10829.0,65.0369,65.0551,64.9643,65.0188,10829.0
2018-08-31 12:30:00,71.59,71.61,71.53,71.58,13884.0,65.0369,65.0551,64.9824,65.0279,13884.0
2018-08-31 13:00:00,71.58,71.71,71.57,71.7,13186.0,65.0279,65.146,65.0188,65.1369,13186.0
2018-08-31 13:30:00,71.69,71.81,71.67,71.81,30032.0,65.1278,65.2368,65.1096,65.2368,30032.0
2018-08-31 14:00:00,71.81,71.96,71.78,71.93,16326.0,65.2368,65.3731,65.2095,65.3458,16326.0
2018-08-31 14:30:00,71.95,72.07,71.92,71.98,16958.0,65.364,65.473,65.3367,65.3912,16958.0
2018-08-31 15:00:00,71.98,72.1,71.96,71.96,27238.0,65.3912,65.5003,65.3731,65.3731,27238.0
2018-08-31 15:30:00,71.97,72.2,71.97,72.13,94568.0,65.3822,65.5911,65.3822,65.5275,94568.0
2018-09-04 09:30:00,72.11,72.96,72.11,72.48,76906.0,65.5093,66.2815,65.5093,65.8455,76906.0
2018-09-04 10:00:00,72.49,72.65,72.46,72.55,24932.0,65.8546,65.9999,65.8273,65.9091,24932.0
2018-09-04 10:30:00,72.55,72.7,72.47,72.68,27030.0,65.9091,66.0453,65.8364,66.0272,27030.0
2018-09-04 11:00:00,72.69,72.69,72.48,72.54,26811.0,66.0362,66.0362,65.8455,65.9,26811.0
2018-09-04 11:30:00,72.51,72.72,72.48,72.7,47604.0,65.8727,66.0635,65.8455,66.0453,47604.0
2018-09-04 12:00:00,72.69,72.71,72.51,72.59,50273.0,66.0362,66.0544,65.8727,65.9454,50273.0
2018-09-04 12:30:00,72.57,72.74,72.54,72.74,15934.0,65.9272,66.0817,65.9,66.0817,15934.0
2018-09-04 13:00:00,72.76,72.84,72.74,72.79,22197.0,66.0998,66.1725,66.0817,66.1271,22197.0
2018-09-04 13:30:00,72.79,72.87,72.72,72.8,15196.0,66.1271,66.1998,66.0635,66.1362,15196.0
2018-09-04 14:00:00,72.79,72.82,72.77,72.77,15509.0,66.1271,66.1543,66.1089,66.1089,15509.0
2018-09-04 14:30:00,72.76,72.82,72.75,72.8,20915.0,66.0998,66.1543,66.0908,66.1362,20915.0
2018-09-04 15:00:00,72.79,72.9,72.72,72.84,51727.0,66.1271,66.227,66.0635,66.1725,51727.0
2018-09-04 15:30:00,72.84,73.0,72.81,72.99,136023.0,66.1725,66.3179,66.1453,66.3088,136023.0
2018-09-05 09:30:00,73.03,73.45,72.76,73.29,74863.0,66.3451,66.7267,66.0998,66.5813,74863.0
2018-09-05 10:00:00,73.26,73.5,73.19,73.3,38504.0,66.5541,66.7721,66.4905,66.5904,38504.0
2018-09-05 10:30:00,73.3,73.38,73.18,73.25,41003.0,66.5904,66.6631,66.4814,66.545,41003.0
2018-09-05 11:00:00,73.26,73.41,73.16,73.16,32017.0,66.5541,66.6903,66.4632,66.4632,32017.0
2018-09-05 11:30:00,73.19,73.54,73.18,73.45,41579.0,66.4905,66.8084,66.4814,66.7267,41579.0
2018-09-05 12:00:00,73.46,73.48,73.39,73.48,26126.0,66.7358,66.7539,66.6722,66.7539,26126.0
2018-09-05 12:30:00,73.47,73.53,73.43,73.47,22070.0,66.7449,66.7994,66.7085,66.7449,22070.0
2018-09-05 13:00:00,73.46,73.65,73.45,73.57,26368.0,66.7358,66.9084,66.7267,66.8357,26368.0
2018-09-05 13:30:00,73.57,73.61,73.5,73.54,20198.0,66.8357,66.872,66.7721,66.8084,20198.0
2018-09-05 14:00:00,73.53,73.59,73.5,73.58,19282.0,66.7994,66.8539,66.7721,66.8448,19282.0
2018-09-05 14:30:00,73.59,73.59,73.46,73.54,25902.0,66.8539,66.8539,66.7358,66.8084,25902.0
2018-09-05 15:00:00,73.54,73.66,73.51,73.56,34114.0,66.8084,66.9175,66.7812,66.8266,34114.0
2018-09-05 15:30:00,73.56,73.58,73.45,73.53,127549.0,66.8266,66.8448,66.7267,66.7994,127549.0
2018-09-06 09:30:00,73.08,73.29,73.03,73.17,30554.0,66.7591,66.9509,66.7134,66.8413,30554.0
2018-09-06 10:00:00,73.17,73.32,73.1,73.31,22481.0,66.8413,66.9783,66.7774,66.9692,22481.0
2018-09-06 10:30:00,73.29,73.32,73.15,73.24,21888.0,66.9509,66.9783,66.823,66.9052,21888.0
2018-09-06 11:00:00,73.23,73.23,73.09,73.17,11859.0,66.8961,66.8961,66.7682,66.8413,11859.0
2018-09-06 11:30:00,73.16,73.41,73.16,73.37,41684.0,66.8322,67.0605,66.8322,67.024,41684.0
2018-09-06 12:00:00,73.36,73.46,73.35,73.41,12778.0,67.0149,67.1062,67.0057,67.0605,12778.0
2018-09-06 12:30:00,73.41,73.53,73.4,73.47,12738.0,67.0605,67.1702,67.0514,67.1154,12738.0
2018-09-06 13:00:00,73.48,73.56,73.45,73.56,11976.0,67.1245,67.1976,67.0971,67.1976,11976.0
2018-09-06 13:30:00,73.54,73.63,73.53,73.57,15558.0,67.1793,67.2615,67.1702,67.2067,15558.0
2018-09-06 14:00:00,73.57,73.66,73.56,73.64,18749.0,67.2067,67.2889,67.1976,67.2706,18749.0
2018-09-06 14:30:00,73.65,73.82,73.65,73.8,21546.0,67.2798,67.4351,67.2798,67.4168,21546.0
2018-09-06 15:00:00,73.81,73.92,73.79,73.88,22260.0,67.4259,67.5264,67.4077,67.4899,22260.0
2018-09-06 15:30:00,73.89,73.98,73.84,73.85,108320.0,67.499,67.5812,67.4534,67.4625,108320.0
2018-09-07 09:30:00,73.68,73.93,73.68,73.86,22798.0,67.3072,67.5356,67.3072,67.4716,22798.0
2018-09-07 10:00:00,73.85,74.1,73.82,74.04,24169.0,67.4625,67.6909,67.4351,67.6361,24169.0
2018-09-07 10:30:00,74.05,74.07,73.97,74.05,40025.0,67.6452,67.6635,67.5721,67.6452,40025.0
2018-09-07 11:00:00,74.02,74.05,73.93,74.04,31755.0,67.6178,67.6452,67.5356,67.6361,31755.0
2018-09-07 11:30:00,74.06,74.07,73.98,73.99,13756.0,67.6543,67.6635,67.5812,67.5904,13756.0
2018-09-07 12:00:00,73.99,74.04,73.8,73.83,21251.0,67.5904,67.6361,67.4168,67.4442,21251.0
2018-09-07 12:30:00,73.84,73.9,73.73,73.73,21174.0,67.4534,67.5082,67.3529,67.3529,21174.0
2018-09-07 13:00:00,73.76,73.76,73.63,73.69,10921.0,67.3803,67.3803,67.2615,67.3163,10921.0
2018-09-07 13:30:00,73.7,73.74,73.57,73.58,18498.0,67.3255,67.362,67.2067,67.2158,18498.0
2018-09-07 14:00:00,73.58,73.65,73.55,73.63,13975.0,67.2158,67.2798,67.1884,67.2615,13975.0
2018-09-07 14:30:00,73.64,73.81,73.61,73.79,21660.0,67.2706,67.4259,67.2432,67.4077,21660.0
2018-09-07 15:00:00,73.81,73.89,73.79,73.83,33706.0,67.4259,67.499,67.4077,67.4442,33706.0
2018-09-07 15:30:00,73.84,73.86,73.66,73.75,153226.0,67.4534,67.4716,67.2889,67.3711,153226.0
2018-09-10 09:30:00,74.06,74.23,73.59,73.95,26390.0,67.6543,67.8096,67.225,67.5538,26390.0
2018-09-10 10:00:00,73.92,73.99,73.88,73.98,30548.0,67.5264,67.5904,67.4899,67.5812,30548.0
2018-09-10 10:30:00,73.97,74.16,73.91,74.11,26284.0,67.5721,67.7457,67.5173,67.7,26284.0
2018-09-10 11:00:00,74.06,74.39,74.05,74.39,25665.0,67.6543,67.9558,67.6452,67.9558,25665.0
2018-09-10 11:30:00,74.39,74.39,74.21,74.31,15080.0,67.9558,67.9558,67.7913,67.8827,15080.0
2018-09-10 12:00:00,74.31,74.36,74.25,74.26,31463.0,67.8827,67.9284,67.8279,67.837,31463.0
2018-09-10 12:30:00,74.24,74.46,74.24,74.44,98717.0,67.8188,68.0197,67.8188,68.0015,98717.0
2018-09-10 13:00:00,74.45,74.52,74.39,74.51,28176.0,68.0106,68.0745,67.9558,68.0654,28176.0
2018-09-10 13:30:00,74.51,74.51,74.41,74.44,19337.0,68.0654,68.0654,67.9741,68.0015,19337.0
2018-09-10 14:00:00,74.44,74.55,74.43,74.53,17651.0,68.0015,68.1019,67.9923,68.0837,17651.0
2018-09-10 14:30:00,74.53,74.55,74.38,74.41,22416.0,68.0837,68.1019,67.9466,67.9741,22416.0
2018-09-10 15:00:00,74.41,74.45,74.35,74.37,47367.0,67.9741,68.0106,67.9192,67.9375,47367.0
2018-09-10 15:30:00,74.37,74.37,74.19,74.2,114370.0,67.9375,67.9375,67.7731,67.7822,114370.0
2018-09-11 09:30:00,73.93,74.18,73.74,74.1,19386.0,67.5356,67.7639,67.362,67.6909,19386.0
2018-09-11 10:00:00,74.12,74.17,74.03,74.07,17585.0,67.7091,67.7548,67.6269,67.6635,17585.0
2018-09-11 10:30:00,74.08,74.15,73.96,74.14,22339.0,67.6726,67.7365,67.563,67.7274,22339.0
2018-09-11 11:00:00,74.15,74.22,74.13,74.14,20806.0,67.7365,67.8005,67.7183,67.7274,20806.0
2018-09-11 11:30:00,74.13,74.15,74.03,74.08,27777.0,67.7183,67.7365,67.6269,67.6726,27777.0
2018-09-11 12:00:00,74.08,74.11,74.03,74.07,14871.0,67.6726,67.7,67.6269,67.6635,14871.0
2018-09-11 12:30:00,74.07,74.13,74.02,74.13,12843.0,67.6635,67.7183,67.6178,67.7183,12843.0
2018-09-11 13:00:00,74.12,74.29,74.1,74.29,25692.0,67.7091,67.8644,67.6909,67.8644,25692.0
2018-09-11 13:30:00,74.3,74.31,74.22,74.23,11767.0,67.8736,67.8827,67.8005,67.8096,11767.0
2018-09-11 14:00:00,74.21,74.23,74.15,74.16,14040.0,67.7913,67.8096,67.7365,67.7457,14040.0
2018-09-11 14:30:00,74.17,74.21,74.15,74.2,26617.0,67.7548,67.7913,67.7365,67.7822,26617.0
2018-09-11 15:00:00,74.21,74.3,74.19,74.3,21649.0,67.7913,67.8736,67.7731,67.8736,21649.0
2018-09-11 15:30:00,74.3,74.3,74.12,74.13,82875.0,67.8736,67.8736,67.7091,67.7183,82875.0
2018-09-12 09:30:00,74.0,74.14,73.88,74.01,18779.0,67.5995,67.7274,67.4899,67.6086,18779.0
2018-09-12 10:00:00,74.01,74.03,73.67,73.72,10241.0,67.6086,67.6269,67.2981,67.3437,10241.0
2018-09-12 10:30:00,73.74,73.94,73.66,73.68,13083.0,67.362,67.5447,67.2889,67.3072,13083.0
2018-09-12 11:00:00,73.64,73.93,73.6,73.92,8036.0,67.2706,67.5356,67.2341,67.5264,8036.0
2018-09-12 11:30:00,73.94,73.97,73.72,73.81,14399.0,67.5447,67.5721,67.3437,67.4259,14399.0
2018-09-12 12:00:00,73.81,73.85,73.72,73.73,6709.0,67.4259,67.4625,67.3437,67.3529,6709.0
2018-09-12 12:30:00,73.72,73.76,73.69,73.7,4055.0,67.3437,67.3803,67.3163,67.3255,4055.0
2018-09-12 13:00:00,73.71,73.76,73.66,73.7,11055.0,67.3346,67.3803,67.2889,67.3255,11055.0
2018-09-12 13:30:00,73.69,73.69,73.6,73.62,7040.0,67.3163,67.3163,67.2341,67.2524,7040.0
2018-09-12 14:00:00,73.61,73.68,73.54,73.62,18885.0,67.2432,67.3072,67.1793,67.2524,18885.0
2018-09-12 14:30:00,73.63,73.7,73.57,73.69,15696.0,67.2615,67.3255,67.2067,67.3163,15696.0
2018-09-12 15:00:00,73.68,73.69,73.62,73.67,20718.0,67.3072,67.3163,67.2524,67.2981,20718.0
2018-09-12 15:30:00,73.7,73.77,73.52,73.55,85413.0,67.3255,67.3894,67.161,67.1884,85413.0
2018-09-13 09:30:00,73.66,74.42,73.62,74.41,60782.0,67.2889,67.9832,67.2524,67.9741,60782.0
2018-09-13 10:00:00,74.42,74.66,74.39,74.59,50527.0,67.9832,68.2024,67.9558,68.1385,50527.0
2018-09-13 10:30:00,74.57,74.62,74.44,74.46,34943.0,68.1202,68.1659,68.0015,68.0197,34943.0
2018-09-13 11:00:00,74.44,74.63,74.41,74.41,27013.0,68.0015,68.175,67.9741,67.9741,27013.0
2018-09-13 11:30:00,74.43,74.72,74.39,74.72,46069.0,67.9923,68.2572,67.9558,68.2572,46069.0
2018-09-13 12:00:00,74.74,74.84,74.72,74.78,37837.0,68.2755,68.3669,68.2572,68.312,37837.0
2018-09-13 12:30:00,74.78,74.8,74.67,74.68,33092.0,68.312,68.3303,68.2116,68.2207,33092.0
2018-09-13 13:00:00,74.67,74.73,74.51,74.52,56726.0,68.2116,68.2664,68.0654,68.0745,56726.0
2018-09-13 13:30:00,74.52,74.61,74.49,74.53,15548.0,68.0745,68.1568,68.0471,68.0837,15548.0
2018-09-13 14:00:00,74.53,74.75,74.53,74.74,22749.0,68.0837,68.2846,68.0837,68.2755,22749.0
2018-09-13 14:30:00,74.72,74.77,74.59,74.59,37492.0,68.2572,68.3029,68.1385,68.1385,37492.0
2018-09-13 15:00:00,74.6,74.62,74.5,74.53,27145.0,68.1476,68.1659,68.0563,68.0837,27145.0
2018-09-13 15:30:00,74.53,74.66,74.44,74.61,76022.0,68.0837,68.2024,68.0015,68.1568,76022.0
2018-09-14 09:30:00,75.0,75.03,74.66,75.03,40165.0,68.513,68.5404,68.2024,68.5404,40165.0
2018-09-14 10:00:00,75.04,75.15,74.9,74.92,18935.0,68.5496,68.65,68.4217,68.4399,18935.0
2018-09-14 10:30:00,74.93,74.98,74.83,74.85,28114.0,68.4491,68.4947,68.3577,68.376,28114.0
2018-09-14 11:00:00,74.84,75.09,74.83,75.03,19114.0,68.3669,68.5952,68.3577,68.5404,19114.0
2018-09-14 11:30:00,75.05,75.19,75.04,75.12,18655.0,68.5587,68.6866,68.5496,68.6226,18655.0
2018-09-14 12:00:00,75.11,75.17,74.98,75.17,21927.0,68.6135,68.6683,68.4947,68.6683,21927.0
2018-09-14 12:30:00,75.15,75.16,75.0,75.03,14121.0,68.65,68.6592,68.513,68.5404,14121.0
2018-09-14 13:00:00,75.01,75.01,74.85,74.92,12235.0,68.5222,68.5222,68.376,68.4399,12235.0
2018-09-14 13:30:00,74.93,74.96,74.89,74.91,7630.0,68.4491,68.4765,68.4125,68.4308,7630.0
2018-09-14 14:00:00,74.91,74.94,74.79,74.83,14007.0,68.4308,68.4582,68.3212,68.3577,14007.0
2018-09-14 14:30:00,74.83,74.85,74.74,74.79,16889.0,68.3577,68.376,68.2755,68.3212,16889.0
2018-09-14 15:00:00,74.79,74.83,74.72,74.83,21277.0,68.3212,68.3577,68.2572,68.3577,21277.0
2018-09-14 15:30:00,74.83,74.95,74.82,74.89,83412.0,68.3577,68.4673,68.3486,68.4125,83412.0
2018-09-17 09:30:00,75.0,75.17,74.83,75.02,49142.0,68.513,68.6683,68.3577,68.5313,49142.0
2018-09-17 10:00:00,75.0,75.08,74.84,74.91,17878.0,68.513,68.5861,68.3669,68.4308,17878.0
2018-09-17 10:30:00,74.9,75.02,74.87,74.96,25745.0,68.4217,68.5313,68.3943,68.4765,25745.0
2018-09-17 11:00:00,74.97,75.18,74.94,75.18,12434.0,68.4856,68.6775,68.4582,68.6775,12434.0
2018-09-17 11:30:00,75.18,75.22,75.01,75.04,18040.0,68.6775,68.714,68.5222,68.5496,18040.0
2018-09-17 12:00:00,75.01,75.05,74.94,74.95,42084.0,68.5222,68.5587,68.4582,68.4673,42084.0
2018-09-17 12:30:00,74.95,74.98,74.9,74.91,71414.0,68.4673,68.4947,68.4217,68.4308,71414.0
2018-09-17 13:00:00,74.91,74.98,74.88,74.98,19636.0,68.4308,68.4947,68.4034,68.4947,19636.0
2018-09-17 13:30:00,74.97,75.06,74.96,75.04,27877.0,68.4856,68.5678,68.4765,68.5496,27877.0
2018-09-17 14:00:00,75.04,75.07,74.98,75.04,21710.0,68.5496,68.577,68.4947,68.5496,21710.0
2018-09-17 14:30:00,75.05,75.1,74.96,74.99,28931.0,68.5587,68.6044,68.4765,68.5039,28931.0
2018-09-17 15:00:00,74.99,75.11,74.98,75.04,51182.0,68.5039,68.6135,68.4947,68.5496,51182.0
2018-09-17 15:30:00,75.04,75.15,74.99,75.12,109863.0,68.5496,68.65,68.5039,68.6226,109863.0
2018-09-18 09:30:00,75.21,75.21,74.32,74.41,39625.0,68.7049,68.7049,67.8918,67.9741,39625.0
2018-09-18 10:00:00,74.42,74.55,74.16,74.52,18877.0,67.9832,68.1019,67.7457,68.0745,18877.0
2018-09-18 10:30:00,74.54,74.68,74.43,74.67,11565.0,68.0928,68.2207,67.9923,68.2116,11565.0
2018-09-18 11:00:00,74.73,74.8,74.66,74.78,14075.0,68.2664,68.3303,68.2024,68.312,14075.0
2018-09-18 11:30:00,74.79,74.96,74.73,74.92,13907.0,68.3212,68.4765,68.2664,68.4399,13907.0
2018-09-18 12:00:00,74.92,75.06,74.92,74.95,16029.0,68.4399,68.5678,68.4399,68.4673,16029.0
2018-09-18 12:30:00,74.96,75.03,74.96,75.02,21958.0,68.4765,68.5404,68.4765,68.5313,21958.0
2018-09-18 13:00:00,75.02,75.2,75.02,75.17,28503.0,68.5313,68.6957,68.5313,68.6683,28503.0
2018-09-18 13:30:00,75.19,75.23,75.07,75.07,15358.0,68.6866,68.7231,68.577,68.577,15358.0
2018-09-18 14:00:00,75.08,75.21,75.07,75.2,17205.0,68.5861,68.7049,68.577,68.6957,17205.0
2018-09-18 14:30:00,75.2,75.27,75.16,75.2,23700.0,68.6957,68.7597,68.6592,68.6957,23700.0
2018-09-18 15:00:00,75.2,75.24,75.05,75.1,86416.0,68.6957,68.7323,68.5587,68.6044,86416.0
2018-09-18 15:30:00,75.1,75.1,74.95,75.03,109956.0,68.6044,68.6044,68.4673,68.5404,109956.0
2018-09-19 09:30:00,75.13,75.41,74.98,75.41,43447.0,68.6318,68.8876,68.4947,68.8876,43447.0
2018-09-19 10:00:00,75.41,75.71,75.4,75.67,92420.0,68.8876,69.1616,68.8784,69.1251,92420.0
2018-09-19 10:30:00,75.69,75.86,75.55,75.72,77700.0,69.1433,69.2986,69.0154,69.1707,77700.0
2018-09-19 11:00:00,75.72,75.98,75.7,75.98,59962.0,69.1707,69.4083,69.1525,69.4083,59962.0
2018-09-19 11:30:00,75.98,76.05,75.88,75.91,33029.0,69.4083,69.4722,69.3169,69.3443,33029.0
2018-09-19 12:00:00,75.91,75.93,75.71,75.81,19359.0,69.3443,69.3626,69.1616,69.253,19359.0
2018-09-19 12:30:00,75.8,75.97,75.72,75.95,33817.0,69.2438,69.3991,69.1707,69.3809,33817.0
2018-09-19 13:00:00,75.94,76.05,75.91,75.92,35924.0,69.3717,69.4722,69.3443,69.3534,35924.0
2018-09-19 13:30:00,75.92,75.96,75.82,75.88,47433.0,69.3534,69.39,69.2621,69.3169,47433.0
2018-09-19 14:00:00,75.87,75.92,75.69,75.69,42096.0,69.3078,69.3534,69.1433,69.1433,42096.0
2018-09-19 14:30:00,75.68,75.81,75.68,75.79,34496.0,69.1342,69.253,69.1342,69.2347,34496.0
2018-09-19 15:00:00,75.79,75.91,75.75,75.87,54517.0,69.2347,69.3443,69.1981,69.3078,54517.0
2018-09-19 15:30:00,75.87,75.89,75.72,75.72,145084.0,69.3078,69.326,69.1707,69.1707,145084.0
2018-09-20 09:30:00,76.15,76.15,75.79,76.01,29741.0,69.5636,69.5636,69.2347,69.4357,29741.0
2018-09-20 10:00:00,76.0,76.11,75.76,75.99,49232.0,69.4265,69.527,69.2073,69.4174,49232.0
2018-09-20 10:30:00,75.99,76.15,75.98,76.03,53784.0,69.4174,69.5636,69.4083,69.4539,53784.0
2018-09-20 11:00:00,76.02,76.02,75.83,75.93,15413.0,69.4448,69.4448,69.2712,69.3626,15413.0
2018-09-20 11:30:00,75.95,76.12,75.87,76.06,31612.0,69.3809,69.5361,69.3078,69.4813,31612.0
2018-09-20 12:00:00,76.05,76.14,75.97,75.98,23513.0,69.4722,69.5544,69.3991,69.4083,23513.0
2018-09-20 12:30:00,75.97,76.05,75.84,76.03,33152.0,69.3991,69.4722,69.2804,69.4539,33152.0
2018-09-20 13:00:00,76.06,76.06,75.87,75.92,14477.0,69.4813,69.4813,69.3078,69.3534,14477.0
2018-09-20 13:30:00,75.91,76.06,75.87,75.98,26269.0,69.3443,69.4813,69.3078,69.4083,26269.0
2018-09-20 14:00:00,75.97,76.05,75.97,76.0,46192.0,69.3991,69.4722,69.3991,69.4265,46192.0
2018-09-20 14:30:00,76.0,76.12,75.96,76.05,30533.0,69.4265,69.5361,69.39,69.4722,30533.0
2018-09-20 15:00:00,76.06,76.22,76.05,76.14,22543.0,69.4813,69.6275,69.4722,69.5544,22543.0
2018-09-20 15:30:00,76.13,76.21,76.02,76.14,149247.0,69.5453,69.6184,69.4448,69.5544,149247.0
2018-09-21 09:30:00,76.31,76.31,75.97,76.2,236971.0,69.7097,69.7097,69.3991,69.6092,236971.0
2018-09-21 10:00:00,76.17,76.41,76.14,76.37,25353.0,69.5818,69.8011,69.5544,69.7645,25353.0
2018-09-21 10:30:00,76.35,76.49,76.27,76.27,27701.0,69.7463,69.8741,69.6732,69.6732,27701.0
2018-09-21 11:00:00,76.29,76.39,76.28,76.36,19710.0,69.6914,69.7828,69.6823,69.7554,19710.0
2018-09-21 11:30:00,76.37,76.37,76.2,76.23,30417.0,69.7645,69.7645,69.6092,69.6366,30417.0
2018-09-21 12:00:00,76.26,76.3,76.09,76.09,23100.0,69.664,69.7006,69.5087,69.5087,23100.0
2018-09-21 12:30:00,76.12,76.14,76.07,76.09,20716.0,69.5361,69.5544,69.4905,69.5087,20716.0
2018-09-21 13:00:00,76.09,76.13,76.02,76.1,17273.0,69.5087,69.5453,69.4448,69.5179,17273.0
2018-09-21 13:30:00,76.11,76.12,76.04,76.08,13653.0,69.527,69.5361,69.4631,69.4996,13653.0
2018-09-21 14:00:00,76.09,76.12,75.97,76.01,26249.0,69.5087,69.5361,69.3991,69.4357,26249.0
2018-09-21 14:30:00,76.0,76.02,75.85,75.95,44305.0,69.4265,69.4448,69.2895,69.3809,44305.0
2018-09-21 15:00:00,75.95,76.11,75.95,76.08,51302.0,69.3809,69.527,69.3809,69.4996,51302.0
2018-09-21 15:30:00,76.08,76.14,75.89,75.91,165142.0,69.4996,69.5544,69.326,69.3443,165142.0
2018-09-24 09:30:00,75.83,75.83,75.29,75.3,22084.0,69.2712,69.2712,68.7779,68.7871,22084.0
2018-09-24 10:00:00,75.32,75.42,75.28,75.33,20158.0,68.8053,68.8967,68.7688,68.8145,20158.0
2018-09-24 10:30:00,75.33,75.39,75.1,75.39,28033.0,68.8145,68.8693,68.6044,68.8693,28033.0
2018-09-24 11:00:00,75.41,75.59,75.41,75.57,22306.0,68.8876,69.052,68.8876,69.0337,22306.0
2018-09-24 11:30:00,75.57,75.62,75.37,75.38,15355.0,69.0337,69.0794,68.851,68.8602,15355.0
2018-09-24 12:00:00,75.38,75.39,75.24,75.27,10808.0,68.8602,68.8693,68.7323,68.7597,10808.0
2018-09-24 12:30:00,75.23,75.24,75.09,75.1,17328.0,68.7231,68.7323,68.5952,68.6044,17328.0
2018-09-24 13:00:00,75.09,75.19,75.03,75.19,20406.0,68.5952,68.6866,68.5404,68.6866,20406.0
2018-09-24 13:30:00,75.18,75.31,75.18,75.2,18244.0,68.6775,68.7962,68.6775,68.6957,18244.0
2018-09-24 14:00:00,75.2,75.4,75.18,75.31,23758.0,68.6957,68.8784,68.6775,68.7962,23758.0
2018-09-24 14:30:00,75.29,75.33,75.22,75.23,11555.0,68.7779,68.8145,68.714,68.7231,11555.0
2018-09-24 15:00:00,75.2,75.27,75.16,75.17,19633.0,68.6957,68.7597,68.6592,68.6683,19633.0
2018-09-24 15:30:00,75.16,75.16,75.09,75.14,121585.0,68.6592,68.6592,68.5952,68.6409,121585.0
2018-09-25 09:30:00,75.09,75.47,75.0,75.2,21648.0,68.5952,68.9424,68.513,68.6957,21648.0
2018-09-25 10:00:00,75.17,75.32,75.07,75.08,26857.0,68.6683,68.8053,68.577,68.5861,26857.0
2018-09-25 10:30:00,75.07,75.3,74.92,75.17,21492.0,68.577,68.7871,68.4399,68.6683,21492.0
2018-09-25 11:00:00,75.14,75.17,75.04,75.1,16953.0,68.6409,68.6683,68.5496,68.6044,16953.0
2018-09-25 11:30:00,75.09,75.13,75.01,75.1,19528.0,68.5952,68.6318,68.5222,68.6044,19528.0
2018-09-25 12:00:00,75.11,75.13,75.0,75.0,18189.0,68.6135,68.6318,68.513,68.513,18189.0
2018-09-25 12:30:00,75.0,75.0,74.81,74.84,13917.0,68.513,68.513,68.3395,68.3669,13917.0
2018-09-25 13:00:00,74.83,74.84,74.7,74.7,15467.0,68.3577,68.3669,68.239,68.239,15467.0
2018-09-25 13:30:00,74.69,74.69,74.57,74.64,19067.0,68.2298,68.2298,68.1202,68.1842,19067.0
2018-09-25 14:00:00,74.65,74.73,74.64,74.65,17045.0,68.1933,68.2664,68.1842,68.1933,17045.0
2018-09-25 14:30:00,74.65,74.67,74.53,74.64,25133.0,68.1933,68.2116,68.0837,68.1842,25133.0
2018-09-25 15:00:00,74.63,74.63,74.55,74.59,30327.0,68.175,68.175,68.1019,68.1385,30327.0
2018-09-25 15:30:00,74.59,74.63,74.48,74.55,74904.0,68.1385,68.175,68.038,68.1019,74904.0
2018-09-26 09:30:00,74.61,74.61,74.25,74.25,22579.0,68.1568,68.1568,67.8279,67.8279,22579.0
2018-09-26 10:00:00,74.33,74.4,74.22,74.25,10160.0,67.901,67.9649,67.8005,67.8279,10160.0
2018-09-26 10:30:00,74.24,74.41,74.21,74.31,20405.0,67.8188,67.9741,67.7913,67.8827,20405.0
2018-09-26 11:00:00,74.31,74.41,74.29,74.39,14061.0,67.8827,67.9741,67.8644,67.9558,14061.0
2018-09-26 11:30:00,74.38,74.39,74.28,74.34,9672.0,67.9466,67.9558,67.8553,67.9101,9672.0
2018-09-26 12:00:00,74.37,74.38,74.3,74.38,11968.0,67.9375,67.9466,67.8736,67.9466,11968.0
2018-09-26 12:30:00,74.39,74.48,74.39,74.46,13029.0,67.9558,68.038,67.9558,68.0197,13029.0
2018-09-26 13:00:00,74.44,74.44,74.39,74.44,8022.0,68.0015,68.0015,67.9558,68.0015,8022.0
2018-09-26 13:30:00,74.41,74.44,74.31,74.33,10817.0,67.9741,68.0015,67.8827,67.901,10817.0
2018-09-26 14:00:00,74.37,74.56,74.36,74.52,8855.0,67.9375,68.1111,67.9284,68.0745,8855.0
2018-09-26 14:30:00,74.53,74.54,74.29,74.3,8467.0,68.0837,68.0928,67.8644,67.8736,8467.0
2018-09-26 15:00:00,74.27,74.35,74.15,74.26,16243.0,67.8462,67.9192,67.7365,67.837,16243.0
2018-09-26 15:30:00,74.26,74.29,73.9,74.02,94520.0,67.837,67.8644,67.5082,67.6178,94520.0
2018-09-27 09:30:00,74.11,74.31,73.95,74.18,26938.0,67.7,67.8827,67.5538,67.7639,26938.0
2018-09-27 10:00:00,74.21,74.32,74.19,74.27,11118.0,67.7913,67.8918,67.7731,67.8462,11118.0
2018-09-27 10:30:00,74.27,74.4,74.24,74.38,17238.0,67.8462,67.9649,67.8188,67.9466,17238.0
2018-09-27 11:00:00,74.4,74.47,74.25,74.37,11099.0,67.9649,68.0289,67.8279,67.9375,11099.0
2018-09-27 11:30:00,74.4,74.45,74.28,74.45,16428.0,67.9649,68.0106,67.8553,68.0106,16428.0
2018-09-27 12:00:00,74.47,74.69,74.45,74.65,14400.0,68.0289,68.2298,68.0106,68.1933,14400.0
2018-09-27 12:30:00,74.71,74.75,74.65,74.66,22909.0,68.2481,68.2846,68.1933,68.2024,22909.0
2018-09-27 13:00:00,74.63,74.66,74.53,74.59,18468.0,68.175,68.2024,68.0837,68.1385,18468.0
2018-09-27 13:30:00,74.59,74.61,74.48,74.48,8811.0,68.1385,68.1568,68.038,68.038,8811.0
2018-09-27 14:00:00,74.45,74.54,74.43,74.47,25344.0,68.0106,68.0928,67.9923,68.0289,25344.0
2018-09-27 14:30:00,74.47,74.49,74.42,74.42,16932.0,68.0289,68.0471,67.9832,67.9832,16932.0
2018-09-27 15:00:00,74.42,74.53,74.42,74.48,32723.0,67.9832,68.0837,67.9832,68.038,32723.0
2018-09-27 15:30:00,74.48,74.5,74.38,74.45,111220.0,68.038,68.0563,67.9466,68.0106,111220.0
2018-09-28 09:30:00,74.31,74.4,74.26,74.4,22517.0,67.8827,67.9649,67.837,67.9649,22517.0
2018-09-28 10:00:00,74.34,74.35,74.05,74.11,20491.0,67.9101,67.9192,67.6452,67.7,20491.0
2018-09-28 10:30:00,74.11,74.28,74.07,74.28,6227.0,67.7,67.8553,67.6635,67.8553,6227.0
2018-09-28 11:00:00,74.28,74.41,74.27,74.4,7022.0,67.8553,67.9741,67.8462,67.9649,7022.0
2018-09-28 11:30:00,74.4,74.47,74.35,74.39,12194.0,67.9649,68.0289,67.9192,67.9558,12194.0
2018-09-28 12:00:00,74.38,74.44,74.34,74.42,14216.0,67.9466,68.0015,67.9101,67.9832,14216.0
2018-09-28 12:30:00,74.42,74.43,74.31,74.38,11718.0,67.9832,67.9923,67.8827,67.9466,11718.0
2018-09-28 13:00:00,74.38,74.52,74.37,74.5,15448.0,67.9466,68.0745,67.9375,68.0563,15448.0
2018-09-28 13:30:00,74.51,74.6,74.42,74.42,8885.0,68.0654,68.1476,67.9832,67.9832,8885.0
2018-09-28 14:00:00,74.42,74.59,74.4,74.58,12114.0,67.9832,68.1385,67.9649,68.1293,12114.0
2018-09-28 14:30:00,74.58,74.59,74.44,74.45,18752.0,68.1293,68.1385,68.0015,68.0106,18752.0
2018-09-28 15:00:00,74.47,74.55,74.41,74.53,24051.0,68.0289,68.1019,67.9741,68.0837,24051.0
2018-09-28 15:30:00,74.53,74.53,74.34,74.43,142150.0,68.0837,68.0837,67.9101,67.9923,142150.0
2018-10-01 09:30:00,74.77,75.0,74.5,75.0,20512.0,68.3029,68.513,68.0563,68.513,20512.0
2018-10-01 10:00:00,75.03,75.03,74.86,74.92,18060.0,68.5404,68.5404,68.3851,68.4399,18060.0
2018-10-01 10:30:00,74.95,75.1,74.95,75.08,17386.0,68.4673,68.6044,68.4673,68.5861,17386.0
2018-10-01 11:00:00,75.08,75.15,75.0,75.05,16764.0,68.5861,68.65,68.513,68.5587,16764.0
2018-10-01 11:30:00,75.06,75.15,75.04,75.06,14714.0,68.5678,68.65,68.5496,68.5678,14714.0
2018-10-01 12:00:00,75.04,75.07,74.81,74.88,23149.0,68.5496,68.577,68.3395,68.4034,23149.0
2018-10-01 12:30:00,74.88,74.91,74.81,74.87,15107.0,68.4034,68.4308,68.3395,68.3943,15107.0
2018-10-01 13:00:00,74.87,74.94,74.83,74.91,13733.0,68.3943,68.4582,68.3577,68.4308,13733.0
2018-10-01 13:30:00,74.92,74.94,74.88,74.91,7453.0,68.4399,68.4582,68.4034,68.4308,7453.0
2018-10-01 14:00:00,74.89,75.05,74.85,75.02,14633.0,68.4125,68.5587,68.376,68.5313,14633.0
2018-10-01 14:30:00,75.02,75.09,75.01,75.02,10496.0,68.5313,68.5952,68.5222,68.5313,10496.0
2018-10-01 15:00:00,75.03,75.06,74.88,74.95,24127.0,68.5404,68.5678,68.4034,68.4673,24127.0
2018-10-01 15:30:00,74.92,75.19,74.88,75.17,146006.0,68.4399,68.6866,68.4034,68.6683,146006.0
2018-10-02 09:30:00,75.08,75.15,74.74,74.95,37324.0,68.5861,68.65,68.2755,68.4673,37324.0
2018-10-02 10:00:00,74.95,75.07,74.9,74.93,15386.0,68.4673,68.577,68.4217,68.4491,15386.0
2018-10-02 10:30:00,74.93,75.02,74.85,75.02,18045.0,68.4491,68.5313,68.376,68.5313,18045.0
2018-10-02 11:00:00,75.03,75.22,74.94,74.95,51839.0,68.5404,68.714,68.4582,68.4673,51839.0
2018-10-02 11:30:00,74.94,75.07,74.9,75.07,24292.0,68.4582,68.577,68.4217,68.577,24292.0
2018-10-02 12:00:00,75.07,75.07,74.87,74.9,21328.0,68.577,68.577,68.3943,68.4217,21328.0
2018-10-02 12:30:00,74.9,74.97,74.89,74.95,13785.0,68.4217,68.4856,68.4125,68.4673,13785.0
2018-10-02 13:00:00,74.96,75.1,74.96,75.0,15002.0,68.4765,68.6044,68.4765,68.513,15002.0
2018-10-02 13:30:00,74.99,75.23,74.99,75.19,15420.0,68.5039,68.7231,68.5039,68.6866,15420.0
2018-10-02 14:00:00,75.19,75.27,75.15,75.25,15822.0,68.6866,68.7597,68.65,68.7414,15822.0
2018-10-02 14:30:00,75.23,75.36,75.18,75.2,26361.0,68.7231,68.8419,68.6775,68.6957,26361.0
2018-10-02 15:00:00,75.2,75.25,75.14,75.23,24880.0,68.6957,68.7414,68.6409,68.7231,24880.0
2018-10-02 15:30:00,75.24,75.41,75.24,75.35,74768.0,68.7323,68.8876,68.7323,68.8327,74768.0
2018-10-03 09:30:00,75.61,75.7,75.47,75.52,26248.0,69.0703,69.1525,68.9424,68.988,26248.0
2018-10-03 10:00:00,75.53,75.68,75.53,75.53,15377.0,68.9972,69.1342,68.9972,68.9972,15377.0
2018-10-03 10:30:00,75.53,75.59,75.46,75.46,23910.0,68.9972,69.052,68.9332,68.9332,23910.0
2018-10-03 11:00:00,75.46,75.47,75.36,75.46,23402.0,68.9332,68.9424,68.8419,68.9332,23402.0
2018-10-03 11:30:00,75.49,75.65,75.4,75.61,19758.0,68.9606,69.1068,68.8784,69.0703,19758.0
2018-10-03 12:00:00,75.59,75.59,75.42,75.45,17180.0,69.052,69.052,68.8967,68.9241,17180.0
2018-10-03 12:30:00,75.46,75.56,75.42,75.51,12274.0,68.9332,69.0246,68.8967,68.9789,12274.0
2018-10-03 13:00:00,75.5,75.55,75.41,75.45,17446.0,68.9698,69.0154,68.8876,68.9241,17446.0
2018-10-03 13:30:00,75.42,75.49,75.4,75.43,15239.0,68.8967,68.9606,68.8784,68.9058,15239.0
2018-10-03 14:00:00,75.44,75.5,75.39,75.42,14918.0,68.915,68.9698,68.8693,68.8967,14918.0
2018-10-03 14:30:00,75.41,75.42,75.18,75.27,18410.0,68.8876,68.8967,68.6775,68.7597,18410.0
2018-10-03 15:00:00,75.28,75.32,75.09,75.17,25065.0,68.7688,68.8053,68.5952,68.6683,25065.0
2018-10-03 15:30:00,75.18,75.24,75.11,75.13,93117.0,68.6775,68.7323,68.6135,68.6318,93117.0
2018-10-04 09:30:00,75.11,75.65,75.11,75.42,19530.0,68.6135,69.1068,68.6135,68.8967,19530.0
2018-10-04 10:00:00,75.4,75.52,75.25,75.29,24331.0,68.8784,68.988,68.7414,68.7779,24331.0
2018-10-04 10:30:00,75.29,75.38,75.14,75.26,16546.0,68.7779,68.8602,68.6409,68.7505,16546.0
2018-10-04 11:00:00,75.27,75.38,75.22,75.28,11947.0,68.7597,68.8602,68.714,68.7688,11947.0
2018-10-04 11:30:00,75.29,75.36,75.25,75.25,11377.0,68.7779,68.8419,68.7414,68.7414,11377.0
2018-10-04 12:00:00,75.23,75.27,75.13,75.24,18612.0,68.7231,68.7597,68.6318,68.7323,18612.0
2018-10-04 12:30:00,75.23,75.41,75.22,75.39,38455.0,68.7231,68.8876,68.714,68.8693,38455.0
2018-10-04 13:00:00,75.39,75.39,75.07,75.19,22672.0,68.8693,68.8693,68.577,68.6866,22672.0
2018-10-04 13:30:00,75.17,75.29,75.06,75.16,12168.0,68.6683,68.7779,68.5678,68.6592,12168.0
2018-10-04 14:00:00,75.2,75.21,75.1,75.19,17397.0,68.6957,68.7049,68.6044,68.6866,17397.0
2018-10-04 14:30:00,75.15,75.43,75.11,75.43,10774.0,68.65,68.9058,68.6135,68.9058,10774.0
2018-10-04 15:00:00,75.4,75.55,75.37,75.45,19738.0,68.8784,69.0154,68.851,68.9241,19738.0
2018-10-04 15:30:00,75.44,75.76,75.42,75.69,132797.0,68.915,69.2073,68.8967,69.1433,132797.0
2018-10-05 09:30:00,75.64,75.99,75.43,75.59,63108.0,69.0977,69.4174,68.9058,69.052,63108.0
2018-10-05 10:00:00,75.59,75.68,75.41,75.49,35858.0,69.052,69.1342,68.8876,68.9606,35858.0
2018-10-05 10:30:00,75.44,75.53,75.3,75.53,20980.0,68.915,68.9972,68.7871,68.9972,20980.0
2018-10-05 11:00:00,75.52,75.7,75.47,75.47,20557.0,68.988,69.1525,68.9424,68.9424,20557.0
2018-10-05 11:30:00,75.46,75.48,75.14,75.17,42204.0,68.9332,68.9515,68.6409,68.6683,42204.0
2018-10-05 12:00:00,75.17,75.49,75.14,75.46,12082.0,68.6683,68.9606,68.6409,68.9332,12082.0
2018-10-05 12:30:00,75.38,75.47,75.36,75.36,12270.0,68.8602,68.9424,68.8419,68.8419,12270.0
2018-10-05 13:00:00,75.37,75.37,75.21,75.24,10454.0,68.851,68.851,68.7049,68.7323,10454.0
2018-10-05 13:30:00,75.25,75.38,75.17,75.27,12741.0,68.7414,68.8602,68.6683,68.7597,12741.0
2018-10-05 14:00:00,75.28,75.3,75.16,75.19,22307.0,68.7688,68.7871,68.6592,68.6866,22307.0
2018-10-05 14:30:00,75.19,75.3,75.07,75.17,32587.0,68.6866,68.7871,68.577,68.6683,32587.0
2018-10-05 15:00:00,75.16,75.23,75.0,75.05,39309.0,68.6592,68.7231,68.513,68.5587,39309.0
2018-10-05 15:30:00,75.05,75.05,74.79,74.85,171853.0,68.5587,68.5587,68.3212,68.376,171853.0
2018-10-08 09:30:00,74.68,74.91,74.56,74.73,22146.0,68.2207,68.4308,68.1111,68.2664,22146.0
2018-10-08 10:00:00,74.7,74.75,74.61,74.69,19942.0,68.239,68.2846,68.1568,68.2298,19942.0
2018-10-08 10:30:00,74.7,74.87,74.7,74.8,10098.0,68.239,68.3943,68.239,68.3303,10098.0
2018-10-08 11:00:00,74.81,75.09,74.81,75.09,7284.0,68.3395,68.5952,68.3395,68.5952,7284.0
2018-10-08 11:30:00,75.1,75.17,74.94,75.02,15209.0,68.6044,68.6683,68.4582,68.5313,15209.0
2018-10-08 12:00:00,74.99,75.23,74.97,75.17,7073.0,68.5039,68.7231,68.4856,68.6683,7073.0
2018-10-08 12:30:00,75.18,75.3,75.15,75.22,7504.0,68.6775,68.7871,68.65,68.714,7504.0
2018-10-08 13:00:00,75.22,75.3,75.2,75.23,9629.0,68.714,68.7871,68.6957,68.7231,9629.0
2018-10-08 13:30:00,75.23,75.32,75.2,75.3,16360.0,68.7231,68.8053,68.6957,68.7871,16360.0
2018-10-08 14:00:00,75.3,75.65,75.25,75.31,49691.0,68.7871,69.1068,68.7414,68.7962,49691.0
2018-10-08 14:30:00,75.33,75.62,75.33,75.47,44242.0,68.8145,69.0794,68.8145,68.9424,44242.0
2018-10-08 15:00:00,75.43,75.56,75.41,75.44,15819.0,68.9058,69.0246,68.8876,68.915,15819.0
2018-10-08 15:30:00,75.44,75.52,75.38,75.48,55253.0,68.915,68.988,68.8602,68.9515,55253.0
2018-10-09 09:30:00,75.5,75.6,75.11,75.5,19631.0,68.9698,69.0611,68.6135,68.9698,19631.0
2018-10-09 10:00:00,75.51,75.7,75.36,75.68,16922.0,68.9789,69.1525,68.8419,69.1342,16922.0
2018-10-09 10:30:00,75.72,75.75,75.57,75.58,19191.0,69.1707,69.1981,69.0337,69.0429,19191.0
2018-10-09 11:00:00,75.55,75.58,75.41,75.45,16931.0,69.0154,69.0429,68.8876,68.9241,16931.0
2018-10-09 11:30:00,75.45,75.56,75.36,75.56,21644.0,68.9241,69.0246,68.8419,69.0246,21644.0
2018-10-09 12:00:00,75.55,75.63,75.42,75.49,36956.0,69.0154,69.0885,68.8967,68.9606,36956.0
2018-10-09 12:30:00,75.5,75.54,75.38,75.43,12205.0,68.9698,69.0063,68.8602,68.9058,12205.0
2018-10-09 13:00:00,75.46,75.59,75.39,75.53,17635.0,68.9332,69.052,68.8693,68.9972,17635.0
2018-10-09 13:30:00,75.53,75.54,75.43,75.53,17231.0,68.9972,69.0063,68.9058,68.9972,17231.0
2018-10-09 14:00:00,75.52,75.57,75.46,75.52,11603.0,68.988,69.0337,68.9332,68.988,11603.0
2018-10-09 14:30:00,75.54,75.69,75.53,75.69,14250.0,69.0063,69.1433,68.9972,69.1433,14250.0
2018-10-09 15:00:00,75.67,75.67,75.46,75.47,17303.0,69.1251,69.1251,68.9332,68.9424,17303.0
2018-10-09 15:30:00,75.47,75.55,75.37,75.4,78939.0,68.9424,69.0154,68.851,68.8784,78939.0
2018-10-10 09:30:00,75.12,75.32,74.71,74.71,19920.0,68.6226,68.8053,68.2481,68.2481,19920.0
2018-10-10 10:00:00,74.78,74.8,74.51,74.8,17387.0,68.312,68.3303,68.0654,68.3303,17387.0
2018-10-10 10:30:00,74.73,74.81,74.63,74.8,21933.0,68.2664,68.3395,68.175,68.3303,21933.0
2018-10-10 11:00:00,74.8,74.87,74.66,74.78,14505.0,68.3303,68.3943,68.2024,68.312,14505.0
2018-10-10 11:30:00,74.79,74.79,74.29,74.32,22037.0,68.3212,68.3212,67.8644,67.8918,22037.0
2018-10-10 12:00:00,74.29,74.5,74.25,74.28,17345.0,67.8644,68.0563,67.8279,67.8553,17345.0
2018-10-10 12:30:00,74.24,74.32,74.15,74.25,8001.0,67.8188,67.8918,67.7365,67.8279,8001.0
2018-10-10 13:00:00,74.19,74.3,74.0,74.17,16993.0,67.7731,67.8736,67.5995,67.7548,16993.0
2018-10-10 13:30:00,74.17,74.22,74.07,74.13,15460.0,67.7548,67.8005,67.6635,67.7183,15460.0
2018-10-10 14:00:00,74.13,74.13,73.79,73.83,25443.0,67.7183,67.7183,67.4077,67.4442,25443.0
2018-10-10 14:30:00,73.82,74.02,73.75,73.89,48268.0,67.4351,67.6178,67.3711,67.499,48268.0
2018-10-10 15:00:00,73.86,73.9,73.65,73.9,51168.0,67.4716,67.5082,67.2798,67.5082,51168.0
2018-10-10 15:30:00,73.89,73.89,73.25,73.28,164396.0,67.499,67.499,66.9144,66.9418,164396.0
2018-10-11 09:30:00,73.21,73.3,72.8,72.91,44139.0,66.8778,66.9601,66.5033,66.6038,44139.0
2018-10-11 10:00:00,72.92,72.98,72.55,72.65,37708.0,66.6129,66.6677,66.2749,66.3663,37708.0
2018-10-11 10:30:00,72.69,72.88,72.47,72.49,27124.0,66.4028,66.5764,66.2018,66.2201,27124.0
2018-10-11 11:00:00,72.46,72.47,71.93,72.3,49928.0,66.1927,66.2018,65.7086,66.0466,49928.0
2018-10-11 11:30:00,72.25,72.41,72.09,72.33,39788.0,66.0009,66.147,65.8547,66.074,39788.0
2018-10-11 12:00:00,72.3,72.75,72.25,72.68,49710.0,66.0466,66.4576,66.0009,66.3937,49710.0
2018-10-11 12:30:00,72.65,72.66,72.4,72.48,28114.0,66.3663,66.3754,66.1379,66.211,28114.0
2018-10-11 13:00:00,72.47,72.65,72.28,72.47,47664.0,66.2018,66.3663,66.0283,66.2018,47664.0
2018-10-11 13:30:00,72.48,72.54,72.19,72.41,16901.0,66.211,66.2658,65.9461,66.147,16901.0
2018-10-11 14:00:00,72.39,72.46,72.28,72.33,43772.0,66.1288,66.1927,66.0283,66.074,43772.0
2018-10-11 14:30:00,72.34,72.34,71.42,71.75,70365.0,66.0831,66.0831,65.2427,65.5441,70365.0
2018-10-11 15:00:00,71.73,72.23,71.56,71.98,43921.0,65.5259,65.9826,65.3706,65.7542,43921.0
2018-10-11 15:30:00,71.97,72.05,71.28,71.29,134122.0,65.7451,65.8182,65.1148,65.1239,134122.0
2018-10-12 09:30:00,71.94,72.0,71.49,71.79,48028.0,65.7177,65.7725,65.3066,65.5807,48028.0
2018-10-12 10:00:00,71.73,71.75,70.74,70.76,32083.0,65.5259,65.5441,64.6215,64.6397,32083.0
2018-10-12 10:30:00,70.91,71.18,70.85,71.14,43903.0,64.7768,65.0234,64.722,64.9869,43903.0
2018-10-12 11:00:00,71.11,71.22,71.06,71.1,39863.0,64.9595,65.06,64.9138,64.9503,39863.0
2018-10-12 11:30:00,71.11,71.24,70.82,70.96,33981.0,64.9595,65.0782,64.6946,64.8225,33981.0
2018-10-12 12:00:00,70.96,71.07,70.79,70.9,47562.0,64.8225,64.9229,64.6672,64.7676,47562.0
2018-10-12 12:30:00,70.86,70.89,70.4,70.63,31797.0,64.7311,64.7585,64.3109,64.521,31797.0
2018-10-12 13:00:00,70.6,70.97,70.54,70.75,29860.0,64.4936,64.8316,64.4388,64.6306,29860.0
2018-10-12 13:30:00,70.74,71.09,70.6,70.93,26874.0,64.6215,64.9412,64.4936,64.795,26874.0
2018-10-12 14:00:00,70.91,70.95,70.67,70.95,26559.0,64.7768,64.8133,64.5575,64.8133,26559.0
2018-10-12 14:30:00,70.96,71.1,70.72,71.1,25419.0,64.8225,64.9503,64.6032,64.9503,25419.0
2018-10-12 15:00:00,71.13,71.4,71.0,71.36,44569.0,64.9777,65.2244,64.859,65.1879,44569.0
2018-10-12 15:30:00,71.37,71.51,71.23,71.27,214118.0,65.197,65.3249,65.0691,65.1056,214118.0
2018-10-15 09:30:00,71.23,71.58,70.91,71.14,31752.0,65.0691,65.3888,64.7768,64.9869,31752.0
2018-10-15 10:00:00,71.14,71.38,71.03,71.23,32607.0,64.9869,65.2061,64.8864,65.0691,32607.0
2018-10-15 10:30:00,71.18,71.35,71.08,71.15,22452.0,65.0234,65.1787,64.9321,64.996,22452.0
2018-10-15 11:00:00,71.19,71.33,70.99,71.28,28845.0,65.0326,65.1604,64.8499,65.1148,28845.0
2018-10-15 11:30:00,71.31,71.38,71.1,71.13,24913.0,65.1422,65.2061,64.9503,64.9777,24913.0
2018-10-15 12:00:00,71.09,71.09,70.79,70.82,40568.0,64.9412,64.9412,64.6672,64.6946,40568.0
2018-10-15 12:30:00,70.83,70.93,70.79,70.85,21051.0,64.7037,64.795,64.6672,64.722,21051.0
2018-10-15 13:00:00,70.86,71.19,70.84,71.12,23980.0,64.7311,65.0326,64.7128,64.9686,23980.0
2018-10-15 13:30:00,71.12,71.32,71.12,71.21,27068.0,64.9686,65.1513,64.9686,65.0508,27068.0
2018-10-15 14:00:00,71.2,71.2,70.91,70.98,30112.0,65.0417,65.0417,64.7768,64.8407,30112.0
2018-10-15 14:30:00,70.96,71.44,70.95,71.38,27898.0,64.8225,65.2609,64.8133,65.2061,27898.0
2018-10-15 15:00:00,71.4,71.41,71.03,71.16,44822.0,65.2244,65.2335,64.8864,65.0052,44822.0
2018-10-15 15:30:00,71.14,71.15,70.79,70.8,156679.0,64.9869,64.996,64.6672,64.6763,156679.0
2018-10-16 09:30:00,71.0,71.36,70.51,70.89,32348.0,64.859,65.1879,64.4114,64.7585,32348.0
2018-10-16 10:00:00,70.89,71.27,70.83,71.06,37956.0,64.7585,65.1056,64.7037,64.9138,37956.0
2018-10-16 10:30:00,71.02,71.46,71.02,71.45,46110.0,64.8773,65.2792,64.8773,65.2701,46110.0
2018-10-16 11:00:00,71.44,71.64,71.41,71.6,72203.0,65.2609,65.4436,65.2335,65.4071,72203.0
2018-10-16 11:30:00,71.61,71.65,71.47,71.56,23521.0,65.4162,65.4528,65.2883,65.3706,23521.0
2018-10-16 12:00:00,71.58,71.58,71.32,71.36,30709.0,65.3888,65.3888,65.1513,65.1879,30709.0
2018-10-16 12:30:00,71.35,71.49,71.35,71.37,28957.0,65.1787,65.3066,65.1787,65.197,28957.0
2018-10-16 13:00:00,71.35,71.49,71.32,71.48,15536.0,65.1787,65.3066,65.1513,65.2975,15536.0
2018-10-16 13:30:00,71.52,71.63,71.49,71.57,23376.0,65.334,65.4345,65.3066,65.3797,23376.0
2018-10-16 14:00:00,71.57,71.73,71.57,71.72,33508.0,65.3797,65.5259,65.3797,65.5167,33508.0
2018-10-16 14:30:00,71.72,71.82,71.67,71.67,30477.0,65.5167,65.6081,65.471,65.471,30477.0
2018-10-16 15:00:00,71.67,71.83,71.63,71.68,38111.0,65.471,65.6172,65.4345,65.4802,38111.0
2018-10-16 15:30:00,71.67,71.93,71.56,71.88,251748.0,65.471,65.7086,65.3706,65.6629,251748.0
2018-10-17 09:30:00,71.83,71.93,71.4,71.66,20202.0,65.6172,65.7086,65.2244,65.4619,20202.0
2018-10-17 10:00:00,71.66,71.81,71.58,71.66,15400.0,65.4619,65.5989,65.3888,65.4619,15400.0
2018-10-17 10:30:00,71.67,71.69,71.35,71.45,21078.0,65.471,65.4893,65.1787,65.2701,21078.0
2018-10-17 11:00:00,71.45,71.76,71.4,71.76,21170.0,65.2701,65.5533,65.2244,65.5533,21170.0
2018-10-17 11:30:00,71.77,72.15,71.75,72.13,8928.0,65.5624,65.9095,65.5441,65.8913,8928.0
2018-10-17 12:00:00,72.15,72.38,72.03,72.35,13030.0,65.9095,66.1196,65.7999,66.0922,13030.0
2018-10-17 12:30:00,72.29,72.38,72.2,72.38,10297.0,66.0374,66.1196,65.9552,66.1196,10297.0
2018-10-17 13:00:00,72.38,72.52,72.34,72.36,17498.0,66.1196,66.2475,66.0831,66.1014,17498.0
2018-10-17 13:30:00,72.37,72.5,72.33,72.47,10996.0,66.1105,66.2293,66.074,66.2018,10996.0
2018-10-17 14:00:00,72.46,72.58,72.15,72.17,23889.0,66.1927,66.3023,65.9095,65.9278,23889.0
2018-10-17 14:30:00,72.12,72.4,72.12,72.3,87362.0,65.8821,66.1379,65.8821,66.0466,87362.0
2018-10-17 15:00:00,72.29,72.36,72.1,72.18,20785.0,66.0374,66.1014,65.8638,65.9369,20785.0
2018-10-17 15:30:00,72.18,72.18,71.83,72.1,126440.0,65.9369,65.9369,65.6172,65.8638,126440.0
2018-10-18 09:30:00,72.05,72.27,71.89,72.18,32315.0,65.8182,66.0191,65.672,65.9369,32315.0
2018-10-18 10:00:00,72.26,72.63,72.22,72.44,17113.0,66.01,66.348,65.9735,66.1744,17113.0
2018-10-18 10:30:00,72.45,72.54,72.41,72.51,27623.0,66.1836,66.2658,66.147,66.2384,27623.0
2018-10-18 11:00:00,72.49,72.49,71.99,72.0,31796.0,66.2201,66.2201,65.7634,65.7725,31796.0
2018-10-18 11:30:00,72.0,72.06,71.6,71.67,33657.0,65.7725,65.8273,65.4071,65.471,33657.0
2018-10-18 12:00:00,71.67,71.86,71.54,71.77,17256.0,65.471,65.6446,65.3523,65.5624,17256.0
2018-10-18 12:30:00,71.7,71.86,71.64,71.84,64924.0,65.4984,65.6446,65.4436,65.6263,64924.0
2018-10-18 13:00:00,71.79,71.91,71.55,71.6,15394.0,65.5807,65.6903,65.3614,65.4071,15394.0
2018-10-18 13:30:00,71.58,71.61,71.32,71.48,31517.0,65.3888,65.4162,65.1513,65.2975,31517.0
2018-10-18 14:00:00,71.47,71.77,71.46,71.7,19680.0,65.2883,65.5624,65.2792,65.4984,19680.0
2018-10-18 14:30:00,71.64,71.82,71.56,71.67,25138.0,65.4436,65.6081,65.3706,65.471,25138.0
2018-10-18 15:00:00,71.71,71.88,71.51,71.82,46928.0,65.5076,65.6629,65.3249,65.6081,46928.0
2018-10-18 15:30:00,71.81,71.91,71.58,71.67,181078.0,65.5989,65.6903,65.3888,65.471,181078.0
2018-10-19 09:30:00,71.68,72.36,71.5,72.36,74447.0,65.4802,66.1014,65.3157,66.1014,74447.0
2018-10-19 10:00:00,72.33,72.69,72.33,72.54,57908.0,66.074,66.4028,66.074,66.2658,57908.0
2018-10-19 10:30:00,72.53,72.88,72.52,72.86,18328.0,66.2567,66.5764,66.2475,66.5581,18328.0
2018-10-19 11:00:00,72.86,73.04,72.8,72.86,39477.0,66.5581,66.7225,66.5033,66.5581,39477.0
2018-10-19 11:30:00,72.85,72.9,72.63,72.75,56811.0,66.549,66.5947,66.348,66.4576,56811.0
2018-10-19 12:00:00,72.76,72.78,72.54,72.57,16224.0,66.4668,66.485,66.2658,66.2932,16224.0
2018-10-19 12:30:00,72.53,72.7,72.49,72.66,19190.0,66.2567,66.412,66.2201,66.3754,19190.0
2018-10-19 13:00:00,72.6,72.7,72.42,72.61,30043.0,66.3206,66.412,66.1562,66.3297,30043.0
2018-10-19 13:30:00,72.56,72.69,72.47,72.47,20393.0,66.2841,66.4028,66.2018,66.2018,20393.0
2018-10-19 14:00:00,72.46,72.6,72.26,72.58,34511.0,66.1927,66.3206,66.01,66.3023,34511.0
2018-10-19 14:30:00,72.56,72.72,72.53,72.69,41535.0,66.2841,66.4302,66.2567,66.4028,41535.0
2018-10-19 15:00:00,72.7,72.76,72.44,72.75,51848.0,66.412,66.4668,66.1744,66.4576,51848.0
2018-10-19 15:30:00,72.75,72.78,72.64,72.66,121803.0,66.4576,66.485,66.3571,66.3754,121803.0
2018-10-22 09:30:00,72.79,72.95,72.62,72.85,41578.0,66.4942,66.6403,66.3389,66.549,41578.0
2018-10-22 10:00:00,72.75,72.78,72.54,72.6,30204.0,66.4576,66.485,66.2658,66.3206,30204.0
2018-10-22 10:30:00,72.58,72.83,72.54,72.81,24223.0,66.3023,66.5307,66.2658,66.5124,24223.0
2018-10-22 11:00:00,72.81,72.81,72.39,72.55,35155.0,66.5124,66.5124,66.1288,66.2749,35155.0
2018-10-22 11:30:00,72.52,72.58,72.3,72.33,39523.0,66.2475,66.3023,66.0466,66.074,39523.0
2018-10-22 12:00:00,72.33,72.6,72.33,72.51,15660.0,66.074,66.3206,66.074,66.2384,15660.0
2018-10-22 12:30:00,72.5,72.63,72.42,72.62,20190.0,66.2293,66.348,66.1562,66.3389,20190.0
2018-10-22 13:00:00,72.63,72.78,72.54,72.64,12022.0,66.348,66.485,66.2658,66.3571,12022.0
2018-10-22 13:30:00,72.62,72.76,72.51,72.51,13954.0,66.3389,66.4668,66.2384,66.2384,13954.0
2018-10-22 14:00:00,72.56,72.66,72.5,72.62,14082.0,66.2841,66.3754,66.2293,66.3389,14082.0
2018-10-22 14:30:00,72.6,72.68,72.56,72.65,13137.0,66.3206,66.3937,66.2841,66.3663,13137.0
2018-10-22 15:00:00,72.65,72.83,72.63,72.81,24716.0,66.3663,66.5307,66.348,66.5124,24716.0
2018-10-22 15:30:00,72.81,72.89,72.7,72.71,97203.0,66.5124,66.5855,66.412,66.4211,97203.0
2018-10-23 09:30:00,71.61,71.87,71.51,71.55,82669.0,65.4162,65.6537,65.3249,65.3614,82669.0
2018-10-23 10:00:00,71.57,71.78,71.36,71.61,82674.0,65.3797,65.5715,65.1879,65.4162,82674.0
2018-10-23 10:30:00,71.61,71.87,71.45,71.81,84584.0,65.4162,65.6537,65.2701,65.5989,84584.0
2018-10-23 11:00:00,71.8,71.83,71.56,71.6,110243.0,65.5898,65.6172,65.3706,65.4071,110243.0
2018-10-23 11:30:00,71.59,71.65,71.28,71.31,68007.0,65.398,65.4528,65.1148,65.1422,68007.0
2018-10-23 12:00:00,71.31,71.67,71.22,71.64,45714.0,65.1422,65.471,65.06,65.4436,45714.0
2018-10-23 12:30:00,71.65,71.87,71.34,71.34,76837.0,65.4528,65.6537,65.1696,65.1696,76837.0
2018-10-23 13:00:00,71.34,71.87,71.33,71.81,24400.0,65.1696,65.6537,65.1604,65.5989,24400.0
2018-10-23 13:30:00,71.83,71.88,71.46,71.47,20607.0,65.6172,65.6629,65.2792,65.2883,20607.0
2018-10-23 14:00:00,71.46,72.08,71.46,72.04,47457.0,65.2792,65.8456,65.2792,65.809,47457.0
2018-10-23 14:30:00,72.06,72.47,72.04,72.42,37711.0,65.8273,66.2018,65.809,66.1562,37711.0
2018-10-23 15:00:00,72.4,72.53,72.33,72.42,62277.0,66.1379,66.2567,66.074,66.1562,62277.0
2018-10-23 15:30:00,72.44,72.48,72.26,72.33,320993.0,66.1744,66.211,66.01,66.074,320993.0
2018-10-24 09:30:00,72.19,72.39,71.89,72.08,16891.0,65.9461,66.1288,65.672,65.8456,16891.0
2018-10-24 10:00:00,72.11,72.33,72.04,72.24,14783.0,65.873,66.074,65.809,65.9917,14783.0
2018-10-24 10:30:00,72.21,72.35,72.0,72.0,14392.0,65.9643,66.0922,65.7725,65.7725,14392.0
2018-10-24 11:00:00,72.0,72.0,71.62,71.79,16321.0,65.7725,65.7725,65.4254,65.5807,16321.0
2018-10-24 11:30:00,71.79,72.17,71.74,72.16,28937.0,65.5807,65.9278,65.535,65.9187,28937.0
2018-10-24 12:00:00,72.19,72.28,72.12,72.22,47663.0,65.9461,66.0283,65.8821,65.9735,47663.0
2018-10-24 12:30:00,72.2,72.2,71.78,71.97,16358.0,65.9552,65.9552,65.5715,65.7451,16358.0
2018-10-24 13:00:00,71.95,71.95,71.66,71.71,16069.0,65.7268,65.7268,65.4619,65.5076,16069.0
2018-10-24 13:30:00,71.72,71.88,71.61,71.7,29383.0,65.5167,65.6629,65.4162,65.4984,29383.0
2018-10-24 14:00:00,71.68,71.91,71.43,71.88,43061.0,65.4802,65.6903,65.2518,65.6629,43061.0
2018-10-24 14:30:00,71.9,72.07,71.88,72.04,70674.0,65.6811,65.8364,65.6629,65.809,70674.0
2018-10-24 15:00:00,72.04,72.04,71.58,71.61,53854.0,65.809,65.809,65.3888,65.4162,53854.0
2018-10-24 15:30:00,71.58,71.82,71.23,71.34,302545.0,65.3888,65.6081,65.0691,65.1696,302545.0
2018-10-25 09:30:00,71.56,72.18,71.18,72.15,89330.0,65.3706,65.9369,65.0234,65.9095,89330.0
2018-10-25 10:00:00,72.13,72.52,72.1,72.47,52922.0,65.8913,66.2475,65.8638,66.2018,52922.0
2018-10-25 10:30:00,72.51,72.8,72.45,72.64,59537.0,66.2384,66.5033,66.1836,66.3571,59537.0
2018-10-25 11:00:00,72.66,73.04,72.57,73.0,50976.0,66.3754,66.7225,66.2932,66.686,50976.0
2018-10-25 11:30:00,73.04,73.04,72.72,72.77,39539.0,66.7225,66.7225,66.4302,66.4759,39539.0
2018-10-25 12:00:00,72.76,72.94,72.68,72.71,32636.0,66.4668,66.6312,66.3937,66.4211,32636.0
2018-10-25 12:30:00,72.7,73.0,72.7,72.92,21766.0,66.412,66.686,66.412,66.6129,21766.0
2018-10-25 13:00:00,72.95,72.96,72.69,72.81,23241.0,66.6403,66.6495,66.4028,66.5124,23241.0
2018-10-25 13:30:00,72.85,73.16,72.84,73.0,29577.0,66.549,66.8322,66.5398,66.686,29577.0
2018-10-25 14:00:00,73.03,73.21,72.96,73.17,35026.0,66.7134,66.8778,66.6495,66.8413,35026.0
2018-10-25 14:30:00,73.16,73.54,73.14,73.32,88252.0,66.8322,67.1793,66.8139,66.9783,88252.0
2018-10-25 15:00:00,73.32,73.44,73.23,73.32,71670.0,66.9783,67.0879,66.8961,66.9783,71670.0
2018-10-25 15:30:00,73.33,73.37,72.75,72.91,151489.0,66.9875,67.024,66.4576,66.6038,151489.0
2018-10-26 09:30:00,72.56,74.18,72.41,73.69,74481.0,66.2841,67.7639,66.147,67.3163,74481.0
2018-10-26 10:00:00,73.65,73.94,73.03,73.39,74881.0,67.2798,67.5447,66.7134,67.0423,74881.0
2018-10-26 10:30:00,73.34,73.77,73.16,73.49,97606.0,66.9966,67.3894,66.8322,67.1336,97606.0
2018-10-26 11:00:00,73.48,74.27,73.43,74.25,56306.0,67.1245,67.8462,67.0788,67.8279,56306.0
2018-10-26 11:30:00,74.29,74.6,74.12,74.31,45129.0,67.8644,68.1476,67.7091,67.8827,45129.0
2018-10-26 12:00:00,74.31,74.52,73.9,73.92,70526.0,67.8827,68.0745,67.5082,67.5264,70526.0
2018-10-26 12:30:00,73.97,74.17,73.66,73.66,53268.0,67.5721,67.7548,67.2889,67.2889,53268.0
2018-10-26 13:00:00,73.72,74.32,73.72,73.86,62971.0,67.3437,67.8918,67.3437,67.4716,62971.0
2018-10-26 13:30:00,73.87,74.15,73.54,74.08,43601.0,67.4808,67.7365,67.1793,67.6726,43601.0
2018-10-26 14:00:00,74.05,74.28,73.69,74.13,86555.0,67.6452,67.8553,67.3163,67.7183,86555.0
2018-10-26 14:30:00,74.09,74.35,73.67,73.72,41522.0,67.6817,67.9192,67.2981,67.3437,41522.0
2018-10-26 15:00:00,73.74,74.28,73.59,74.21,80543.0,67.362,67.8553,67.225,67.7913,80543.0
2018-10-26 15:30:00,74.18,74.42,73.78,74.06,296266.0,67.7639,67.9832,67.3985,67.6543,296266.0
2018-10-29 09:30:00,74.85,75.3,74.85,75.2,75052.0,68.376,68.7871,68.376,68.6957,75052.0
2018-10-29 10:00:00,75.22,75.55,75.05,75.22,59547.0,68.714,69.0154,68.5587,68.714,59547.0
2018-10-29 10:30:00,75.25,75.28,74.95,75.12,56853.0,68.7414,68.7688,68.4673,68.6226,56853.0
2018-10-29 11:00:00,75.15,75.18,74.86,74.93,59799.0,68.65,68.6775,68.3851,68.4491,59799.0
2018-10-29 11:30:00,74.93,74.96,74.35,74.36,58776.0,68.4491,68.4765,67.9192,67.9284,58776.0
2018-10-29 12:00:00,74.35,74.52,74.23,74.52,51183.0,67.9192,68.0745,67.8096,68.0745,51183.0
2018-10-29 12:30:00,74.51,74.58,74.31,74.33,34845.0,68.0654,68.1293,67.8827,67.901,34845.0
2018-10-29 13:00:00,74.34,74.55,74.21,74.26,42537.0,67.9101,68.1019,67.7913,67.837,42537.0
2018-10-29 13:30:00,74.25,74.54,74.23,74.39,41426.0,67.8279,68.0928,67.8096,67.9558,41426.0
2018-10-29 14:00:00,74.34,74.49,74.22,74.34,140216.0,67.9101,68.0471,67.8005,67.9101,140216.0
2018-10-29 14:30:00,74.34,74.48,74.01,74.07,93682.0,67.9101,68.038,67.6086,67.6635,93682.0
2018-10-29 15:00:00,74.1,74.1,73.49,73.77,64968.0,67.6909,67.6909,67.1336,67.3894,64968.0
2018-10-29 15:30:00,73.75,73.87,73.06,73.85,201078.0,67.3711,67.4808,66.7408,67.4625,201078.0
2018-10-30 09:30:00,74.17,74.17,73.68,74.01,33165.0,67.7548,67.7548,67.3072,67.6086,33165.0
2018-10-30 10:00:00,74.04,74.04,73.7,73.84,47258.0,67.6361,67.6361,67.3255,67.4534,47258.0
2018-10-30 10:30:00,73.81,73.9,73.26,73.36,96333.0,67.4259,67.5082,66.9235,67.0149,96333.0
2018-10-30 11:00:00,73.39,73.71,73.29,73.66,51307.0,67.0423,67.3346,66.9509,67.2889,51307.0
2018-10-30 11:30:00,73.66,73.82,73.42,73.45,43296.0,67.2889,67.4351,67.0697,67.0971,43296.0
2018-10-30 12:00:00,73.47,73.68,73.4,73.48,26932.0,67.1154,67.3072,67.0514,67.1245,26932.0
2018-10-30 12:30:00,73.48,73.54,73.27,73.29,33744.0,67.1245,67.1793,66.9327,66.9509,33744.0
2018-10-30 13:00:00,73.28,73.37,73.2,73.23,28197.0,66.9418,67.024,66.8687,66.8961,28197.0
2018-10-30 13:30:00,73.21,73.49,73.13,73.49,41616.0,66.8778,67.1336,66.8048,67.1336,41616.0
2018-10-30 14:00:00,73.49,73.52,73.16,73.24,27119.0,67.1336,67.161,66.8322,66.9052,27119.0
2018-10-30 14:30:00,73.21,73.86,73.18,73.81,35024.0,66.8778,67.4716,66.8504,67.4259,35024.0
2018-10-30 15:00:00,73.8,74.16,73.55,74.09,46267.0,67.4168,67.7457,67.1884,67.6817,46267.0
2018-10-30 15:30:00,74.1,74.42,73.98,74.32,139184.0,67.6909,67.9832,67.5812,67.8918,139184.0
2018-10-31 09:30:00,74.79,75.0,74.43,74.91,45485.0,68.3212,68.513,67.9923,68.4308,45485.0
2018-10-31 10:00:00,74.92,75.1,74.66,75.06,26390.0,68.4399,68.6044,68.2024,68.5678,26390.0
2018-10-31 10:30:00,75.07,75.07,74.78,74.92,38778.0,68.577,68.577,68.312,68.4399,38778.0
2018-10-31 11:00:00,74.89,75.2,74.85,75.14,43696.0,68.4125,68.6957,68.376,68.6409,43696.0
2018-10-31 11:30:00,75.15,75.24,74.89,74.92,34315.0,68.65,68.7323,68.4125,68.4399,34315.0
2018-10-31 12:00:00,74.95,75.05,74.68,74.88,32773.0,68.4673,68.5587,68.2207,68.4034,32773.0
2018-10-31 12:30:00,74.88,75.05,74.78,74.98,25493.0,68.4034,68.5587,68.312,68.4947,25493.0
2018-10-31 13:00:00,75.0,75.15,74.77,74.78,46825.0,68.513,68.65,68.3029,68.312,46825.0
2018-10-31 13:30:00,74.78,75.08,74.78,74.96,29147.0,68.312,68.5861,68.312,68.4765,29147.0
2018-10-31 14:00:00,74.97,75.15,74.89,75.14,28014.0,68.4856,68.65,68.4125,68.6409,28014.0
2018-10-31 14:30:00,75.16,75.24,75.09,75.24,46608.0,68.6592,68.7323,68.5952,68.7323,46608.0
2018-10-31 15:00:00,75.24,75.33,74.65,74.69,92767.0,68.7323,68.8145,68.1933,68.2298,92767.0
2018-10-31 15:30:00,74.68,74.69,73.96,74.01,273634.0,68.2207,68.2298,67.563,67.6086,273634.0
2018-11-01 09:30:00,74.1,74.41,73.59,73.64,92991.0,67.6909,67.9741,67.225,67.2706,92991.0
2018-11-01 10:00:00,73.59,73.8,73.42,73.63,51944.0,67.225,67.4168,67.0697,67.2615,51944.0
2018-11-01 10:30:00,73.68,74.08,73.64,74.01,51837.0,67.3072,67.6726,67.2706,67.6086,51837.0
2018-11-01 11:00:00,74.01,74.07,73.79,74.02,36916.0,67.6086,67.6635,67.4077,67.6178,36916.0
2018-11-01 11:30:00,74.01,74.35,74.01,74.27,67320.0,67.6086,67.9192,67.6086,67.8462,67320.0
2018-11-01 12:00:00,74.25,74.47,74.18,74.3,51355.0,67.8279,68.0289,67.7639,67.8736,51355.0
2018-11-01 12:30:00,74.32,74.73,74.32,74.68,58987.0,67.8918,68.2664,67.8918,68.2207,58987.0
2018-11-01 13:00:00,74.67,74.77,74.47,74.55,77202.0,68.2116,68.3029,68.0289,68.1019,77202.0
2018-11-01 13:30:00,74.55,74.69,74.49,74.65,87102.0,68.1019,68.2298,68.0471,68.1933,87102.0
2018-11-01 14:00:00,74.62,74.71,74.5,74.52,78395.0,68.1659,68.2481,68.0563,68.0745,78395.0
2018-11-01 14:30:00,74.51,74.78,74.44,74.67,104037.0,68.0654,68.312,68.0015,68.2116,104037.0
2018-11-01 15:00:00,74.69,74.73,74.5,74.6,31199.0,68.2298,68.2664,68.0563,68.1476,31199.0
2018-11-01 15:30:00,74.59,74.74,74.47,74.61,130011.0,68.1385,68.2755,68.0289,68.1568,130011.0
2018-11-02 09:30:00,75.32,75.7,75.29,75.51,32803.0,68.8053,69.1525,68.7779,68.9789,32803.0
2018-11-02 10:00:00,75.55,75.62,75.02,75.03,65940.0,69.0154,69.0794,68.5313,68.5404,65940.0
2018-11-02 10:30:00,75.0,75.05,74.64,74.76,62558.0,68.513,68.5587,68.1842,68.2938,62558.0
2018-11-02 11:00:00,74.76,74.78,74.18,74.29,74621.0,68.2938,68.312,67.7639,67.8644,74621.0
2018-11-02 11:30:00,74.27,74.31,73.69,73.78,90513.0,67.8462,67.8827,67.3163,67.3985,90513.0
2018-11-02 12:00:00,73.8,74.02,73.74,73.96,53767.0,67.4168,67.6178,67.362,67.563,53767.0
2018-11-02 12:30:00,73.98,74.02,73.53,73.58,46700.0,67.5812,67.6178,67.1702,67.2158,46700.0
2018-11-02 13:00:00,73.6,73.99,73.56,73.89,45994.0,67.2341,67.5904,67.1976,67.499,45994.0
2018-11-02 13:30:00,73.88,73.99,73.75,73.9,46209.0,67.4899,67.5904,67.3711,67.5082,46209.0
2018-11-02 14:00:00,73.9,74.64,73.87,74.59,53378.0,67.5082,68.1842,67.4808,68.1385,53378.0
2018-11-02 14:30:00,74.56,74.56,74.25,74.38,58675.0,68.1111,68.1111,67.8279,67.9466,58675.0
2018-11-02 15:00:00,74.4,74.63,74.23,74.54,57436.0,67.9649,68.175,67.8096,68.0928,57436.0
2018-11-02 15:30:00,74.54,74.68,74.37,74.66,178059.0,68.0928,68.2207,67.9375,68.2024,178059.0
2018-11-05 09:30:00,74.82,75.37,74.69,74.76,32605.0,68.3486,68.851,68.2298,68.2938,32605.0
2018-11-05 10:00:00,74.72,74.73,74.33,74.64,39700.0,68.2572,68.2664,67.901,68.1842,39700.0
2018-11-05 10:30:00,74.68,75.0,74.67,74.98,44515.0,68.2207,68.513,68.2116,68.4947,44515.0
2018-11-05 11:00:00,75.0,75.13,74.8,74.87,60761.0,68.513,68.6318,68.3303,68.3943,60761.0
2018-11-05 11:30:00,74.84,75.28,74.84,75.23,47573.0,68.3669,68.7688,68.3669,68.7231,47573.0
2018-11-05 12:00:00,75.22,75.27,74.95,75.02,70807.0,68.714,68.7597,68.4673,68.5313,70807.0
2018-11-05 12:30:00,75.03,75.09,74.98,75.09,16848.0,68.5404,68.5952,68.4947,68.5952,16848.0
2018-11-05 13:00:00,75.09,75.18,75.05,75.13,27948.0,68.5952,68.6775,68.5587,68.6318,27948.0
2018-11-05 13:30:00,75.14,75.15,74.96,75.07,47673.0,68.6409,68.65,68.4765,68.577,47673.0
2018-11-05 14:00:00,75.09,75.3,74.97,75.29,57636.0,68.5952,68.7871,68.4856,68.7779,57636.0
2018-11-05 14:30:00,75.29,75.57,75.25,75.48,70466.0,68.7779,69.0337,68.7414,68.9515,70466.0
2018-11-05 15:00:00,75.5,75.57,75.18,75.31,37614.0,68.9698,69.0337,68.6775,68.7962,37614.0
2018-11-05 15:30:00,75.32,75.51,75.25,75.49,133752.0,68.8053,68.9789,68.7414,68.9606,133752.0
2018-11-06 09:30:00,75.76,76.25,75.5,75.87,61110.0,69.2073,69.6549,68.9698,69.3078,61110.0
2018-11-06 10:00:00,75.87,75.89,75.51,75.72,34382.0,69.3078,69.326,68.9789,69.1707,34382.0
2018-11-06 10:30:00,75.71,75.86,75.52,75.79,52007.0,69.1616,69.2986,68.988,69.2347,52007.0
2018-11-06 11:00:00,75.81,75.85,75.52,75.57,114168.0,69.253,69.2895,68.988,69.0337,114168.0
2018-11-06 11:30:00,75.58,75.82,75.49,75.81,52473.0,69.0429,69.2621,68.9606,69.253,52473.0
2018-11-06 12:00:00,75.87,75.93,75.74,75.86,33176.0,69.3078,69.3626,69.189,69.2986,33176.0
2018-11-06 12:30:00,75.86,75.9,75.76,75.77,16726.0,69.2986,69.3352,69.2073,69.2164,16726.0
2018-11-06 13:00:00,75.77,75.8,75.71,75.78,30526.0,69.2164,69.2438,69.1616,69.2256,30526.0
2018-11-06 13:30:00,75.8,75.8,75.66,75.76,30864.0,69.2438,69.2438,69.1159,69.2073,30864.0
2018-11-06 14:00:00,75.75,75.75,75.46,75.54,29036.0,69.1981,69.1981,68.9332,69.0063,29036.0
2018-11-06 14:30:00,75.52,75.58,75.45,75.49,22738.0,68.988,69.0429,68.9241,68.9606,22738.0
2018-11-06 15:00:00,75.48,75.59,75.45,75.46,37897.0,68.9515,69.052,68.9241,68.9332,37897.0
2018-11-06 15:30:00,75.46,75.84,75.39,75.82,169148.0,68.9332,69.2804,68.8693,69.2621,169148.0
2018-11-07 09:30:00,76.13,76.47,76.0,76.0,38760.0,69.5453,69.8559,69.4265,69.4265,38760.0
2018-11-07 10:00:00,76.0,76.13,75.65,76.1,33159.0,69.4265,69.5453,69.1068,69.5179,33159.0
2018-11-07 10:30:00,76.15,76.35,76.03,76.07,28390.0,69.5636,69.7463,69.4539,69.4905,28390.0
2018-11-07 11:00:00,76.03,76.14,75.9,75.97,47448.0,69.4539,69.5544,69.3352,69.3991,47448.0
2018-11-07 11:30:00,76.0,76.32,75.94,76.3,25885.0,69.4265,69.7188,69.3717,69.7006,25885.0
2018-11-07 12:00:00,76.32,76.56,76.32,76.44,19895.0,69.7188,69.9381,69.7188,69.8285,19895.0
2018-11-07 12:30:00,76.42,76.72,76.41,76.71,14664.0,69.8102,70.0843,69.8011,70.0751,14664.0
2018-11-07 13:00:00,76.69,76.81,76.68,76.78,29197.0,70.0568,70.1665,70.0477,70.1391,29197.0
2018-11-07 13:30:00,76.77,76.8,76.56,76.61,39982.0,70.1299,70.1573,69.9381,69.9838,39982.0
2018-11-07 14:00:00,76.61,76.89,76.6,76.88,25402.0,69.9838,70.2395,69.9746,70.2304,25402.0
2018-11-07 14:30:00,76.86,76.98,76.7,76.73,39921.0,70.2121,70.3218,70.066,70.0934,39921.0
2018-11-07 15:00:00,76.73,76.94,76.66,76.92,50726.0,70.0934,70.2852,70.0294,70.267,50726.0
2018-11-07 15:30:00,76.92,76.98,76.75,76.95,171340.0,70.267,70.3218,70.1117,70.2944,171340.0
2018-11-08 09:30:00,76.79,77.6,76.74,77.57,34266.0,70.1482,70.8881,70.1025,70.8607,34266.0
2018-11-08 10:00:00,77.6,77.61,76.96,77.07,41870.0,70.8881,70.8973,70.3035,70.404,41870.0
2018-11-08 10:30:00,77.03,77.26,77.02,77.15,28924.0,70.3674,70.5775,70.3583,70.4771,28924.0
2018-11-08 11:00:00,77.17,77.33,77.06,77.15,32935.0,70.4953,70.6415,70.3948,70.4771,32935.0
2018-11-08 11:30:00,77.17,77.42,77.17,77.33,22298.0,70.4953,70.7237,70.4953,70.6415,22298.0
2018-11-08 12:00:00,77.34,77.48,77.33,77.41,31178.0,70.6506,70.7785,70.6415,70.7146,31178.0
2018-11-08 12:30:00,77.42,77.61,77.39,77.44,16859.0,70.7237,70.8973,70.6963,70.742,16859.0
2018-11-08 13:00:00,77.43,77.55,77.27,77.28,14511.0,70.7328,70.8425,70.5867,70.5958,14511.0
2018-11-08 13:30:00,77.26,77.4,77.26,77.34,13998.0,70.5775,70.7054,70.5775,70.6506,13998.0
2018-11-08 14:00:00,77.4,77.51,77.18,77.19,30647.0,70.7054,70.8059,70.5045,70.5136,30647.0
2018-11-08 14:30:00,77.17,77.38,77.12,77.35,38242.0,70.4953,70.6872,70.4497,70.6598,38242.0
2018-11-08 15:00:00,77.33,77.55,77.22,77.43,90914.0,70.6415,70.8425,70.541,70.7328,90914.0
2018-11-08 15:30:00,77.43,77.76,77.41,77.76,183471.0,70.7328,71.0343,70.7146,71.0343,183471.0
2018-11-09 09:30:00,77.78,78.13,77.58,77.94,58695.0,71.0526,71.3723,70.8699,71.1987,58695.0
2018-11-09 10:00:00,78.04,78.05,77.64,77.97,45133.0,71.2901,71.2992,70.9247,71.2261,45133.0
2018-11-09 10:30:00,77.98,78.16,77.88,77.97,41114.0,71.2353,71.3997,71.1439,71.2261,41114.0
2018-11-09 11:00:00,78.0,78.21,77.88,78.2,30756.0,71.2535,71.4454,71.1439,71.4362,30756.0
2018-11-09 11:30:00,78.21,78.37,78.03,78.1,33939.0,71.4454,71.5915,71.2809,71.3449,33939.0
2018-11-09 12:00:00,78.09,78.25,78.01,78.08,30670.0,71.3358,71.4819,71.2627,71.3266,30670.0
2018-11-09 12:30:00,78.07,78.29,78.05,78.15,36227.0,71.3175,71.5185,71.2992,71.3906,36227.0
2018-11-09 13:00:00,78.15,78.15,78.01,78.04,18676.0,71.3906,71.3906,71.2627,71.2901,18676.0
2018-11-09 13:30:00,78.05,78.05,77.83,77.92,31651.0,71.2992,71.2992,71.0982,71.1805,31651.0
2018-11-09 14:00:00,77.91,78.01,77.64,77.66,57967.0,71.1713,71.2627,70.9247,70.9429,57967.0
2018-11-09 14:30:00,77.65,77.94,77.65,77.79,46868.0,70.9338,71.1987,70.9338,71.0617,46868.0
2018-11-09 15:00:00,77.8,78.08,77.75,78.02,39001.0,71.0708,71.3266,71.0252,71.2718,39001.0
2018-11-09 15:30:00,78.03,78.24,78.01,78.07,136833.0,71.2809,71.4728,71.2627,71.3175,136833.0
2018-11-12 09:30:00,78.12,78.33,77.83,78.16,29571.0,71.3632,71.555,71.0982,71.3997,29571.0
2018-11-12 10:00:00,78.16,78.21,77.86,78.03,16689.0,71.3997,71.4454,71.1256,71.2809,16689.0
2018-11-12 10:30:00,78.03,78.09,77.83,77.86,48104.0,71.2809,71.3358,71.0982,71.1256,48104.0
2018-11-12 11:00:00,77.84,77.96,77.59,77.67,40718.0,71.1074,71.217,70.879,70.9521,40718.0
2018-11-12 11:30:00,77.66,77.73,77.5,77.63,51805.0,70.9429,71.0069,70.7968,70.9155,51805.0
2018-11-12 12:00:00,77.66,77.78,77.61,77.76,24248.0,70.9429,71.0526,70.8973,71.0343,24248.0
2018-11-12 12:30:00,77.75,77.79,77.65,77.65,29005.0,71.0252,71.0617,70.9338,70.9338,29005.0
2018-11-12 13:00:00,77.67,77.68,77.48,77.64,29198.0,70.9521,70.9612,70.7785,70.9247,29198.0
2018-11-12 13:30:00,77.62,77.76,77.51,77.7,23307.0,70.9064,71.0343,70.8059,70.9795,23307.0
2018-11-12 14:00:00,77.71,77.95,77.7,77.81,31036.0,70.9886,71.2079,70.9795,71.08,31036.0
2018-11-12 14:30:00,77.81,77.94,77.65,77.8,75694.0,71.08,71.1987,70.9338,71.0708,75694.0
2018-11-12 15:00:00,77.79,78.03,77.69,77.94,169223.0,71.0617,71.2809,70.9704,71.1987,169223.0
2018-11-12 15:30:00,77.94,77.94,77.56,77.66,200826.0,71.1987,71.1987,70.8516,70.9429,200826.0
2018-11-13 09:30:00,77.55,78.08,77.54,78.08,24093.0,70.8425,71.3266,70.8333,71.3266,24093.0
2018-11-13 10:00:00,78.1,78.35,77.99,78.01,26237.0,71.3449,71.5733,71.2444,71.2627,26237.0
2018-11-13 10:30:00,78.0,78.14,77.75,78.11,64875.0,71.2535,71.3814,71.0252,71.354,64875.0
2018-11-13 11:00:00,78.05,78.5,78.02,78.31,26612.0,71.2992,71.7103,71.2718,71.5367,26612.0
2018-11-13 11:30:00,78.31,78.32,78.0,78.18,21285.0,71.5367,71.5459,71.2535,71.418,21285.0
2018-11-13 12:00:00,78.19,78.27,77.76,77.91,84473.0,71.4271,71.5002,71.0343,71.1713,84473.0
2018-11-13 12:30:00,77.91,77.96,77.15,77.26,76852.0,71.1713,71.217,70.4771,70.5775,76852.0
2018-11-13 13:00:00,77.25,77.5,77.22,77.38,33329.0,70.5684,70.7968,70.541,70.6872,33329.0
2018-11-13 13:30:00,77.38,77.67,77.37,77.62,30422.0,70.6872,70.9521,70.678,70.9064,30422.0
2018-11-13 14:00:00,77.63,77.66,77.07,77.27,44318.0,70.9155,70.9429,70.404,70.5867,44318.0
2018-11-13 14:30:00,77.26,77.47,77.14,77.33,73445.0,70.5775,70.7694,70.4679,70.6415,73445.0
2018-11-13 15:00:00,77.34,77.5,77.23,77.38,96480.0,70.6506,70.7968,70.5501,70.6872,96480.0
2018-11-13 15:30:00,77.36,77.52,77.18,77.5,204391.0,70.6689,70.8151,70.5045,70.7968,204391.0
2018-11-14 09:30:00,77.88,77.88,77.38,77.67,28172.0,71.1439,71.1439,70.6872,70.9521,28172.0
2018-11-14 10:00:00,77.71,77.77,77.07,77.17,36498.0,70.9886,71.0434,70.404,70.4953,36498.0
2018-11-14 10:30:00,77.18,77.38,77.09,77.15,28383.0,70.5045,70.6872,70.4222,70.4771,28383.0
2018-11-14 11:00:00,77.17,77.18,76.71,76.8,41032.0,70.4953,70.5045,70.0751,70.1573,41032.0
2018-11-14 11:30:00,76.79,76.84,76.44,76.76,40349.0,70.1482,70.1939,69.8285,70.1208,40349.0
2018-11-14 12:00:00,76.77,76.88,76.59,76.79,31797.0,70.1299,70.2304,69.9655,70.1482,31797.0
2018-11-14 12:30:00,76.78,76.81,76.48,76.53,27929.0,70.1391,70.1665,69.865,69.9107,27929.0
2018-11-14 13:00:00,76.49,76.57,76.31,76.4,43640.0,69.8741,69.9472,69.7097,69.7919,43640.0
2018-11-14 13:30:00,76.39,76.45,76.06,76.2,34610.0,69.7828,69.8376,69.4813,69.6092,34610.0
2018-11-14 14:00:00,76.2,76.52,75.88,76.25,55945.0,69.6092,69.9015,69.3169,69.6549,55945.0
2018-11-14 14:30:00,76.22,76.69,76.16,76.68,72462.0,69.6275,70.0568,69.5727,70.0477,72462.0
2018-11-14 15:00:00,76.67,76.89,76.6,76.75,99694.0,70.0386,70.2395,69.9746,70.1117,99694.0
2018-11-14 15:30:00,76.74,76.81,76.31,76.42,192070.0,70.1025,70.1665,69.7097,69.8102,192070.0
2018-11-15 09:30:00,76.04,76.37,75.77,76.18,31062.0,69.4631,69.7645,69.2164,69.591,31062.0
2018-11-15 10:00:00,76.17,76.55,76.08,76.38,26188.0,69.5818,69.929,69.4996,69.7737,26188.0
2018-11-15 10:30:00,76.37,76.5,76.06,76.38,31149.0,69.7645,69.8833,69.4813,69.7737,31149.0
2018-11-15 11:00:00,76.36,76.89,76.27,76.77,33635.0,69.7554,70.2395,69.6732,70.1299,33635.0
2018-11-15 11:30:00,76.8,77.03,76.74,76.99,54903.0,70.1573,70.3674,70.1025,70.3309,54903.0
2018-11-15 12:00:00,77.04,77.11,76.81,76.99,31677.0,70.3766,70.4405,70.1665,70.3309,31677.0
2018-11-15 12:30:00,76.98,77.05,76.71,76.77,28385.0,70.3218,70.3857,70.0751,70.1299,28385.0
2018-11-15 13:00:00,76.77,77.19,76.56,77.12,51727.0,70.1299,70.5136,69.9381,70.4497,51727.0
2018-11-15 13:30:00,77.19,77.36,77.1,77.29,67749.0,70.5136,70.6689,70.4314,70.6049,67749.0
2018-11-15 14:00:00,77.32,77.42,77.08,77.26,71435.0,70.6324,70.7237,70.4131,70.5775,71435.0
2018-11-15 14:30:00,77.25,77.41,77.1,77.24,55364.0,70.5684,70.7146,70.4314,70.5593,55364.0
2018-11-15 15:00:00,77.26,77.38,76.9,77.04,55320.0,70.5775,70.6872,70.2487,70.3766,55320.0
2018-11-15 15:30:00,77.06,77.39,77.05,77.37,170953.0,70.3948,70.6963,70.3857,70.678,170953.0
2018-11-16 09:30:00,76.95,77.24,76.8,77.12,56961.0,70.2944,70.5593,70.1573,70.4497,56961.0
2018-11-16 10:00:00,77.12,77.29,77.0,77.14,23775.0,70.4497,70.6049,70.34,70.4679,23775.0
2018-11-16 10:30:00,77.15,77.56,77.15,77.5,37505.0,70.4771,70.8516,70.4771,70.7968,37505.0
2018-11-16 11:00:00,77.5,77.7,77.47,77.63,26646.0,70.7968,70.9795,70.7694,70.9155,26646.0
2018-11-16 11:30:00,77.64,77.92,77.54,77.85,37412.0,70.9247,71.1805,70.8333,71.1165,37412.0
2018-11-16 12:00:00,77.87,78.03,77.76,77.88,41200.0,71.1348,71.2809,71.0343,71.1439,41200.0
2018-11-16 12:30:00,77.88,78.51,77.86,78.24,53203.0,71.1439,71.7194,71.1256,71.4728,53203.0
2018-11-16 13:00:00,78.24,78.25,77.94,78.0,22279.0,71.4728,71.4819,71.1987,71.2535,22279.0
2018-11-16 13:30:00,78.02,78.06,77.87,78.05,24228.0,71.2718,71.3084,71.1348,71.2992,24228.0
2018-11-16 14:00:00,78.06,78.38,78.06,78.34,39211.0,71.3084,71.6007,71.3084,71.5641,39211.0
2018-11-16 14:30:00,78.35,78.42,78.3,78.34,60873.0,71.5733,71.6372,71.5276,71.5641,60873.0
2018-11-16 15:00:00,78.35,78.44,78.27,78.28,64192.0,71.5733,71.6555,71.5002,71.5093,64192.0
2018-11-16 15:30:00,78.28,78.5,78.28,78.39,218335.0,71.5093,71.7103,71.5093,71.6098,218335.0
2018-11-19 09:30:00,78.38,79.03,78.38,78.9,29067.0,71.6007,72.1945,71.6007,72.0757,29067.0
2018-11-19 10:00:00,78.84,79.03,78.49,78.63,89603.0,72.0209,72.1945,71.7012,71.829,89603.0
2018-11-19 10:30:00,78.61,78.7,78.42,78.63,42181.0,71.8108,71.893,71.6372,71.829,42181.0
2018-11-19 11:00:00,78.64,78.86,78.59,78.69,36112.0,71.8382,72.0392,71.7925,71.8839,36112.0
2018-11-19 11:30:00,78.68,78.75,78.23,78.38,44459.0,71.8747,71.9387,71.4636,71.6007,44459.0
2018-11-19 12:00:00,78.4,78.4,78.11,78.24,59978.0,71.6189,71.6189,71.354,71.4728,59978.0
2018-11-19 12:30:00,78.22,78.49,78.1,78.47,41726.0,71.4545,71.7012,71.3449,71.6829,41726.0
2018-11-19 13:00:00,78.47,78.58,78.33,78.35,34867.0,71.6829,71.7834,71.555,71.5733,34867.0
2018-11-19 13:30:00,78.35,78.5,78.24,78.27,39699.0,71.5733,71.7103,71.4728,71.5002,39699.0
2018-11-19 14:00:00,78.27,78.28,78.02,78.15,42147.0,71.5002,71.5093,71.2718,71.3906,42147.0
2018-11-19 14:30:00,78.12,78.38,78.04,78.33,68305.0,71.3632,71.6007,71.2901,71.555,68305.0
2018-11-19 15:00:00,78.32,78.58,78.22,78.45,86989.0,71.5459,71.7834,71.4545,71.6646,86989.0
2018-11-19 15:30:00,78.48,78.49,78.12,78.33,174323.0,71.692,71.7012,71.3632,71.555,174323.0
2018-11-20 09:30:00,77.99,78.08,77.45,77.65,52701.0,71.2444,71.3266,70.7511,70.9338,52701.0
2018-11-20 10:00:00,77.66,77.89,77.5,77.77,30477.0,70.9429,71.1531,70.7968,71.0434,30477.0
2018-11-20 10:30:00,77.77,77.88,77.54,77.61,25223.0,71.0434,71.1439,70.8333,70.8973,25223.0
2018-11-20 11:00:00,77.6,77.65,77.21,77.27,25428.0,70.8881,70.9338,70.5319,70.5867,25428.0
2018-11-20 11:30:00,77.28,77.66,77.18,77.6,18569.0,70.5958,70.9429,70.5045,70.8881,18569.0
2018-11-20 12:00:00,77.6,77.71,77.26,77.45,30407.0,70.8881,70.9886,70.5775,70.7511,30407.0
2018-11-20 12:30:00,77.46,77.52,77.3,77.32,21065.0,70.7602,70.8151,70.6141,70.6324,21065.0
2018-11-20 13:00:00,77.32,77.33,77.1,77.22,28095.0,70.6324,70.6415,70.4314,70.541,28095.0
2018-11-20 13:30:00,77.24,77.28,77.12,77.21,67029.0,70.5593,70.5958,70.4497,70.5319,67029.0
2018-11-20 14:00:00,77.17,77.34,77.01,77.15,50657.0,70.4953,70.6506,70.3492,70.4771,50657.0
2018-11-20 14:30:00,77.16,77.41,77.11,77.17,43129.0,70.4862,70.7146,70.4405,70.4953,43129.0
2018-11-20 15:00:00,77.2,77.48,77.01,77.41,85512.0,70.5227,70.7785,70.3492,70.7146,85512.0
2018-11-20 15:30:00,77.41,77.44,77.15,77.17,206916.0,70.7146,70.742,70.4771,70.4953,206916.0
2018-11-21 09:30:00,77.19,77.56,76.65,77.32,31922.0,70.5136,70.8516,70.0203,70.6324,31922.0
2018-11-21 10:00:00,77.44,77.66,77.39,77.57,51285.0,70.742,70.9429,70.6963,70.8607,51285.0
2018-11-21 10:30:00,77.57,77.83,77.35,77.43,57862.0,70.8607,71.0982,70.6598,70.7328,57862.0
2018-11-21 11:00:00,77.41,77.57,77.37,77.42,41218.0,70.7146,70.8607,70.678,70.7237,41218.0
2018-11-21 11:30:00,77.43,77.51,77.33,77.37,24104.0,70.7328,70.8059,70.6415,70.678,24104.0
2018-11-21 12:00:00,77.39,77.4,77.14,77.23,31115.0,70.6963,70.7054,70.4679,70.5501,31115.0
2018-11-21 12:30:00,77.23,77.23,77.05,77.23,54958.0,70.5501,70.5501,70.3857,70.5501,54958.0
2018-11-21 13:00:00,77.23,77.28,77.07,77.1,60515.0,70.5501,70.5958,70.404,70.4314,60515.0
2018-11-21 13:30:00,77.11,77.2,77.06,77.1,23084.0,70.4405,70.5227,70.3948,70.4314,23084.0
2018-11-21 14:00:00,77.11,77.12,76.98,77.05,37918.0,70.4405,70.4497,70.3218,70.3857,37918.0
2018-11-21 14:30:00,77.05,77.08,77.0,77.04,46710.0,70.3857,70.4131,70.34,70.3766,46710.0
2018-11-21 15:00:00,77.03,77.07,76.84,76.84,51539.0,70.3674,70.404,70.1939,70.1939,51539.0
2018-11-21 15:30:00,76.83,76.83,76.45,76.46,175206.0,70.1847,70.1847,69.8376,69.8467,175206.0
2018-11-23 09:30:00,76.01,76.64,75.98,76.53,28546.0,69.4357,70.0112,69.4083,69.9107,28546.0
2018-11-23 10:00:00,76.56,76.74,76.39,76.43,26940.0,69.9381,70.1025,69.7828,69.8193,26940.0
2018-11-23 10:30:00,76.44,76.79,76.44,76.66,42776.0,69.8285,70.1482,69.8285,70.0294,42776.0
2018-11-23 11:00:00,76.68,77.01,76.68,76.97,50075.0,70.0477,70.3492,70.0477,70.3126,50075.0
2018-11-23 11:30:00,76.96,77.21,76.88,76.88,65183.0,70.3035,70.5319,70.2304,70.2304,65183.0
2018-11-23 12:00:00,76.87,76.97,76.76,76.89,34554.0,70.2213,70.3126,70.1208,70.2395,34554.0
2018-11-23 12:30:00,76.89,77.01,76.64,76.67,57471.0,70.2395,70.3492,70.0112,70.0386,57471.0
2018-11-26 09:30:00,77.27,77.37,76.91,77.06,34735.0,70.5867,70.678,70.2578,70.3948,34735.0
2018-11-26 10:00:00,77.01,77.06,76.61,76.65,48222.0,70.3492,70.3948,69.9838,70.0203,48222.0
2018-11-26 10:30:00,76.69,76.95,76.6,76.87,95425.0,70.0568,70.2944,69.9746,70.2213,95425.0
2018-11-26 11:00:00,76.88,77.17,76.83,76.98,67835.0,70.2304,70.4953,70.1847,70.3218,67835.0
2018-11-26 11:30:00,76.97,76.97,76.35,76.42,47219.0,70.3126,70.3126,69.7463,69.8102,47219.0
2018-11-26 12:00:00,76.44,76.63,76.35,76.5,39844.0,69.8285,70.002,69.7463,69.8833,39844.0
2018-11-26 12:30:00,76.49,76.54,76.34,76.51,31131.0,69.8741,69.9198,69.7371,69.8924,31131.0
2018-11-26 13:00:00,76.51,76.64,76.4,76.61,32447.0,69.8924,70.0112,69.7919,69.9838,32447.0
2018-11-26 13:30:00,76.62,76.82,76.56,76.8,26548.0,69.9929,70.1756,69.9381,70.1573,26548.0
2018-11-26 14:00:00,76.81,76.88,76.75,76.78,36263.0,70.1665,70.2304,70.1117,70.1391,36263.0
2018-11-26 14:30:00,76.79,76.95,76.7,76.92,52115.0,70.1482,70.2944,70.066,70.267,52115.0
2018-11-26 15:00:00,76.92,76.97,76.83,76.88,51225.0,70.267,70.3126,70.1847,70.2304,51225.0
2018-11-26 15:30:00,76.88,77.06,76.85,76.87,147321.0,70.2304,70.3948,70.203,70.2213,147321.0
2018-11-27 09:30:00,76.64,77.26,76.64,76.9,29140.0,70.0112,70.5775,70.0112,70.2487,29140.0
2018-11-27 10:00:00,76.87,77.09,76.78,76.91,33024.0,70.2213,70.4222,70.1391,70.2578,33024.0
2018-11-27 10:30:00,76.9,77.0,76.81,76.81,58598.0,70.2487,70.34,70.1665,70.1665,58598.0
2018-11-27 11:00:00,76.8,76.94,76.41,76.52,85358.0,70.1573,70.2852,69.8011,69.9015,85358.0
2018-11-27 11:30:00,76.5,76.67,76.47,76.57,37095.0,69.8833,70.0386,69.8559,69.9472,37095.0
2018-11-27 12:00:00,76.57,76.65,76.39,76.4,33984.0,69.9472,70.0203,69.7828,69.7919,33984.0
2018-11-27 12:30:00,76.4,76.64,76.37,76.53,27690.0,69.7919,70.0112,69.7645,69.9107,27690.0
2018-11-27 13:00:00,76.52,76.67,76.45,76.59,37783.0,69.9015,70.0386,69.8376,69.9655,37783.0
2018-11-27 13:30:00,76.59,76.74,76.56,76.74,28898.0,69.9655,70.1025,69.9381,70.1025,28898.0
2018-11-27 14:00:00,76.74,76.8,76.65,76.7,47013.0,70.1025,70.1573,70.0203,70.066,47013.0
2018-11-27 14:30:00,76.69,76.82,76.69,76.8,53346.0,70.0568,70.1756,70.0568,70.1573,53346.0
2018-11-27 15:00:00,76.79,76.87,76.7,76.86,69716.0,70.1482,70.2213,70.066,70.2121,69716.0
2018-11-27 15:30:00,76.87,77.0,76.8,76.95,126723.0,70.2213,70.34,70.1573,70.2944,126723.0
2018-11-28 09:30:00,76.91,77.25,76.91,76.99,34849.0,70.2578,70.5684,70.2578,70.3309,34849.0
2018-11-28 10:00:00,77.01,77.01,76.8,76.87,34116.0,70.3492,70.3492,70.1573,70.2213,34116.0
2018-11-28 10:30:00,76.89,77.25,76.83,77.2,81069.0,70.2395,70.5684,70.1847,70.5227,81069.0
2018-11-28 11:00:00,77.19,77.36,77.19,77.28,33924.0,70.5136,70.6689,70.5136,70.5958,33924.0
2018-11-28 11:30:00,77.3,77.37,77.07,77.27,23656.0,70.6141,70.678,70.404,70.5867,23656.0
2018-11-28 12:00:00,77.29,77.78,77.29,77.61,55546.0,70.6049,71.0526,70.6049,70.8973,55546.0
2018-11-28 12:30:00,77.63,77.79,77.5,77.65,44666.0,70.9155,71.0617,70.7968,70.9338,44666.0
2018-11-28 13:00:00,77.65,77.67,77.54,77.61,32594.0,70.9338,70.9521,70.8333,70.8973,32594.0
2018-11-28 13:30:00,77.6,77.85,77.58,77.8,83058.0,70.8881,71.1165,70.8699,71.0708,83058.0
2018-11-28 14:00:00,77.79,77.99,77.78,77.91,57818.0,71.0617,71.2444,71.0526,71.1713,57818.0
2018-11-28 14:30:00,77.92,77.98,77.68,77.7,68465.0,71.1805,71.2353,70.9612,70.9795,68465.0
2018-11-28 15:00:00,77.7,77.89,77.66,77.86,51146.0,70.9795,71.1531,70.9429,71.1256,51146.0
2018-11-28 15:30:00,77.86,78.13,77.8,78.1,150530.0,71.1256,71.3723,71.0708,71.3449,150530.0
2018-11-29 09:30:00,77.72,78.31,77.72,78.07,36790.0,70.9978,71.5367,70.9978,71.3175,36790.0
2018-11-29 10:00:00,78.07,78.38,78.02,78.06,45325.0,71.3175,71.6007,71.2718,71.3084,45325.0
2018-11-29 10:30:00,78.07,78.24,77.84,77.94,30627.0,71.3175,71.4728,71.1074,71.1987,30627.0
2018-11-29 11:00:00,77.93,78.19,77.89,78.19,36134.0,71.1896,71.4271,71.1531,71.4271,36134.0
2018-11-29 11:30:00,78.2,78.22,77.93,78.07,46853.0,71.4362,71.4545,71.1896,71.3175,46853.0
2018-11-29 12:00:00,78.07,78.21,78.03,78.21,23038.0,71.3175,71.4454,71.2809,71.4454,23038.0
2018-11-29 12:30:00,78.22,78.26,78.07,78.07,27781.0,71.4545,71.4911,71.3175,71.3175,27781.0
2018-11-29 13:00:00,78.06,78.09,77.92,77.96,32254.0,71.3084,71.3358,71.1805,71.217,32254.0
2018-11-29 13:30:00,77.96,78.02,77.9,77.98,35589.0,71.217,71.2718,71.1622,71.2353,35589.0
2018-11-29 14:00:00,77.97,78.18,77.96,78.17,38214.0,71.2261,71.418,71.217,71.4088,38214.0
2018-11-29 14:30:00,78.18,78.45,78.14,78.44,46953.0,71.418,71.6646,71.3814,71.6555,46953.0
2018-11-29 15:00:00,78.45,78.48,78.26,78.31,45746.0,71.6646,71.692,71.4911,71.5367,45746.0
2018-11-29 15:30:00,78.3,78.31,78.0,78.04,105876.0,71.5276,71.5367,71.2535,71.2901,105876.0
2018-11-30 09:30:00,77.9,78.62,77.87,78.37,48315.0,71.1622,71.8199,71.1348,71.5915,48315.0
2018-11-30 10:00:00,78.37,78.5,78.16,78.27,36439.0,71.5915,71.7103,71.3997,71.5002,36439.0
2018-11-30 10:30:00,78.27,78.48,78.2,78.42,75659.0,71.5002,71.692,71.4362,71.6372,75659.0
2018-11-30 11:00:00,78.42,78.43,78.07,78.1,59407.0,71.6372,71.6463,71.3175,71.3449,59407.0
2018-11-30 11:30:00,78.09,78.22,78.01,78.14,51538.0,71.3358,71.4545,71.2627,71.3814,51538.0
2018-11-30 12:00:00,78.15,78.31,78.07,78.2,38956.0,71.3906,71.5367,71.3175,71.4362,38956.0
2018-11-30 12:30:00,78.22,78.48,78.16,78.27,63256.0,71.4545,71.692,71.3997,71.5002,63256.0
2018-11-30 13:00:00,78.27,78.37,78.16,78.37,27894.0,71.5002,71.5915,71.3997,71.5915,27894.0
2018-11-30 13:30:00,78.38,78.47,78.33,78.42,52909.0,71.6007,71.6829,71.555,71.6372,52909.0
2018-11-30 14:00:00,78.43,78.64,78.38,78.54,143284.0,71.6463,71.8382,71.6007,71.7468,143284.0
2018-11-30 14:30:00,78.54,78.69,78.47,78.59,92692.0,71.7468,71.8839,71.6829,71.7925,92692.0
2018-11-30 15:00:00,78.6,78.75,78.58,78.61,78646.0,71.8016,71.9387,71.7834,71.8108,78646.0
2018-11-30 15:30:00,78.61,78.68,77.36,77.43,668757.0,71.8108,71.8747,70.6689,70.7328,668757.0
2018-12-03 09:30:00,77.77,78.33,77.77,77.86,201097.0,71.0434,71.555,71.0434,71.1256,201097.0
2018-12-03 10:00:00,77.88,77.93,77.46,77.67,128683.0,71.1439,71.1896,70.7602,70.9521,128683.0
2018-12-03 10:30:00,77.68,77.75,77.13,77.19,107798.0,70.9612,71.0252,70.4588,70.5136,107798.0
2018-12-03 11:00:00,77.19,77.2,76.56,76.6,100155.0,70.5136,70.5227,69.9381,69.9746,100155.0
2018-12-03 11:30:00,76.61,76.69,76.23,76.34,140204.0,69.9838,70.0568,69.6366,69.7371,140204.0
2018-12-03 12:00:00,76.33,76.71,76.32,76.71,80749.0,69.728,70.0751,69.7188,70.0751,80749.0
2018-12-03 12:30:00,76.72,76.98,76.69,76.73,111881.0,70.0843,70.3218,70.0568,70.0934,111881.0
2018-12-03 13:00:00,76.74,77.09,76.73,76.94,93620.0,70.1025,70.4222,70.0934,70.2852,93620.0
2018-12-03 13:30:00,76.95,77.08,76.92,77.08,62023.0,70.2944,70.4131,70.267,70.4131,62023.0
2018-12-03 14:00:00,77.09,77.53,77.06,77.49,119403.0,70.4222,70.8242,70.3948,70.7877,119403.0
2018-12-03 14:30:00,77.5,77.64,77.37,77.63,88687.0,70.7968,70.9247,70.678,70.9155,88687.0
2018-12-03 15:00:00,77.62,77.81,77.5,77.62,103295.0,70.9064,71.08,70.7968,70.9064,103295.0
2018-12-03 15:30:00,77.63,78.0,77.57,77.97,248314.0,70.9155,71.2535,70.8607,71.2261,248314.0
2018-12-04 09:30:00,77.65,78.33,77.65,78.11,56886.0,70.9338,71.555,70.9338,71.354,56886.0
2018-12-04 10:00:00,78.05,78.11,77.55,77.65,60425.0,71.2992,71.354,70.8425,70.9338,60425.0
2018-12-04 10:30:00,77.67,77.7,77.49,77.52,54294.0,70.9521,70.9795,70.7877,70.8151,54294.0
2018-12-04 11:00:00,77.48,77.69,77.42,77.53,68589.0,70.7785,70.9704,70.7237,70.8242,68589.0
2018-12-04 11:30:00,77.52,77.68,77.32,77.39,66507.0,70.8151,70.9612,70.6324,70.6963,66507.0
2018-12-04 12:00:00,77.38,77.38,76.67,76.68,47921.0,70.6872,70.6872,70.0386,70.0477,47921.0
2018-12-04 12:30:00,76.63,76.82,76.42,76.55,37096.0,70.002,70.1756,69.8102,69.929,37096.0
2018-12-04 13:00:00,76.53,76.69,76.15,76.27,119716.0,69.9107,70.0568,69.5636,69.6732,119716.0
2018-12-04 13:30:00,76.24,76.55,76.1,76.45,33283.0,69.6458,69.929,69.5179,69.8376,33283.0
2018-12-04 14:00:00,76.45,76.67,76.35,76.51,54976.0,69.8376,70.0386,69.7463,69.8924,54976.0
2018-12-04 14:30:00,76.52,76.82,76.49,76.62,46333.0,69.9015,70.1756,69.8741,69.9929,46333.0
2018-12-04 15:00:00,76.61,76.61,76.13,76.19,65945.0,69.9838,69.9838,69.5453,69.6001,65945.0
2018-12-04 15:30:00,76.19,76.44,76.03,76.14,252382.0,69.6001,69.8285,69.4539,69.5544,252382.0
2018-12-06 09:30:00,75.08,75.21,74.63,74.84,118380.0,68.9607,69.0801,68.5474,68.7403,118380.0
2018-12-06 10:00:00,74.83,74.93,74.2,74.34,91320.0,68.7311,68.823,68.1525,68.281,91320.0
2018-12-06 10:30:00,74.34,74.49,74.08,74.17,51507.0,68.281,68.4188,68.0422,68.1249,51507.0
2018-12-06 11:00:00,74.13,74.18,73.69,73.81,55928.0,68.0882,68.1341,67.684,67.7942,55928.0
2018-12-06 11:30:00,73.83,74.2,73.79,74.02,40299.0,67.8126,68.1525,67.7759,67.9871,40299.0
2018-12-06 12:00:00,74.01,74.19,73.92,74.19,33037.0,67.9779,68.1433,67.8953,68.1433,33037.0
2018-12-06 12:30:00,74.18,74.35,73.98,74.23,35569.0,68.1341,68.2902,67.9504,68.18,35569.0
2018-12-06 13:00:00,74.27,74.29,74.04,74.09,43020.0,68.2168,68.2351,68.0055,68.0514,43020.0
2018-12-06 13:30:00,74.08,74.41,73.94,74.4,62915.0,68.0422,68.3453,67.9137,68.3362,62915.0
2018-12-06 14:00:00,74.43,74.55,73.97,74.2,101561.0,68.3637,68.4739,67.9412,68.1525,101561.0
2018-12-06 14:30:00,74.2,74.33,73.87,74.23,114668.0,68.1525,68.2719,67.8494,68.18,114668.0
2018-12-06 15:00:00,74.21,74.51,74.17,74.45,120274.0,68.1616,68.4372,68.1249,68.3821,120274.0
2018-12-06 15:30:00,74.47,75.16,74.45,75.11,223038.0,68.4005,69.0342,68.3821,68.9883,223038.0
2018-12-07 09:30:00,75.14,75.93,75.14,75.84,33277.0,69.0158,69.7415,69.0158,69.6588,33277.0
2018-12-07 10:00:00,75.86,75.86,75.21,75.4,60971.0,69.6772,69.6772,69.0801,69.2547,60971.0
2018-12-07 10:30:00,75.37,75.61,75.21,75.58,17540.0,69.2271,69.4475,69.0801,69.42,17540.0
2018-12-07 11:00:00,75.57,75.63,74.91,75.07,32502.0,69.4108,69.4659,68.8046,68.9516,32502.0
2018-12-07 11:30:00,75.03,75.32,74.93,74.97,36445.0,68.9148,69.1812,68.823,68.8597,36445.0
2018-12-07 12:00:00,74.91,75.2,74.88,75.01,28231.0,68.8046,69.071,68.777,68.8964,28231.0
2018-12-07 12:30:00,75.03,75.15,74.78,75.08,34034.0,68.9148,69.025,68.6852,68.9607,34034.0
2018-12-07 13:00:00,75.05,75.27,74.75,74.81,24521.0,68.9332,69.1353,68.6576,68.7127,24521.0
2018-12-07 13:30:00,74.78,74.78,74.44,74.47,46320.0,68.6852,68.6852,68.3729,68.4005,46320.0
2018-12-07 14:00:00,74.46,74.64,74.2,74.52,25174.0,68.3913,68.5566,68.1525,68.4464,25174.0
2018-12-07 14:30:00,74.52,74.57,74.26,74.34,24065.0,68.4464,68.4923,68.2076,68.281,24065.0
2018-12-07 15:00:00,74.36,74.65,74.24,74.64,42888.0,68.2994,68.5658,68.1892,68.5566,42888.0
2018-12-07 15:30:00,74.61,74.99,74.48,74.61,166145.0,68.529,68.8781,68.4096,68.529,166145.0
2018-12-10 09:30:00,74.65,74.7,74.01,74.2,40623.0,68.5658,68.6117,67.9779,68.1525,40623.0
2018-12-10 10:00:00,74.16,74.53,74.13,74.45,32498.0,68.1157,68.4556,68.0882,68.3821,32498.0
2018-12-10 10:30:00,74.46,74.49,73.91,73.97,90959.0,68.3913,68.4188,67.8861,67.9412,90959.0
2018-12-10 11:00:00,73.99,73.99,73.39,73.58,44109.0,67.9596,67.9596,67.4085,67.583,44109.0
2018-12-10 11:30:00,73.56,73.95,73.52,73.8,74737.0,67.5646,67.9228,67.5279,67.7851,74737.0
2018-12-10 12:00:00,73.77,73.92,73.58,73.66,41597.0,67.7575,67.8953,67.583,67.6565,41597.0
2018-12-10 12:30:00,73.63,74.25,73.63,74.14,23487.0,67.6289,68.1984,67.6289,68.0974,23487.0
2018-12-10 13:00:00,74.12,74.25,74.02,74.12,20814.0,68.079,68.1984,67.9871,68.079,20814.0
2018-12-10 13:30:00,74.11,74.5,74.11,74.37,25776.0,68.0698,68.428,68.0698,68.3086,25776.0
2018-12-10 14:00:00,74.36,74.43,74.12,74.33,29530.0,68.2994,68.3637,68.079,68.2719,29530.0
2018-12-10 14:30:00,74.33,74.63,74.24,74.29,30093.0,68.2719,68.5474,68.1892,68.2351,30093.0
2018-12-10 15:00:00,74.28,74.53,74.27,74.5,49943.0,68.2259,68.4556,68.2168,68.428,49943.0
2018-12-10 15:30:00,74.53,74.88,74.53,74.54,211541.0,68.4556,68.777,68.4556,68.4647,211541.0
2018-12-11 09:30:00,75.27,75.49,75.15,75.25,34441.0,69.1353,69.3373,69.025,69.1169,34441.0
2018-12-11 10:00:00,75.24,75.43,75.23,75.4,28045.0,69.1077,69.2822,69.0985,69.2547,28045.0
2018-12-11 10:30:00,75.43,75.49,75.28,75.39,42856.0,69.2822,69.3373,69.1444,69.2455,42856.0
2018-12-11 11:00:00,75.34,75.39,75.21,75.3,51227.0,69.1995,69.2455,69.0801,69.1628,51227.0
2018-12-11 11:30:00,75.3,75.32,74.88,75.03,101298.0,69.1628,69.1812,68.777,68.9148,101298.0
2018-12-11 12:00:00,75.02,75.04,74.67,74.76,37312.0,68.9056,68.924,68.5842,68.6668,37312.0
2018-12-11 12:30:00,74.77,74.96,74.73,74.73,25501.0,68.676,68.8505,68.6393,68.6393,25501.0
2018-12-11 13:00:00,74.73,74.77,74.54,74.58,44575.0,68.6393,68.676,68.4647,68.5015,44575.0
2018-12-11 13:30:00,74.56,74.61,74.3,74.34,55559.0,68.4831,68.529,68.2443,68.281,55559.0
2018-12-11 14:00:00,74.33,74.79,74.31,74.72,41944.0,68.2719,68.6944,68.2535,68.6301,41944.0
2018-12-11 14:30:00,74.71,75.01,74.69,74.87,62016.0,68.6209,68.8964,68.6025,68.7679,62016.0
2018-12-11 15:00:00,74.89,75.28,74.76,75.15,53583.0,68.7862,69.1444,68.6668,69.025,53583.0
2018-12-11 15:30:00,75.14,75.4,74.88,74.94,267904.0,69.0158,69.2547,68.777,68.8321,267904.0
2018-12-12 09:30:00,75.65,76.05,75.11,75.36,39373.0,69.4843,69.8517,68.9883,69.2179,39373.0
2018-12-12 10:00:00,75.37,75.81,75.29,75.7,19091.0,69.2271,69.6312,69.1536,69.5302,19091.0
2018-12-12 10:30:00,75.7,75.72,75.29,75.64,34249.0,69.5302,69.5486,69.1536,69.4751,34249.0
2018-12-12 11:00:00,75.66,75.68,75.34,75.4,23563.0,69.4935,69.5118,69.1995,69.2547,23563.0
2018-12-12 11:30:00,75.42,75.59,75.27,75.58,15515.0,69.273,69.4292,69.1353,69.42,15515.0
2018-12-12 12:00:00,75.62,75.71,75.52,75.66,18751.0,69.4567,69.5394,69.3649,69.4935,18751.0
2018-12-12 12:30:00,75.65,75.77,75.52,75.77,19998.0,69.4843,69.5945,69.3649,69.5945,19998.0
2018-12-12 13:00:00,75.77,76.0,75.72,75.99,18897.0,69.5945,69.8058,69.5486,69.7966,18897.0
2018-12-12 13:30:00,75.98,75.98,75.72,75.78,16429.0,69.7874,69.7874,69.5486,69.6037,16429.0
2018-12-12 14:00:00,75.81,75.85,75.56,75.6,64223.0,69.6312,69.668,69.4016,69.4384,64223.0
2018-12-12 14:30:00,75.58,75.78,75.41,75.73,25278.0,69.42,69.6037,69.2638,69.5578,25278.0
2018-12-12 15:00:00,75.69,75.83,75.57,75.67,38644.0,69.521,69.6496,69.4108,69.5027,38644.0
2018-12-12 15:30:00,75.67,75.83,75.4,75.45,143645.0,69.5027,69.6496,69.2547,69.3006,143645.0
2018-12-13 09:30:00,75.24,75.78,75.1,75.15,253853.0,69.1077,69.6037,68.9791,69.025,253853.0
2018-12-13 10:00:00,75.15,75.52,74.98,75.04,52397.0,69.025,69.3649,68.8689,68.924,52397.0
2018-12-13 10:30:00,74.98,75.27,74.94,75.27,40138.0,68.8689,69.1353,68.8321,69.1353,40138.0
2018-12-13 11:00:00,75.25,75.26,74.98,75.11,80976.0,69.1169,69.1261,68.8689,68.9883,80976.0
2018-12-13 11:30:00,75.09,75.34,75.02,75.11,58364.0,68.9699,69.1995,68.9056,68.9883,58364.0
2018-12-13 12:00:00,75.06,75.1,74.92,75.02,43470.0,68.9424,68.9791,68.8138,68.9056,43470.0
2018-12-13 12:30:00,75.04,75.38,75.04,75.22,36171.0,68.924,69.2363,68.924,69.0893,36171.0
2018-12-13 13:00:00,75.22,75.22,74.93,75.11,55540.0,69.0893,69.0893,68.823,68.9883,55540.0
2018-12-13 13:30:00,75.13,75.25,74.93,74.95,26532.0,69.0067,69.1169,68.823,68.8413,26532.0
2018-12-13 14:00:00,74.96,74.98,74.7,74.87,39299.0,68.8505,68.8689,68.6117,68.7679,39299.0
2018-12-13 14:30:00,74.86,75.21,74.79,75.17,61079.0,68.7587,69.0801,68.6944,69.0434,61079.0
2018-12-13 15:00:00,75.17,75.2,75.05,75.12,106091.0,69.0434,69.071,68.9332,68.9975,106091.0
2018-12-13 15:30:00,75.12,75.43,75.11,75.33,163271.0,68.9975,69.2822,68.9883,69.1904,163271.0
2018-12-14 09:30:00,74.94,75.16,74.79,75.12,33714.0,68.8321,69.0342,68.6944,68.9975,33714.0
2018-12-14 10:00:00,75.06,75.09,74.85,74.9,44141.0,68.9424,68.9699,68.7495,68.7954,44141.0
2018-12-14 10:30:00,74.9,75.02,74.65,74.9,31050.0,68.7954,68.9056,68.5658,68.7954,31050.0
2018-12-14 11:00:00,74.9,74.95,74.54,74.61,52369.0,68.7954,68.8413,68.4647,68.529,52369.0
2018-12-14 11:30:00,74.62,74.66,74.35,74.47,32498.0,68.5382,68.575,68.2902,68.4005,32498.0
2018-12-14 12:00:00,74.45,74.68,74.41,74.64,22439.0,68.3821,68.5933,68.3453,68.5566,22439.0
2018-12-14 12:30:00,74.65,74.82,74.56,74.64,18386.0,68.5658,68.7219,68.4831,68.5566,18386.0
2018-12-14 13:00:00,74.61,74.7,74.39,74.47,33629.0,68.529,68.6117,68.327,68.4005,33629.0
2018-12-14 13:30:00,74.47,74.47,74.16,74.16,25341.0,68.4005,68.4005,68.1157,68.1157,25341.0
2018-12-14 14:00:00,74.17,74.33,74.14,74.17,51511.0,68.1249,68.2719,68.0974,68.1249,51511.0
2018-12-14 14:30:00,74.2,74.21,73.91,74.03,40962.0,68.1525,68.1616,67.8861,67.9963,40962.0
2018-12-14 15:00:00,74.03,74.17,73.95,74.02,42358.0,67.9963,68.1249,67.9228,67.9871,42358.0
2018-12-14 15:30:00,74.02,74.27,73.81,74.18,157206.0,67.9871,68.2168,67.7942,68.1341,157206.0
2018-12-17 09:30:00,74.13,74.25,73.4,73.53,57369.0,68.0882,68.1984,67.4177,67.5371,57369.0
2018-12-17 10:00:00,73.55,73.76,73.43,73.73,20948.0,67.5554,67.7483,67.4452,67.7208,20948.0
2018-12-17 10:30:00,73.71,73.91,73.49,73.91,40944.0,67.7024,67.8861,67.5003,67.8861,40944.0
2018-12-17 11:00:00,73.92,74.12,73.85,73.85,34293.0,67.8953,68.079,67.831,67.831,34293.0
2018-12-17 11:30:00,73.87,74.04,73.74,74.01,21075.0,67.8494,68.0055,67.73,67.9779,21075.0
2018-12-17 12:00:00,74.0,74.05,73.87,73.92,17951.0,67.9688,68.0147,67.8494,67.8953,17951.0
2018-12-17 12:30:00,73.9,73.9,73.44,73.48,13601.0,67.8769,67.8769,67.4544,67.4911,13601.0
2018-12-17 13:00:00,73.44,73.65,73.44,73.56,28957.0,67.4544,67.6473,67.4544,67.5646,28957.0
2018-12-17 13:30:00,73.55,73.62,73.18,73.27,18144.0,67.5554,67.6197,67.2156,67.2983,18144.0
2018-12-17 14:00:00,73.26,73.3,72.97,73.03,55706.0,67.2891,67.3258,67.0227,67.0778,55706.0
2018-12-17 14:30:00,73.02,73.13,72.85,72.95,41418.0,67.0686,67.1697,66.9125,67.0043,41418.0
2018-12-17 15:00:00,72.94,72.94,72.47,72.51,67184.0,66.9952,66.9952,66.5635,66.6002,67184.0
2018-12-17 15:30:00,72.52,72.54,72.1,72.43,159308.0,66.6094,66.6278,66.2236,66.5267,159308.0
2018-12-18 09:30:00,72.78,73.18,72.73,72.89,49951.0,66.8482,67.2156,66.8023,66.9492,49951.0
2018-12-18 10:00:00,72.84,72.97,72.54,72.57,32572.0,66.9033,67.0227,66.6278,66.6553,32572.0
2018-12-18 10:30:00,72.58,72.63,72.07,72.18,64753.0,66.6645,66.7104,66.1961,66.2971,64753.0
2018-12-18 11:00:00,72.17,72.59,72.15,72.24,50544.0,66.2879,66.6737,66.2695,66.3522,50544.0
2018-12-18 11:30:00,72.31,72.59,72.27,72.42,47059.0,66.4165,66.6737,66.3798,66.5175,47059.0
2018-12-18 12:00:00,72.46,72.8,72.43,72.63,49502.0,66.5543,66.8666,66.5267,66.7104,49502.0
2018-12-18 12:30:00,72.64,73.02,72.59,72.98,108590.0,66.7196,67.0686,66.6737,67.0319,108590.0
2018-12-18 13:00:00,72.98,73.11,72.8,72.82,34513.0,67.0319,67.1513,66.8666,66.8849,34513.0
2018-12-18 13:30:00,72.8,72.86,72.58,72.65,40109.0,66.8666,66.9217,66.6645,66.7288,40109.0
2018-12-18 14:00:00,72.66,72.87,72.63,72.82,66143.0,66.738,66.9309,66.7104,66.8849,66143.0
2018-12-18 14:30:00,72.81,72.84,72.32,72.32,68875.0,66.8757,66.9033,66.4257,66.4257,68875.0
2018-12-18 15:00:00,72.35,72.63,72.2,72.42,86771.0,66.4532,66.7104,66.3155,66.5175,86771.0
2018-12-18 15:30:00,72.43,73.12,72.43,72.84,259577.0,66.5267,67.1605,66.5267,66.9033,259577.0
2018-12-19 09:30:00,72.9,73.33,72.9,73.06,23498.0,66.9584,67.3534,66.9584,67.1054,23498.0
2018-12-19 10:00:00,73.06,73.53,73.05,73.53,24451.0,67.1054,67.5371,67.0962,67.5371,24451.0
2018-12-19 10:30:00,73.59,73.9,73.57,73.87,69293.0,67.5922,67.8769,67.5738,67.8494,69293.0
2018-12-19 11:00:00,73.87,74.04,73.64,73.97,82484.0,67.8494,68.0055,67.6381,67.9412,82484.0
2018-12-19 11:30:00,73.98,74.16,73.95,74.06,115382.0,67.9504,68.1157,67.9228,68.0239,115382.0
2018-12-19 12:00:00,74.09,74.3,74.09,74.29,46428.0,68.0514,68.2443,68.0514,68.2351,46428.0
2018-12-19 12:30:00,74.3,74.39,74.25,74.25,21926.0,68.2443,68.327,68.1984,68.1984,21926.0
2018-12-19 13:00:00,74.24,74.32,74.11,74.22,123684.0,68.1892,68.2627,68.0698,68.1708,123684.0
2018-12-19 13:30:00,74.23,74.55,74.2,74.55,30535.0,68.18,68.4739,68.1525,68.4739,30535.0
2018-12-19 14:00:00,74.76,74.76,73.81,74.2,128213.0,68.6668,68.6668,67.7942,68.1525,128213.0
2018-12-19 14:30:00,74.19,74.36,73.32,73.45,153339.0,68.1433,68.2994,67.3442,67.4636,153339.0
2018-12-19 15:00:00,73.44,73.59,73.05,73.25,219251.0,67.4544,67.5922,67.0962,67.2799,219251.0
2018-12-19 15:30:00,73.31,73.5,73.04,73.32,288003.0,67.335,67.5095,67.087,67.3442,288003.0
2018-12-20 09:30:00,73.21,73.31,72.55,72.75,47390.0,67.2431,67.335,66.6369,66.8206,47390.0
2018-12-20 10:00:00,72.78,72.98,72.63,72.78,89535.0,66.8482,67.0319,66.7104,66.8482,89535.0
2018-12-20 10:30:00,72.78,73.17,72.77,73.12,60151.0,66.8482,67.2064,66.839,67.1605,60151.0
2018-12-20 11:00:00,73.07,73.15,72.93,72.94,63368.0,67.1146,67.188,66.986,66.9952,63368.0
2018-12-20 11:30:00,72.92,73.08,72.8,72.86,168890.0,66.9768,67.1237,66.8666,66.9217,168890.0
2018-12-20 12:00:00,72.91,73.27,72.81,73.27,114129.0,66.9676,67.2983,66.8757,67.2983,114129.0
2018-12-20 12:30:00,73.24,73.3,73.0,73.26,79384.0,67.2707,67.3258,67.0503,67.2891,79384.0
2018-12-20 13:00:00,73.24,73.24,73.0,73.16,193439.0,67.2707,67.2707,67.0503,67.1972,193439.0
2018-12-20 13:30:00,73.14,73.2,72.98,73.04,214979.0,67.1789,67.234,67.0319,67.087,214979.0
2018-12-20 14:00:00,73.03,73.03,72.31,72.75,133963.0,67.0778,67.0778,66.4165,66.8206,133963.0
2018-12-20 14:30:00,72.71,73.35,72.66,72.95,40679.0,66.7839,67.3717,66.738,67.0043,40679.0
2018-12-20 15:00:00,72.92,73.19,72.58,72.9,82317.0,66.9768,67.2248,66.6645,66.9584,82317.0
2018-12-20 15:30:00,72.93,73.25,72.61,72.88,303313.0,66.986,67.2799,66.6921,66.94,303313.0
2018-12-21 09:30:00,72.91,73.24,72.73,73.08,374179.0,66.9676,67.2707,66.8023,67.1237,374179.0
2018-12-21 10:00:00,73.09,74.27,73.04,73.7,55548.0,67.1329,68.2168,67.087,67.6932,55548.0
2018-12-21 10:30:00,73.67,73.72,72.95,72.99,82389.0,67.6657,67.7116,67.0043,67.0411,82389.0
2018-12-21 11:00:00,72.93,73.08,72.6,73.03,72111.0,66.986,67.1237,66.6829,67.0778,72111.0
2018-12-21 11:30:00,73.04,73.05,72.62,72.77,57140.0,67.087,67.0962,66.7012,66.839,57140.0
2018-12-21 12:00:00,72.81,72.87,72.4,72.45,120931.0,66.8757,66.9309,66.4992,66.5451,120931.0
2018-12-21 12:30:00,72.46,72.54,71.87,71.95,82494.0,66.5543,66.6278,66.0124,66.0858,82494.0
2018-12-21 13:00:00,71.97,72.09,71.74,72.04,47283.0,66.1042,66.2144,65.893,66.1685,47283.0
2018-12-21 13:30:00,72.04,72.24,72.04,72.14,125518.0,66.1685,66.3522,66.1685,66.2604,125518.0
2018-12-21 14:00:00,72.11,72.19,71.95,71.99,90062.0,66.2328,66.3063,66.0858,66.1226,90062.0
2018-12-21 14:30:00,72.0,72.14,71.79,71.87,39323.0,66.1318,66.2604,65.9389,66.0124,39323.0
2018-12-21 15:00:00,71.89,72.03,71.4,71.41,69991.0,66.0307,66.1593,65.5807,65.5899,69991.0
2018-12-21 15:30:00,71.41,71.47,71.04,71.05,262309.0,65.5899,65.645,65.25,65.2592,262309.0
2018-12-24 09:30:00,70.83,70.89,70.13,70.22,52927.0,65.0571,65.1122,64.4142,64.4968,52927.0
2018-12-24 10:00:00,70.22,70.22,69.37,69.99,112336.0,64.4968,64.4968,63.7161,64.2856,112336.0
2018-12-24 10:30:00,69.97,70.5,69.93,70.04,58640.0,64.2672,64.754,64.2305,64.3315,58640.0
2018-12-24 11:00:00,70.09,70.16,69.68,69.69,43678.0,64.3774,64.4417,64.0009,64.01,43678.0
2018-12-24 11:30:00,69.69,69.95,69.48,69.65,49637.0,64.01,64.2488,63.8172,63.9733,49637.0
2018-12-24 12:00:00,69.68,69.87,69.5,69.55,37846.0,64.0009,64.1754,63.8355,63.8815,37846.0
2018-12-24 12:30:00,69.62,69.71,68.94,69.03,116715.0,63.9457,64.0284,63.3212,63.4038,116715.0
2018-12-26 09:30:00,69.22,69.66,68.75,68.76,21054.0,63.5783,63.9825,63.1467,63.1558,21054.0
2018-12-26 10:00:00,68.75,68.79,68.3,68.71,26634.0,63.1467,63.1834,62.7333,63.1099,26634.0
2018-12-26 10:30:00,68.75,68.76,68.19,68.27,25501.0,63.1467,63.1558,62.6323,62.7058,25501.0
2018-12-26 11:00:00,68.29,68.79,68.29,68.79,18613.0,62.7241,63.1834,62.7241,63.1834,18613.0
2018-12-26 11:30:00,68.76,69.25,68.62,69.21,20022.0,63.1558,63.6059,63.0272,63.5692,20022.0
2018-12-26 12:00:00,69.22,69.68,69.2,69.43,29664.0,63.5783,64.0009,63.56,63.7712,29664.0
2018-12-26 12:30:00,69.47,69.75,69.38,69.68,23037.0,63.808,64.0651,63.7253,64.0009,23037.0
2018-12-26 13:00:00,69.71,69.73,69.18,69.3,29705.0,64.0284,64.0468,63.5416,63.6518,29705.0
2018-12-26 13:30:00,69.31,69.95,69.3,69.94,28453.0,63.661,64.2488,63.6518,64.2397,28453.0
2018-12-26 14:00:00,69.97,69.97,69.5,69.58,38458.0,64.2672,64.2672,63.8355,63.909,38458.0
2018-12-26 14:30:00,69.6,69.84,69.55,69.8,24617.0,63.9274,64.1478,63.8815,64.1111,24617.0
2018-12-26 15:00:00,69.79,70.26,69.75,70.26,37141.0,64.1019,64.5336,64.0651,64.5336,37141.0
2018-12-26 15:30:00,70.25,71.31,70.25,71.31,150484.0,64.5244,65.498,64.5244,65.498,150484.0
2018-12-27 09:30:00,70.56,70.86,69.88,70.0,34376.0,64.8091,65.0847,64.1846,64.2948,34376.0
2018-12-27 10:00:00,70.01,70.28,69.83,70.17,21944.0,64.304,64.552,64.1386,64.4509,21944.0
2018-12-27 10:30:00,70.11,70.69,70.04,70.3,18368.0,64.3958,64.9285,64.3315,64.5703,18368.0
2018-12-27 11:00:00,70.29,70.71,70.13,70.71,34548.0,64.5611,64.9469,64.4142,64.9469,34548.0
2018-12-27 11:30:00,70.75,71.02,70.48,70.76,23209.0,64.9836,65.2316,64.7357,64.9928,23209.0
2018-12-27 12:00:00,70.74,71.01,70.52,70.58,22947.0,64.9745,65.2225,64.7724,64.8275,22947.0
2018-12-27 12:30:00,70.54,70.68,70.34,70.61,16785.0,64.7908,64.9194,64.6071,64.8551,16785.0
2018-12-27 13:00:00,70.64,70.74,70.41,70.46,18851.0,64.8826,64.9745,64.6714,64.7173,18851.0
2018-12-27 13:30:00,70.48,70.53,70.11,70.23,24964.0,64.7357,64.7816,64.3958,64.506,24964.0
2018-12-27 14:00:00,70.21,70.3,69.89,70.01,26104.0,64.4877,64.5703,64.1937,64.304,26104.0
2018-12-27 14:30:00,70.03,70.67,69.94,70.67,39392.0,64.3223,64.9102,64.2397,64.9102,39392.0
2018-12-27 15:00:00,70.68,71.31,70.39,71.31,33647.0,64.9194,65.498,64.653,65.498,33647.0
2018-12-27 15:30:00,71.3,72.29,71.1,72.29,144452.0,65.4888,66.3981,65.3051,66.3981,144452.0
2018-12-28 09:30:00,72.46,73.0,72.31,72.78,31169.0,66.5543,67.0503,66.4165,66.8482,31169.0
2018-12-28 10:00:00,72.67,73.0,72.47,72.73,35193.0,66.7472,67.0503,66.5635,66.8023,35193.0
2018-12-28 10:30:00,72.7,72.89,72.19,72.71,20327.0,66.7747,66.9492,66.3063,66.7839,20327.0
2018-12-28 11:00:00,72.69,72.87,72.36,72.41,28653.0,66.7655,66.9309,66.4624,66.5084,28653.0
2018-12-28 11:30:00,72.48,72.72,72.35,72.71,22450.0,66.5726,66.7931,66.4532,66.7839,22450.0
2018-12-28 12:00:00,72.73,72.89,72.53,72.66,22149.0,66.8023,66.9492,66.6186,66.738,22149.0
2018-12-28 12:30:00,72.65,72.89,72.45,72.45,26413.0,66.7288,66.9492,66.5451,66.5451,26413.0
2018-12-28 13:00:00,72.45,72.71,72.39,72.45,17920.0,66.5451,66.7839,66.49,66.5451,17920.0
2018-12-28 13:30:00,72.45,72.78,72.38,72.7,16077.0,66.5451,66.8482,66.4808,66.7747,16077.0
2018-12-28 14:00:00,72.71,73.15,72.71,72.91,24940.0,66.7839,67.188,66.7839,66.9676,24940.0
2018-12-28 14:30:00,72.87,73.25,72.82,73.22,23553.0,66.9309,67.2799,66.8849,67.2523,23553.0
2018-12-28 15:00:00,73.2,73.27,72.28,72.42,34457.0,67.234,67.2983,66.3889,66.5175,34457.0
2018-12-28 15:30:00,72.43,72.63,72.24,72.52,104186.0,66.5267,66.7104,66.3522,66.6094,104186.0
2018-12-31 09:30:00,72.68,73.14,72.68,72.79,21680.0,66.7563,67.1789,66.7563,66.8574,21680.0
2018-12-31 10:00:00,72.79,73.17,72.79,73.06,14910.0,66.8574,67.2064,66.8574,67.1054,14910.0
2018-12-31 10:30:00,73.05,73.28,73.0,73.06,14341.0,67.0962,67.3074,67.0503,67.1054,14341.0
2018-12-31 11:00:00,73.1,73.22,72.96,73.14,35885.0,67.1421,67.2523,67.0135,67.1789,35885.0
2018-12-31 11:30:00,73.09,73.12,72.8,73.05,20184.0,67.1329,67.1605,66.8666,67.0962,20184.0
2018-12-31 12:00:00,73.09,73.12,72.92,73.06,11643.0,67.1329,67.1605,66.9768,67.1054,11643.0
2018-12-31 12:30:00,73.07,73.25,73.02,73.09,20936.0,67.1146,67.2799,67.0686,67.1329,20936.0
2018-12-31 13:00:00,73.11,73.4,73.1,73.4,12586.0,67.1513,67.4177,67.1421,67.4177,12586.0
2018-12-31 13:30:00,73.41,73.43,73.2,73.27,16217.0,67.4268,67.4452,67.234,67.2983,16217.0
2018-12-31 14:00:00,73.19,73.28,72.98,73.02,19928.0,67.2248,67.3074,67.0319,67.0686,19928.0
2018-12-31 14:30:00,73.05,73.32,72.91,73.16,22438.0,67.0962,67.3442,66.9676,67.1972,22438.0
2018-12-31 15:00:00,73.18,73.32,73.06,73.25,38377.0,67.2156,67.3442,67.1054,67.2799,38377.0
2018-12-31 15:30:00,73.22,73.7,73.22,73.7,170723.0,67.2523,67.6932,67.2523,67.6932,170723.0
2019-01-02 09:30:00,72.66,73.07,72.17,72.32,51077.0,66.738,67.1146,66.2879,66.4257,51077.0
2019-01-02 10:00:00,72.36,72.73,72.28,72.32,23653.0,66.4624,66.8023,66.3889,66.4257,23653.0
2019-01-02 10:30:00,72.33,72.61,72.19,72.48,20533.0,66.4349,66.6921,66.3063,66.5726,20533.0
2019-01-02 11:00:00,72.45,72.53,72.21,72.23,68490.0,66.5451,66.6186,66.3247,66.343,68490.0
2019-01-02 11:30:00,72.23,72.4,71.99,71.99,27497.0,66.343,66.4992,66.1226,66.1226,27497.0
2019-01-02 12:00:00,72.0,72.16,71.82,71.82,37978.0,66.1318,66.2787,65.9664,65.9664,37978.0
2019-01-02 12:30:00,71.81,71.97,71.73,71.93,20661.0,65.9573,66.1042,65.8838,66.0675,20661.0
2019-01-02 13:00:00,71.93,72.26,71.93,72.18,23272.0,66.0675,66.3706,66.0675,66.2971,23272.0
2019-01-02 13:30:00,72.2,72.3,72.01,72.28,49505.0,66.3155,66.4073,66.141,66.3889,49505.0
2019-01-02 14:00:00,72.3,72.3,71.82,71.82,135380.0,66.4073,66.4073,65.9664,65.9664,135380.0
2019-01-02 14:30:00,71.81,71.94,71.66,71.67,79353.0,65.9573,66.0767,65.8195,65.8287,79353.0
2019-01-02 15:00:00,71.65,71.79,71.43,71.73,83457.0,65.8103,65.9389,65.6082,65.8838,83457.0
2019-01-02 15:30:00,71.69,71.91,71.52,71.89,156773.0,65.847,66.0491,65.6909,66.0307,156773.0
2019-01-03 09:30:00,71.64,71.99,71.64,71.72,64404.0,65.8011,66.1226,65.8011,65.8746,64404.0
2019-01-03 10:00:00,71.71,71.76,71.3,71.46,69068.0,65.8654,65.9113,65.4888,65.6358,69068.0
2019-01-03 10:30:00,71.44,71.5,71.16,71.44,74002.0,65.6174,65.6725,65.3602,65.6174,74002.0
2019-01-03 11:00:00,71.43,71.56,71.29,71.35,27431.0,65.6082,65.7276,65.4796,65.5347,27431.0
2019-01-03 11:30:00,71.38,71.92,71.33,71.73,50065.0,65.5623,66.0583,65.5164,65.8838,50065.0
2019-01-03 12:00:00,71.7,71.72,71.45,71.59,29322.0,65.8562,65.8746,65.6266,65.7552,29322.0
2019-01-03 12:30:00,71.59,71.66,71.42,71.64,25135.0,65.7552,65.8195,65.599,65.8011,25135.0
2019-01-03 13:00:00,71.57,71.59,71.07,71.28,41566.0,65.7368,65.7552,65.2776,65.4704,41566.0
2019-01-03 13:30:00,71.3,71.4,71.09,71.14,29778.0,65.4888,65.5807,65.2959,65.3419,29778.0
2019-01-03 14:00:00,71.13,71.28,71.05,71.26,43300.0,65.3327,65.4704,65.2592,65.4521,43300.0
2019-01-03 14:30:00,71.29,71.39,70.83,70.92,34680.0,65.4796,65.5715,65.0571,65.1398,34680.0
2019-01-03 15:00:00,70.93,70.93,70.67,70.69,53330.0,65.149,65.149,64.9102,64.9285,53330.0
2019-01-03 15:30:00,70.7,70.9,70.44,70.54,139642.0,64.9377,65.1214,64.6989,64.7908,139642.0
2019-01-04 09:30:00,71.3,71.68,71.09,71.62,29309.0,65.4888,65.8378,65.2959,65.7827,29309.0
2019-01-04 10:00:00,71.62,72.15,71.42,72.15,61010.0,65.7827,66.2695,65.599,66.2695,61010.0
2019-01-04 10:30:00,72.14,72.19,71.75,71.89,40230.0,66.2604,66.3063,65.9021,66.0307,40230.0
2019-01-04 11:00:00,71.9,72.16,71.62,71.62,44567.0,66.0399,66.2787,65.7827,65.7827,44567.0
2019-01-04 11:30:00,71.61,71.98,71.55,71.79,73205.0,65.7736,66.1134,65.7184,65.9389,73205.0
2019-01-04 12:00:00,71.79,71.89,71.62,71.82,79978.0,65.9389,66.0307,65.7827,65.9664,79978.0
2019-01-04 12:30:00,71.82,72.09,71.7,71.99,71403.0,65.9664,66.2144,65.8562,66.1226,71403.0
2019-01-04 13:00:00,72.0,72.16,71.97,72.08,85499.0,66.1318,66.2787,66.1042,66.2052,85499.0
2019-01-04 13:30:00,72.08,72.11,71.74,71.83,41263.0,66.2052,66.2328,65.893,65.9756,41263.0
2019-01-04 14:00:00,71.8,71.93,71.68,71.88,54589.0,65.9481,66.0675,65.8378,66.0215,54589.0
2019-01-04 14:30:00,71.87,72.01,71.82,71.9,67242.0,66.0124,66.141,65.9664,66.0399,67242.0
2019-01-04 15:00:00,71.88,72.15,71.88,72.04,58253.0,66.0215,66.2695,66.0215,66.1685,58253.0
2019-01-04 15:30:00,72.02,72.38,72.02,72.31,96609.0,66.1501,66.4808,66.1501,66.4165,96609.0
2019-01-07 09:30:00,71.96,72.5,71.95,72.17,30541.0,66.095,66.591,66.0858,66.2879,30541.0
2019-01-07 10:00:00,72.18,72.64,72.18,72.59,37171.0,66.2971,66.7196,66.2971,66.6737,37171.0
2019-01-07 10:30:00,72.56,73.0,72.56,72.83,37172.0,66.6461,67.0503,66.6461,66.8941,37172.0
2019-01-07 11:00:00,72.77,72.88,72.63,72.73,34924.0,66.839,66.94,66.7104,66.8023,34924.0
2019-01-07 11:30:00,72.74,73.02,72.67,73.02,39527.0,66.8115,67.0686,66.7472,67.0686,39527.0
2019-01-07 12:00:00,72.98,73.0,72.85,72.93,27497.0,67.0319,67.0503,66.9125,66.986,27497.0
2019-01-07 12:30:00,72.92,73.03,72.84,73.01,26984.0,66.9768,67.0778,66.9033,67.0594,26984.0
2019-01-07 13:00:00,73.01,73.17,72.97,72.99,51902.0,67.0594,67.2064,67.0227,67.0411,51902.0
2019-01-07 13:30:00,73.0,73.11,72.7,72.7,31220.0,67.0503,67.1513,66.7747,66.7747,31220.0
2019-01-07 14:00:00,72.68,72.76,72.44,72.47,31780.0,66.7563,66.8298,66.5359,66.5635,31780.0
2019-01-07 14:30:00,72.47,72.56,72.22,72.31,32576.0,66.5635,66.6461,66.3338,66.4165,32576.0
2019-01-07 15:00:00,72.33,72.56,72.31,72.53,28488.0,66.4349,66.6461,66.4165,66.6186,28488.0
2019-01-07 15:30:00,72.55,72.55,72.07,72.12,160097.0,66.6369,66.6369,66.1961,66.242,160097.0
2019-01-08 09:30:00,72.79,73.05,72.38,72.89,51489.0,66.8574,67.0962,66.4808,66.9492,51489.0
2019-01-08 10:00:00,72.8,73.02,72.45,72.66,21341.0,66.8666,67.0686,66.5451,66.738,21341.0
2019-01-08 10:30:00,72.6,72.61,72.25,72.3,26599.0,66.6829,66.6921,66.3614,66.4073,26599.0
2019-01-08 11:00:00,72.3,72.38,71.72,71.75,38351.0,66.4073,66.4808,65.8746,65.9021,38351.0
2019-01-08 11:30:00,71.75,71.79,71.59,71.74,26831.0,65.9021,65.9389,65.7552,65.893,26831.0
2019-01-08 12:00:00,71.75,71.89,71.63,71.84,38231.0,65.9021,66.0307,65.7919,65.9848,38231.0
2019-01-08 12:30:00,71.84,71.86,71.46,71.58,36308.0,65.9848,66.0032,65.6358,65.746,36308.0
2019-01-08 13:00:00,71.59,71.84,71.52,71.84,35111.0,65.7552,65.9848,65.6909,65.9848,35111.0
2019-01-08 13:30:00,71.84,72.03,71.77,71.99,33026.0,65.9848,66.1593,65.9205,66.1226,33026.0
2019-01-08 14:00:00,71.98,72.04,71.89,71.95,33518.0,66.1134,66.1685,66.0307,66.0858,33518.0
2019-01-08 14:30:00,71.95,72.08,71.93,72.01,40941.0,66.0858,66.2052,66.0675,66.141,40941.0
2019-01-08 15:00:00,72.0,72.07,71.93,72.04,68982.0,66.1318,66.1961,66.0675,66.1685,68982.0
2019-01-08 15:30:00,72.06,72.45,72.04,72.44,113593.0,66.1869,66.5451,66.1685,66.5359,113593.0
2019-01-09 09:30:00,72.85,73.42,72.85,73.17,129138.0,66.9125,67.436,66.9125,67.2064,129138.0
2019-01-09 10:00:00,73.19,73.29,72.98,73.11,54665.0,67.2248,67.3166,67.0319,67.1513,54665.0
2019-01-09 10:30:00,73.12,73.13,72.72,72.8,184812.0,67.1605,67.1697,66.7931,66.8666,184812.0
2019-01-09 11:00:00,72.82,73.13,72.78,72.86,39241.0,66.8849,67.1697,66.8482,66.9217,39241.0
2019-01-09 11:30:00,72.82,72.99,72.74,72.91,39314.0,66.8849,67.0411,66.8115,66.9676,39314.0
2019-01-09 12:00:00,72.92,73.09,72.9,73.02,32426.0,66.9768,67.1329,66.9584,67.0686,32426.0
2019-01-09 12:30:00,73.03,73.33,72.99,73.33,26413.0,67.0778,67.3534,67.0411,67.3534,26413.0
2019-01-09 13:00:00,73.32,73.36,73.27,73.31,47837.0,67.3442,67.3809,67.2983,67.335,47837.0
2019-01-09 13:30:00,73.3,73.3,73.06,73.2,84158.0,67.3258,67.3258,67.1054,67.234,84158.0
2019-01-09 14:00:00,73.2,73.42,73.15,73.2,109081.0,67.234,67.436,67.188,67.234,109081.0
2019-01-09 14:30:00,73.18,73.39,73.16,73.36,52009.0,67.2156,67.4085,67.1972,67.3809,52009.0
2019-01-09 15:00:00,73.35,73.42,73.3,73.34,42988.0,67.3717,67.436,67.3258,67.3626,42988.0
2019-01-09 15:30:00,73.33,73.37,73.03,73.26,232009.0,67.3534,67.3901,67.0778,67.2891,232009.0
2019-01-10 09:30:00,72.93,73.16,72.7,72.9,25856.0,66.986,67.1972,66.7747,66.9584,25856.0
2019-01-10 10:00:00,72.94,73.2,72.85,73.15,15981.0,66.9952,67.234,66.9125,67.188,15981.0
2019-01-10 10:30:00,73.21,73.21,73.04,73.14,16012.0,67.2431,67.2431,67.087,67.1789,16012.0
2019-01-10 11:00:00,73.12,73.33,73.11,73.26,51118.0,67.1605,67.3534,67.1513,67.2891,51118.0
2019-01-10 11:30:00,73.25,73.29,73.08,73.25,55140.0,67.2799,67.3166,67.1237,67.2799,55140.0
2019-01-10 12:00:00,73.23,73.32,73.12,73.21,19039.0,67.2615,67.3442,67.1605,67.2431,19039.0
2019-01-10 12:30:00,73.21,73.37,73.13,73.37,16628.0,67.2431,67.3901,67.1697,67.3901,16628.0
2019-01-10 13:00:00,73.34,73.35,73.02,73.11,18149.0,67.3626,67.3717,67.0686,67.1513,18149.0
2019-01-10 13:30:00,73.14,73.2,73.01,73.19,14469.0,67.1789,67.234,67.0594,67.2248,14469.0
2019-01-10 14:00:00,73.25,73.49,73.23,73.36,17818.0,67.2799,67.5003,67.2615,67.3809,17818.0
2019-01-10 14:30:00,73.38,73.49,73.27,73.42,13262.0,67.3993,67.5003,67.2983,67.436,13262.0
2019-01-10 15:00:00,73.4,73.51,73.34,73.51,24148.0,67.4177,67.5187,67.3626,67.5187,24148.0
2019-01-10 15:30:00,73.51,73.73,73.48,73.69,78401.0,67.5187,67.7208,67.4911,67.684,78401.0
2019-01-11 09:30:00,73.27,73.35,72.88,72.89,39704.0,67.2983,67.3717,66.94,66.9492,39704.0
2019-01-11 10:00:00,72.88,72.91,72.51,72.63,30844.0,66.94,66.9676,66.6002,66.7104,30844.0
2019-01-11 10:30:00,72.62,72.71,72.5,72.64,55194.0,66.7012,66.7839,66.591,66.7196,55194.0
2019-01-11 11:00:00,72.64,72.7,72.43,72.65,56805.0,66.7196,66.7747,66.5267,66.7288,56805.0
2019-01-11 11:30:00,72.64,72.7,72.57,72.69,29008.0,66.7196,66.7747,66.6553,66.7655,29008.0
2019-01-11 12:00:00,72.69,72.7,72.56,72.7,56957.0,66.7655,66.7747,66.6461,66.7747,56957.0
2019-01-11 12:30:00,72.69,72.93,72.68,72.91,104639.0,66.7655,66.986,66.7563,66.9676,104639.0
2019-01-11 13:00:00,72.92,72.93,72.6,72.65,28906.0,66.9768,66.986,66.6829,66.7288,28906.0
2019-01-11 13:30:00,72.67,72.77,72.61,72.72,35978.0,66.7472,66.839,66.6921,66.7931,35978.0
2019-01-11 14:00:00,72.71,72.78,72.65,72.72,36707.0,66.7839,66.8482,66.7288,66.7931,36707.0
2019-01-11 14:30:00,72.73,72.73,72.57,72.62,40163.0,66.8023,66.8023,66.6553,66.7012,40163.0
2019-01-11 15:00:00,72.62,72.66,72.54,72.58,39383.0,66.7012,66.738,66.6278,66.6645,39383.0
2019-01-11 15:30:00,72.58,72.7,72.56,72.69,167101.0,66.6645,66.7747,66.6461,66.7655,167101.0
2019-01-14 09:30:00,72.39,72.9,72.28,72.53,58718.0,66.49,66.9584,66.3889,66.6186,58718.0
2019-01-14 10:00:00,72.53,72.78,72.48,72.59,74785.0,66.6186,66.8482,66.5726,66.6737,74785.0
2019-01-14 10:30:00,72.58,72.67,72.4,72.52,34678.0,66.6645,66.7472,66.4992,66.6094,34678.0
2019-01-14 11:00:00,72.5,72.64,72.41,72.51,37361.0,66.591,66.7196,66.5084,66.6002,37361.0
2019-01-14 11:30:00,72.5,72.59,72.39,72.47,184560.0,66.591,66.6737,66.49,66.5635,184560.0
2019-01-14 12:00:00,72.47,72.74,72.43,72.68,38042.0,66.5635,66.8115,66.5267,66.7563,38042.0
2019-01-14 12:30:00,72.69,72.77,72.6,72.77,77566.0,66.7655,66.839,66.6829,66.839,77566.0
2019-01-14 13:00:00,72.78,72.91,72.68,72.89,110314.0,66.8482,66.9676,66.7563,66.9492,110314.0
2019-01-14 13:30:00,72.88,72.88,72.49,72.52,52305.0,66.94,66.94,66.5818,66.6094,52305.0
2019-01-14 14:00:00,72.53,72.65,72.5,72.63,57923.0,66.6186,66.7288,66.591,66.7104,57923.0
2019-01-14 14:30:00,72.62,72.7,72.55,72.62,44263.0,66.7012,66.7747,66.6369,66.7012,44263.0
2019-01-14 15:00:00,72.63,72.71,72.61,72.61,77751.0,66.7104,66.7839,66.6921,66.6921,77751.0
2019-01-14 15:30:00,72.6,72.72,72.5,72.65,149069.0,66.6829,66.7931,66.591,66.7288,149069.0
2019-01-15 09:30:00,72.65,73.08,72.65,72.76,22952.0,66.7288,67.1237,66.7288,66.8298,22952.0
2019-01-15 10:00:00,72.78,72.95,72.37,72.68,84898.0,66.8482,67.0043,66.4716,66.7563,84898.0
2019-01-15 10:30:00,72.64,72.76,72.54,72.65,27182.0,66.7196,66.8298,66.6278,66.7288,27182.0
2019-01-15 11:00:00,72.71,72.8,72.53,72.7,44806.0,66.7839,66.8666,66.6186,66.7747,44806.0
2019-01-15 11:30:00,72.71,72.76,72.57,72.73,34175.0,66.7839,66.8298,66.6553,66.8023,34175.0
2019-01-15 12:00:00,72.72,72.92,72.68,72.77,164509.0,66.7931,66.9768,66.7563,66.839,164509.0
2019-01-15 12:30:00,72.78,72.78,72.56,72.61,31486.0,66.8482,66.8482,66.6461,66.6921,31486.0
2019-01-15 13:00:00,72.61,72.75,72.54,72.73,32132.0,66.6921,66.8206,66.6278,66.8023,32132.0
2019-01-15 13:30:00,72.71,72.8,72.68,72.75,28790.0,66.7839,66.8666,66.7563,66.8206,28790.0
2019-01-15 14:00:00,72.73,72.8,72.56,72.56,36021.0,66.8023,66.8666,66.6461,66.6461,36021.0
2019-01-15 14:30:00,72.57,72.79,72.52,72.75,32026.0,66.6553,66.8574,66.6094,66.8206,32026.0
2019-01-15 15:00:00,72.74,72.91,72.71,72.75,38062.0,66.8115,66.9676,66.7839,66.8206,38062.0
2019-01-15 15:30:00,72.76,72.97,72.69,72.91,120170.0,66.8298,67.0227,66.7655,66.9676,120170.0
2019-01-16 09:30:00,73.0,73.0,72.65,72.75,28207.0,67.0503,67.0503,66.7288,66.8206,28207.0
2019-01-16 10:00:00,72.79,73.07,72.69,73.02,130501.0,66.8574,67.1146,66.7655,67.0686,130501.0
2019-01-16 10:30:00,73.09,73.42,73.04,73.36,96938.0,67.1329,67.436,67.087,67.3809,96938.0
2019-01-16 11:00:00,73.37,73.43,73.24,73.38,49731.0,67.3901,67.4452,67.2707,67.3993,49731.0
2019-01-16 11:30:00,73.38,73.39,73.26,73.33,41285.0,67.3993,67.4085,67.2891,67.3534,41285.0
2019-01-16 12:00:00,73.33,73.77,73.33,73.73,129841.0,67.3534,67.7575,67.3534,67.7208,129841.0
2019-01-16 12:30:00,73.73,73.84,73.61,73.76,23058.0,67.7208,67.8218,67.6105,67.7483,23058.0
2019-01-16 13:00:00,73.74,73.79,73.54,73.61,32004.0,67.73,67.7759,67.5463,67.6105,32004.0
2019-01-16 13:30:00,73.62,73.73,73.47,73.56,38329.0,67.6197,67.7208,67.482,67.5646,38329.0
2019-01-16 14:00:00,73.56,73.64,73.47,73.63,23390.0,67.5646,67.6381,67.482,67.6289,23390.0
2019-01-16 14:30:00,73.64,73.8,73.64,73.7,73654.0,67.6381,67.7851,67.6381,67.6932,73654.0
2019-01-16 15:00:00,73.69,73.89,73.62,73.88,39806.0,67.684,67.8677,67.6197,67.8585,39806.0
2019-01-16 15:30:00,73.9,73.9,73.64,73.72,138189.0,67.8769,67.8769,67.6381,67.7116,138189.0
2019-01-17 09:30:00,73.33,73.84,73.33,73.42,48607.0,67.3534,67.8218,67.3534,67.436,48607.0
2019-01-17 10:00:00,73.46,73.47,73.17,73.45,20335.0,67.4728,67.482,67.2064,67.4636,20335.0
2019-01-17 10:30:00,73.45,73.75,73.41,73.63,22021.0,67.4636,67.7391,67.4268,67.6289,22021.0
2019-01-17 11:00:00,73.65,73.84,73.62,73.74,19061.0,67.6473,67.8218,67.6197,67.73,19061.0
2019-01-17 11:30:00,73.74,73.76,73.6,73.65,31574.0,67.73,67.7483,67.6014,67.6473,31574.0
2019-01-17 12:00:00,73.63,73.66,73.49,73.52,19049.0,67.6289,67.6565,67.5003,67.5279,19049.0
2019-01-17 12:30:00,73.53,73.58,73.47,73.57,69346.0,67.5371,67.583,67.482,67.5738,69346.0
2019-01-17 13:00:00,73.57,73.78,73.57,73.77,40391.0,67.5738,67.7667,67.5738,67.7575,40391.0
2019-01-17 13:30:00,73.77,73.8,73.59,73.73,20397.0,67.7575,67.7851,67.5922,67.7208,20397.0
2019-01-17 14:00:00,73.74,73.76,73.54,73.6,22259.0,67.73,67.7483,67.5463,67.6014,22259.0
2019-01-17 14:30:00,73.6,74.11,73.6,73.9,65148.0,67.6014,68.0698,67.6014,67.8769,65148.0
2019-01-17 15:00:00,73.92,73.92,73.71,73.84,36494.0,67.8953,67.8953,67.7024,67.8218,36494.0
2019-01-17 15:30:00,73.85,73.92,73.73,73.89,117813.0,67.831,67.8953,67.7208,67.8677,117813.0
2019-01-18 09:30:00,74.14,74.38,74.01,74.24,127494.0,68.0974,68.3178,67.9779,68.1892,127494.0
2019-01-18 10:00:00,74.26,74.37,74.1,74.14,59728.0,68.2076,68.3086,68.0606,68.0974,59728.0
2019-01-18 10:30:00,74.16,74.25,74.05,74.19,49844.0,68.1157,68.1984,68.0147,68.1433,49844.0
2019-01-18 11:00:00,74.19,74.45,74.14,74.44,47155.0,68.1433,68.3821,68.0974,68.3729,47155.0
2019-01-18 11:30:00,74.43,74.46,74.24,74.33,34551.0,68.3637,68.3913,68.1892,68.2719,34551.0
2019-01-18 12:00:00,74.34,74.39,74.25,74.34,42385.0,68.281,68.327,68.1984,68.281,42385.0
2019-01-18 12:30:00,74.32,74.4,74.26,74.35,152395.0,68.2627,68.3362,68.2076,68.2902,152395.0
2019-01-18 13:00:00,74.32,74.48,74.29,74.29,32910.0,68.2627,68.4096,68.2351,68.2351,32910.0
2019-01-18 13:30:00,74.31,74.42,74.23,74.39,23932.0,68.2535,68.3545,68.18,68.327,23932.0
2019-01-18 14:00:00,74.4,74.46,74.36,74.39,27005.0,68.3362,68.3913,68.2994,68.327,27005.0
2019-01-18 14:30:00,74.38,74.47,74.33,74.44,24604.0,68.3178,68.4005,68.2719,68.3729,24604.0
2019-01-18 15:00:00,74.42,74.44,74.25,74.28,34406.0,68.3545,68.3729,68.1984,68.2259,34406.0
2019-01-18 15:30:00,74.29,74.55,74.28,74.41,180872.0,68.2351,68.4739,68.2259,68.3453,180872.0
2019-01-22 09:30:00,74.23,74.72,74.0,74.6,104767.0,68.18,68.6301,67.9688,68.5199,104767.0
2019-01-22 10:00:00,74.58,74.58,74.23,74.37,31320.0,68.5015,68.5015,68.18,68.3086,31320.0
2019-01-22 10:30:00,74.38,74.41,74.08,74.23,24153.0,68.3178,68.3453,68.0422,68.18,24153.0
2019-01-22 11:00:00,74.21,74.35,74.21,74.27,17437.0,68.1616,68.2902,68.1616,68.2168,17437.0
2019-01-22 11:30:00,74.26,74.26,73.71,73.73,46262.0,68.2076,68.2076,67.7024,67.7208,46262.0
2019-01-22 12:00:00,73.73,73.78,73.55,73.56,43451.0,67.7208,67.7667,67.5554,67.5646,43451.0
2019-01-22 12:30:00,73.55,73.66,73.45,73.63,41031.0,67.5554,67.6565,67.4636,67.6289,41031.0
2019-01-22 13:00:00,73.62,73.62,73.35,73.46,40393.0,67.6197,67.6197,67.3717,67.4728,40393.0
2019-01-22 13:30:00,73.46,73.52,73.35,73.36,49588.0,67.4728,67.5279,67.3717,67.3809,49588.0
2019-01-22 14:00:00,73.35,73.35,73.14,73.14,42110.0,67.3717,67.3717,67.1789,67.1789,42110.0
2019-01-22 14:30:00,73.15,73.15,72.91,73.03,55365.0,67.188,67.188,66.9676,67.0778,55365.0
2019-01-22 15:00:00,73.05,73.19,72.88,73.17,57768.0,67.0962,67.2248,66.94,67.2064,57768.0
2019-01-22 15:30:00,73.16,73.39,73.03,73.39,204673.0,67.1972,67.4085,67.0778,67.4085,204673.0
2019-01-23 09:30:00,73.55,73.71,73.23,73.67,60525.0,67.5554,67.7024,67.2615,67.6657,60525.0
2019-01-23 10:00:00,73.68,73.9,73.46,73.49,24970.0,67.6748,67.8769,67.4728,67.5003,24970.0
2019-01-23 10:30:00,73.46,73.49,73.16,73.21,15713.0,67.4728,67.5003,67.1972,67.2431,15713.0
2019-01-23 11:00:00,73.26,73.31,73.09,73.21,27587.0,67.2891,67.335,67.1329,67.2431,27587.0
2019-01-23 11:30:00,73.21,73.28,72.98,73.04,39051.0,67.2431,67.3074,67.0319,67.087,39051.0
2019-01-23 12:00:00,73.07,73.1,72.87,73.05,19102.0,67.1146,67.1421,66.9309,67.0962,19102.0
2019-01-23 12:30:00,73.08,73.3,73.05,73.3,29211.0,67.1237,67.3258,67.0962,67.3258,29211.0
2019-01-23 13:00:00,73.31,73.37,73.19,73.32,19486.0,67.335,67.3901,67.2248,67.3442,19486.0
2019-01-23 13:30:00,73.32,73.44,73.32,73.37,25247.0,67.3442,67.4544,67.3442,67.3901,25247.0
2019-01-23 14:00:00,73.37,73.5,73.26,73.43,55225.0,67.3901,67.5095,67.2891,67.4452,55225.0
2019-01-23 14:30:00,73.43,73.44,73.22,73.34,25007.0,67.4452,67.4544,67.2523,67.3626,25007.0
2019-01-23 15:00:00,73.33,73.57,73.33,73.56,29548.0,67.3534,67.5738,67.3534,67.5646,29548.0
2019-01-23 15:30:00,73.55,73.73,73.48,73.7,159208.0,67.5554,67.7208,67.4911,67.6932,159208.0
2019-01-24 09:30:00,73.62,73.62,73.37,73.46,18713.0,67.6197,67.6197,67.3901,67.4728,18713.0
2019-01-24 10:00:00,73.54,73.66,73.35,73.64,22955.0,67.5463,67.6565,67.3717,67.6381,22955.0
2019-01-24 10:30:00,73.66,73.72,73.55,73.63,60479.0,67.6565,67.7116,67.5554,67.6289,60479.0
2019-01-24 11:00:00,73.62,73.72,73.54,73.58,133762.0,67.6197,67.7116,67.5463,67.583,133762.0
2019-01-24 11:30:00,73.6,73.8,73.41,73.69,90481.0,67.6014,67.7851,67.4268,67.684,90481.0
2019-01-24 12:00:00,73.68,73.71,73.57,73.62,51670.0,67.6748,67.7024,67.5738,67.6197,51670.0
2019-01-24 12:30:00,73.61,73.63,73.33,73.42,26219.0,67.6105,67.6289,67.3534,67.436,26219.0
2019-01-24 13:00:00,73.44,73.45,73.22,73.36,34793.0,67.4544,67.4636,67.2523,67.3809,34793.0
2019-01-24 13:30:00,73.36,73.51,73.26,73.45,43683.0,67.3809,67.5187,67.2891,67.4636,43683.0
2019-01-24 14:00:00,73.43,73.64,73.38,73.58,54718.0,67.4452,67.6381,67.3993,67.583,54718.0
2019-01-24 14:30:00,73.57,73.58,73.36,73.45,49865.0,67.5738,67.583,67.3809,67.4636,49865.0
2019-01-24 15:00:00,73.45,73.52,73.39,73.43,63916.0,67.4636,67.5279,67.4085,67.4452,63916.0
2019-01-24 15:30:00,73.42,73.55,73.33,73.51,205181.0,67.436,67.5554,67.3534,67.5187,205181.0
2019-01-25 09:30:00,73.96,74.22,73.73,74.18,72367.0,67.932,68.1708,67.7208,68.1341,72367.0
2019-01-25 10:00:00,74.19,74.19,73.86,73.91,23692.0,68.1433,68.1433,67.8402,67.8861,23692.0
2019-01-25 10:30:00,73.95,74.07,73.83,74.0,15817.0,67.9228,68.0331,67.8126,67.9688,15817.0
2019-01-25 11:00:00,74.0,74.01,73.64,73.65,72976.0,67.9688,67.9779,67.6381,67.6473,72976.0
2019-01-25 11:30:00,73.64,73.78,73.59,73.64,24868.0,67.6381,67.7667,67.5922,67.6381,24868.0
2019-01-25 12:00:00,73.65,73.98,73.62,73.96,74917.0,67.6473,67.9504,67.6197,67.932,74917.0
2019-01-25 12:30:00,73.97,73.97,73.59,73.74,80083.0,67.9412,67.9412,67.5922,67.73,80083.0
2019-01-25 13:00:00,73.75,73.79,73.67,73.72,63419.0,67.7391,67.7759,67.6657,67.7116,63419.0
2019-01-25 13:30:00,73.72,73.76,73.63,73.67,41163.0,67.7116,67.7483,67.6289,67.6657,41163.0
2019-01-25 14:00:00,73.68,73.73,73.55,73.55,53005.0,67.6748,67.7208,67.5554,67.5554,53005.0
2019-01-25 14:30:00,73.53,73.66,73.44,73.6,48778.0,67.5371,67.6565,67.4544,67.6014,48778.0
2019-01-25 15:00:00,73.6,73.6,73.28,73.31,75022.0,67.6014,67.6014,67.3074,67.335,75022.0
2019-01-25 15:30:00,73.31,73.5,73.21,73.48,145038.0,67.335,67.5095,67.2431,67.4911,145038.0
2019-01-28 09:30:00,73.12,74.0,73.12,73.12,24910.0,67.1605,67.9688,67.1605,67.1605,24910.0
2019-01-28 10:00:00,73.11,73.12,72.85,72.89,30195.0,67.1513,67.1605,66.9125,66.9492,30195.0
2019-01-28 10:30:00,72.88,73.03,72.64,72.64,29175.0,66.94,67.0778,66.7196,66.7196,29175.0
2019-01-28 11:00:00,72.66,72.8,72.55,72.75,48562.0,66.738,66.8666,66.6369,66.8206,48562.0
2019-01-28 11:30:00,72.77,72.81,72.45,72.45,41021.0,66.839,66.8757,66.5451,66.5451,41021.0
2019-01-28 12:00:00,72.44,72.67,72.4,72.65,23678.0,66.5359,66.7472,66.4992,66.7288,23678.0
2019-01-28 12:30:00,72.68,72.85,72.65,72.76,31442.0,66.7563,66.9125,66.7288,66.8298,31442.0
2019-01-28 13:00:00,72.76,72.93,72.72,72.83,44168.0,66.8298,66.986,66.7931,66.8941,44168.0
2019-01-28 13:30:00,72.83,72.96,72.82,72.86,38719.0,66.8941,67.0135,66.8849,66.9217,38719.0
2019-01-28 14:00:00,72.88,72.91,72.72,72.76,39566.0,66.94,66.9676,66.7931,66.8298,39566.0
2019-01-28 14:30:00,72.77,72.95,72.76,72.91,35651.0,66.839,67.0043,66.8298,66.9676,35651.0
2019-01-28 15:00:00,72.92,72.99,72.84,72.92,53106.0,66.9768,67.0411,66.9033,66.9768,53106.0
2019-01-28 15:30:00,72.92,72.98,72.78,72.98,120687.0,66.9768,67.0319,66.8482,67.0319,120687.0
2019-01-29 09:30:00,72.92,72.92,72.44,72.45,82762.0,66.9768,66.9768,66.5359,66.5451,82762.0
2019-01-29 10:00:00,72.46,72.49,71.79,72.01,112370.0,66.5543,66.5818,65.9389,66.141,112370.0
2019-01-29 10:30:00,72.02,72.07,71.72,71.76,70646.0,66.1501,66.1961,65.8746,65.9113,70646.0
2019-01-29 11:00:00,71.76,71.8,71.55,71.59,83485.0,65.9113,65.9481,65.7184,65.7552,83485.0
2019-01-29 11:30:00,71.61,71.91,71.61,71.9,68942.0,65.7736,66.0491,65.7736,66.0399,68942.0
2019-01-29 12:00:00,71.91,72.04,71.91,72.03,71897.0,66.0491,66.1685,66.0491,66.1593,71897.0
2019-01-29 12:30:00,72.02,72.03,71.93,71.98,40223.0,66.1501,66.1593,66.0675,66.1134,40223.0
2019-01-29 13:00:00,71.97,72.02,71.92,71.97,42288.0,66.1042,66.1501,66.0583,66.1042,42288.0
2019-01-29 13:30:00,71.98,72.12,71.92,72.02,103876.0,66.1134,66.242,66.0583,66.1501,103876.0
2019-01-29 14:00:00,72.01,72.01,71.84,71.92,46805.0,66.141,66.141,65.9848,66.0583,46805.0
2019-01-29 14:30:00,71.92,71.93,71.68,71.7,52511.0,66.0583,66.0675,65.8378,65.8562,52511.0
2019-01-29 15:00:00,71.7,71.95,71.63,71.95,88779.0,65.8562,66.0858,65.7919,66.0858,88779.0
2019-01-29 15:30:00,71.95,72.08,71.88,71.88,251652.0,66.0858,66.2052,66.0215,66.0215,251652.0
2019-01-30 09:30:00,72.11,72.21,71.94,71.98,51902.0,66.2328,66.3247,66.0767,66.1134,51902.0
2019-01-30 10:00:00,72.0,72.13,71.88,71.88,86986.0,66.1318,66.2512,66.0215,66.0215,86986.0
2019-01-30 10:30:00,71.87,72.07,71.76,72.04,59820.0,66.0124,66.1961,65.9113,66.1685,59820.0
2019-01-30 11:00:00,72.03,72.38,72.02,72.35,74943.0,66.1593,66.4808,66.1501,66.4532,74943.0
2019-01-30 11:30:00,72.36,72.51,72.31,72.34,86871.0,66.4624,66.6002,66.4165,66.4441,86871.0
2019-01-30 12:00:00,72.34,72.53,72.31,72.48,53281.0,66.4441,66.6186,66.4165,66.5726,53281.0
2019-01-30 12:30:00,72.48,72.51,72.38,72.49,39144.0,66.5726,66.6002,66.4808,66.5818,39144.0
2019-01-30 13:00:00,72.48,72.59,72.42,72.53,52103.0,66.5726,66.6737,66.5175,66.6186,52103.0
2019-01-30 13:30:00,72.53,72.62,72.41,72.53,75112.0,66.6186,66.7012,66.5084,66.6186,75112.0
2019-01-30 14:00:00,72.52,73.03,72.49,72.88,66331.0,66.6094,67.0778,66.5818,66.94,66331.0
2019-01-30 14:30:00,72.88,73.11,72.77,73.11,46726.0,66.94,67.1513,66.839,67.1513,46726.0
2019-01-30 15:00:00,73.11,73.11,72.85,72.85,62349.0,67.1513,67.1513,66.9125,66.9125,62349.0
2019-01-30 15:30:00,72.84,72.88,72.68,72.88,141031.0,66.9033,66.94,66.7563,66.94,141031.0
2019-01-31 09:30:00,73.0,73.63,73.0,73.49,57251.0,67.0503,67.6289,67.0503,67.5003,57251.0
2019-01-31 10:00:00,73.58,73.72,73.45,73.53,103862.0,67.583,67.7116,67.4636,67.5371,103862.0
2019-01-31 10:30:00,73.54,73.55,73.16,73.24,159764.0,67.5463,67.5554,67.1972,67.2707,159764.0
2019-01-31 11:00:00,73.25,73.47,73.24,73.41,64591.0,67.2799,67.482,67.2707,67.4268,64591.0
2019-01-31 11:30:00,73.39,73.79,73.39,73.74,57558.0,67.4085,67.7759,67.4085,67.73,57558.0
2019-01-31 12:00:00,73.73,73.75,73.58,73.65,37321.0,67.7208,67.7391,67.583,67.6473,37321.0
2019-01-31 12:30:00,73.65,73.86,73.64,73.73,56968.0,67.6473,67.8402,67.6381,67.7208,56968.0
2019-01-31 13:00:00,73.72,74.11,73.68,73.99,94861.0,67.7116,68.0698,67.6748,67.9596,94861.0
2019-01-31 13:30:00,73.96,74.26,73.86,74.26,60234.0,67.932,68.2076,67.8402,68.2076,60234.0
2019-01-31 14:00:00,74.24,74.4,74.17,74.23,94375.0,68.1892,68.3362,68.1249,68.18,94375.0
2019-01-31 14:30:00,74.23,74.55,74.21,74.52,81394.0,68.18,68.4739,68.1616,68.4464,81394.0
2019-01-31 15:00:00,74.51,74.51,74.19,74.35,111960.0,68.4372,68.4372,68.1433,68.2902,111960.0
2019-01-31 15:30:00,74.36,74.85,74.33,74.66,280818.0,68.2994,68.7495,68.2719,68.575,280818.0
2019-02-01 09:30:00,75.0,75.85,73.9,75.66,303923.0,68.8873,69.668,67.8769,69.4935,303923.0
2019-02-01 10:00:00,75.66,75.99,75.18,75.8,119553.0,69.4935,69.7966,69.0526,69.6221,119553.0
2019-02-01 10:30:00,75.77,76.23,75.75,76.18,170394.0,69.5945,70.017,69.5761,69.9711,170394.0
2019-02-01 11:00:00,76.14,76.74,76.11,76.29,152824.0,69.9343,70.4854,69.9068,70.0721,152824.0
2019-02-01 11:30:00,76.28,76.87,76.19,76.82,78764.0,70.0629,70.6048,69.9803,70.5589,78764.0
2019-02-01 12:00:00,76.85,76.91,76.08,76.08,71571.0,70.5865,70.6416,69.8792,69.8792,71571.0
2019-02-01 12:30:00,76.07,76.29,75.9,76.17,47834.0,69.87,70.0721,69.7139,69.9619,47834.0
2019-02-01 13:00:00,76.14,76.36,75.94,76.36,116215.0,69.9343,70.1364,69.7506,70.1364,116215.0
2019-02-01 13:30:00,76.39,76.74,76.34,76.63,82792.0,70.164,70.4854,70.118,70.3844,82792.0
2019-02-01 14:00:00,76.63,76.64,76.05,76.12,119741.0,70.3844,70.3936,69.8517,69.916,119741.0
2019-02-01 14:30:00,76.14,76.31,76.11,76.3,79748.0,69.9343,70.0905,69.9068,70.0813,79748.0
2019-02-01 15:00:00,76.28,76.52,76.23,76.5,102103.0,70.0629,70.2834,70.017,70.265,102103.0
2019-02-01 15:30:00,76.51,76.93,76.47,76.86,332612.0,70.2742,70.66,70.2374,70.5957,332612.0
2019-02-04 09:30:00,76.75,76.87,76.34,76.47,92534.0,70.4946,70.6048,70.118,70.2374,92534.0
2019-02-04 10:00:00,76.38,76.39,76.08,76.24,54081.0,70.1548,70.164,69.8792,70.0262,54081.0
2019-02-04 10:30:00,76.25,76.61,76.25,76.57,72656.0,70.0354,70.366,70.0354,70.3293,72656.0
2019-02-04 11:00:00,76.55,76.62,76.44,76.49,57495.0,70.3109,70.3752,70.2099,70.2558,57495.0
2019-02-04 11:30:00,76.48,76.58,76.43,76.56,56245.0,70.2466,70.3385,70.2007,70.3201,56245.0
2019-02-04 12:00:00,76.57,76.59,76.35,76.37,61063.0,70.3293,70.3477,70.1272,70.1456,61063.0
2019-02-04 12:30:00,76.36,76.42,76.21,76.34,45719.0,70.1364,70.1915,69.9986,70.118,45719.0
2019-02-04 13:00:00,76.35,76.53,76.35,76.5,52968.0,70.1272,70.2926,70.1272,70.265,52968.0
2019-02-04 13:30:00,76.5,76.76,76.48,76.74,95466.0,70.265,70.5038,70.2466,70.4854,95466.0
2019-02-04 14:00:00,76.76,76.88,76.66,76.87,55214.0,70.5038,70.614,70.412,70.6048,55214.0
2019-02-04 14:30:00,76.86,76.91,76.64,76.76,68756.0,70.5957,70.6416,70.3936,70.5038,68756.0
2019-02-04 15:00:00,76.75,77.07,76.72,76.98,126968.0,70.4946,70.7885,70.4671,70.7059,126968.0
2019-02-04 15:30:00,76.98,77.21,76.96,77.21,220914.0,70.7059,70.9171,70.6875,70.9171,220914.0
2019-02-05 09:30:00,77.22,77.36,76.75,77.11,154788.0,70.9263,71.0549,70.4946,70.8253,154788.0
2019-02-05 10:00:00,77.11,77.7,77.08,77.69,70421.0,70.8253,71.3672,70.7977,71.358,70421.0
2019-02-05 10:30:00,77.69,77.71,77.51,77.71,60704.0,71.358,71.3764,71.1927,71.3764,60704.0
2019-02-05 11:00:00,77.71,77.81,77.55,77.62,53197.0,71.3764,71.4682,71.2294,71.2937,53197.0
2019-02-05 11:30:00,77.6,77.77,77.52,77.75,49232.0,71.2753,71.4315,71.2019,71.4131,49232.0
2019-02-05 12:00:00,77.75,78.01,77.72,77.88,66538.0,71.4131,71.6519,71.3856,71.5325,66538.0
2019-02-05 12:30:00,77.87,77.95,77.8,77.86,31835.0,71.5233,71.5968,71.459,71.5142,31835.0
2019-02-05 13:00:00,77.86,78.09,77.79,78.07,45848.0,71.5142,71.7254,71.4499,71.707,45848.0
2019-02-05 13:30:00,78.07,78.29,78.01,78.26,67542.0,71.707,71.9091,71.6519,71.8816,67542.0
2019-02-05 14:00:00,78.26,78.5,78.21,78.36,96783.0,71.8816,72.102,71.8356,71.9734,96783.0
2019-02-05 14:30:00,78.36,78.61,78.26,78.55,100073.0,71.9734,72.203,71.8816,72.1479,100073.0
2019-02-05 15:00:00,78.56,78.65,78.33,78.34,112069.0,72.1571,72.2398,71.9459,71.955,112069.0
2019-02-05 15:30:00,78.34,78.48,78.33,78.45,203788.0,71.955,72.0836,71.9459,72.0561,203788.0
2019-02-06 09:30:00,78.43,78.43,77.61,77.69,105139.0,72.0377,72.0377,71.2845,71.358,105139.0
2019-02-06 10:00:00,77.72,77.82,77.48,77.73,95065.0,71.3856,71.4774,71.1651,71.3948,95065.0
2019-02-06 10:30:00,77.78,78.06,77.74,77.93,52958.0,71.4407,71.6979,71.4039,71.5785,52958.0
2019-02-06 11:00:00,77.96,78.02,77.8,78.0,86515.0,71.606,71.6611,71.459,71.6427,86515.0
2019-02-06 11:30:00,78.0,78.18,77.89,77.92,90239.0,71.6427,71.8081,71.5417,71.5693,90239.0
2019-02-06 12:00:00,77.92,78.23,77.87,78.12,141387.0,71.5693,71.854,71.5233,71.753,141387.0
2019-02-06 12:30:00,78.12,78.24,78.05,78.13,40236.0,71.753,71.8632,71.6887,71.7622,40236.0
2019-02-06 13:00:00,78.14,78.38,78.13,78.37,49163.0,71.7713,71.9918,71.7622,71.9826,49163.0
2019-02-06 13:30:00,78.38,78.62,78.36,78.41,69433.0,71.9918,72.2122,71.9734,72.0193,69433.0
2019-02-06 14:00:00,78.42,78.43,78.16,78.23,79079.0,72.0285,72.0377,71.7897,71.854,79079.0
2019-02-06 14:30:00,78.23,78.33,78.11,78.18,82019.0,71.854,71.9459,71.7438,71.8081,82019.0
2019-02-06 15:00:00,78.17,78.38,78.12,78.36,115920.0,71.7989,71.9918,71.753,71.9734,115920.0
2019-02-06 15:30:00,78.36,78.59,78.35,78.4,300024.0,71.9734,72.1847,71.9642,72.0101,300024.0
2019-02-07 09:30:00,77.92,77.92,77.51,77.78,115864.0,71.5693,71.5693,71.1927,71.4407,115864.0
2019-02-07 10:00:00,77.8,78.01,77.52,77.92,51124.0,71.459,71.6519,71.2019,71.5693,51124.0
2019-02-07 10:30:00,77.89,77.94,77.5,77.52,108269.0,71.5417,71.5876,71.1835,71.2019,108269.0
2019-02-07 11:00:00,77.53,77.61,77.05,77.09,51704.0,71.2111,71.2845,70.7702,70.8069,51704.0
2019-02-07 11:30:00,77.09,77.21,76.95,77.1,47893.0,70.8069,70.9171,70.6783,70.8161,47893.0
2019-02-07 12:00:00,77.13,77.31,77.06,77.21,18891.0,70.8437,71.009,70.7794,70.9171,18891.0
2019-02-07 12:30:00,77.18,77.32,77.12,77.2,19606.0,70.8896,71.0182,70.8345,70.908,19606.0
2019-02-07 13:00:00,77.21,77.52,77.19,77.45,30665.0,70.9171,71.2019,70.8988,71.1376,30665.0
2019-02-07 13:30:00,77.51,77.68,77.5,77.66,38958.0,71.1927,71.3488,71.1835,71.3305,38958.0
2019-02-07 14:00:00,77.64,77.66,77.38,77.62,28697.0,71.3121,71.3305,71.0733,71.2937,28697.0
2019-02-07 14:30:00,77.62,77.78,77.6,77.75,32131.0,71.2937,71.4407,71.2753,71.4131,32131.0
2019-02-07 15:00:00,77.76,77.8,77.65,77.77,37473.0,71.4223,71.459,71.3213,71.4315,37473.0
2019-02-07 15:30:00,77.77,78.03,77.62,78.0,125040.0,71.4315,71.6703,71.2937,71.6427,125040.0
2019-02-08 09:30:00,77.61,78.33,77.61,78.09,74989.0,71.2845,71.9459,71.2845,71.7254,74989.0
2019-02-08 10:00:00,78.09,78.22,78.02,78.18,42826.0,71.7254,71.8448,71.6611,71.8081,42826.0
2019-02-08 10:30:00,78.18,78.24,77.93,77.97,39646.0,71.8081,71.8632,71.5785,71.6152,39646.0
2019-02-08 11:00:00,77.96,78.25,77.81,78.25,29416.0,71.606,71.8724,71.4682,71.8724,29416.0
2019-02-08 11:30:00,78.24,78.64,78.23,78.63,29922.0,71.8632,72.2306,71.854,72.2214,29922.0
2019-02-08 12:00:00,78.67,78.68,78.46,78.61,27124.0,72.2581,72.2673,72.0653,72.203,27124.0
2019-02-08 12:30:00,78.61,78.78,78.6,78.74,27893.0,72.203,72.3592,72.1938,72.3224,27893.0
2019-02-08 13:00:00,78.74,78.83,78.66,78.72,33363.0,72.3224,72.4051,72.249,72.3041,33363.0
2019-02-08 13:30:00,78.72,78.82,78.68,78.76,41153.0,72.3041,72.3959,72.2673,72.3408,41153.0
2019-02-08 14:00:00,78.76,78.8,78.65,78.74,53914.0,72.3408,72.3775,72.2398,72.3224,53914.0
2019-02-08 14:30:00,78.72,78.73,78.63,78.63,30774.0,72.3041,72.3133,72.2214,72.2214,30774.0
2019-02-08 15:00:00,78.63,78.79,78.62,78.7,54159.0,72.2214,72.3684,72.2122,72.2857,54159.0
2019-02-08 15:30:00,78.72,78.84,78.58,78.84,110179.0,72.3041,72.4143,72.1755,72.4143,110179.0
2019-02-11 09:30:00,78.96,78.96,78.58,78.83,55478.0,72.5245,72.5245,72.1755,72.4051,55478.0
2019-02-11 10:00:00,78.83,78.96,78.71,78.74,32463.0,72.4051,72.5245,72.2949,72.3224,32463.0
2019-02-11 10:30:00,78.73,78.94,78.71,78.88,31894.0,72.3133,72.5061,72.2949,72.451,31894.0
2019-02-11 11:00:00,78.88,79.09,78.83,79.07,23786.0,72.451,72.6439,72.4051,72.6255,23786.0
2019-02-11 11:30:00,79.07,79.18,78.98,79.03,31311.0,72.6255,72.7266,72.5429,72.5888,31311.0
2019-02-11 12:00:00,79.03,79.22,79.03,79.22,33292.0,72.5888,72.7633,72.5888,72.7633,33292.0
2019-02-11 12:30:00,79.22,79.26,79.14,79.22,20979.0,72.7633,72.8001,72.6898,72.7633,20979.0
2019-02-11 13:00:00,79.21,79.33,79.19,79.25,27813.0,72.7541,72.8643,72.7358,72.7909,27813.0
2019-02-11 13:30:00,79.25,79.3,79.21,79.28,33350.0,72.7909,72.8368,72.7541,72.8184,33350.0
2019-02-11 14:00:00,79.26,79.53,79.24,79.47,51763.0,72.8001,73.048,72.7817,72.9929,51763.0
2019-02-11 14:30:00,79.46,79.76,79.44,79.76,43385.0,72.9838,73.2593,72.9654,73.2593,43385.0
2019-02-11 15:00:00,79.76,79.88,79.57,79.69,49502.0,73.2593,73.3695,73.0848,73.195,49502.0
2019-02-11 15:30:00,79.69,79.98,79.61,79.88,147077.0,73.195,73.4614,73.1215,73.3695,147077.0
2019-02-12 09:30:00,80.21,80.41,80.0,80.1,76717.0,73.6726,73.8563,73.4797,73.5716,76717.0
2019-02-12 10:00:00,80.11,80.35,80.07,80.07,41396.0,73.5808,73.8012,73.544,73.544,41396.0
2019-02-12 10:30:00,80.08,80.08,79.81,79.93,41034.0,73.5532,73.5532,73.3052,73.4154,41034.0
2019-02-12 11:00:00,79.95,80.07,79.85,80.02,65255.0,73.4338,73.544,73.342,73.4981,65255.0
2019-02-12 11:30:00,80.03,80.2,79.94,80.11,58607.0,73.5073,73.6634,73.4246,73.5808,58607.0
2019-02-12 12:00:00,80.08,80.1,79.88,79.95,45396.0,73.5532,73.5716,73.3695,73.4338,45396.0
2019-02-12 12:30:00,79.95,80.03,79.93,80.02,34539.0,73.4338,73.5073,73.4154,73.4981,34539.0
2019-02-12 13:00:00,80.02,80.05,79.95,80.0,52083.0,73.4981,73.5257,73.4338,73.4797,52083.0
2019-02-12 13:30:00,80.01,80.14,79.96,80.08,57509.0,73.4889,73.6083,73.443,73.5532,57509.0
2019-02-12 14:00:00,80.1,80.11,79.98,79.98,65890.0,73.5716,73.5808,73.4614,73.4614,65890.0
2019-02-12 14:30:00,79.97,79.98,79.79,79.8,52190.0,73.4522,73.4614,73.2869,73.296,52190.0
2019-02-12 15:00:00,79.79,79.91,79.73,79.74,63046.0,73.2869,73.3971,73.2317,73.2409,63046.0
2019-02-12 15:30:00,79.75,79.77,79.56,79.67,197473.0,73.2501,73.2685,73.0756,73.1766,197473.0
2019-02-13 09:30:00,79.77,80.05,79.76,79.81,32967.0,73.2685,73.5257,73.2593,73.3052,32967.0
2019-02-13 10:00:00,79.82,80.19,79.79,79.98,36481.0,73.3144,73.6543,73.2869,73.4614,36481.0
2019-02-13 10:30:00,79.95,80.04,79.84,79.94,32264.0,73.4338,73.5165,73.3328,73.4246,32264.0
2019-02-13 11:00:00,79.94,79.94,79.7,79.71,28445.0,73.4246,73.4246,73.2042,73.2134,28445.0
2019-02-13 11:30:00,79.72,79.78,79.57,79.73,29139.0,73.2226,73.2777,73.0848,73.2317,29139.0
2019-02-13 12:00:00,79.74,79.81,79.6,79.63,26633.0,73.2409,73.3052,73.1123,73.1399,26633.0
2019-02-13 12:30:00,79.63,79.65,79.47,79.52,34507.0,73.1399,73.1583,72.9929,73.0389,34507.0
2019-02-13 13:00:00,79.51,79.61,79.47,79.57,23751.0,73.0297,73.1215,72.9929,73.0848,23751.0
2019-02-13 13:30:00,79.57,79.57,79.4,79.41,33969.0,73.0848,73.0848,72.9286,72.9378,33969.0
2019-02-13 14:00:00,79.41,79.53,79.4,79.53,32070.0,72.9378,73.048,72.9286,73.048,32070.0
2019-02-13 14:30:00,79.54,79.64,79.52,79.63,44665.0,73.0572,73.1491,73.0389,73.1399,44665.0
2019-02-13 15:00:00,79.63,79.75,79.62,79.75,52455.0,73.1399,73.2501,73.1307,73.2501,52455.0
2019-02-13 15:30:00,79.75,79.76,79.54,79.54,175532.0,73.2501,73.2593,73.0572,73.0572,175532.0
2019-02-14 09:30:00,79.01,79.16,78.57,78.74,74521.0,72.5704,72.7082,72.1663,72.3224,74521.0
2019-02-14 10:00:00,78.76,78.98,78.68,78.9,43916.0,72.3408,72.5429,72.2673,72.4694,43916.0
2019-02-14 10:30:00,78.91,79.01,78.65,78.77,63068.0,72.4786,72.5704,72.2398,72.35,63068.0
2019-02-14 11:00:00,78.77,78.9,78.65,78.89,39022.0,72.35,72.4694,72.2398,72.4602,39022.0
2019-02-14 11:30:00,78.88,79.08,78.83,79.02,65578.0,72.451,72.6347,72.4051,72.5796,65578.0
2019-02-14 12:00:00,79.02,79.33,78.99,79.25,57250.0,72.5796,72.8643,72.5521,72.7909,57250.0
2019-02-14 12:30:00,79.26,79.29,79.14,79.2,33445.0,72.8001,72.8276,72.6898,72.7449,33445.0
2019-02-14 13:00:00,79.21,79.31,79.12,79.15,45727.0,72.7541,72.846,72.6715,72.699,45727.0
2019-02-14 13:30:00,79.16,79.26,79.14,79.24,43794.0,72.7082,72.8001,72.6898,72.7817,43794.0
2019-02-14 14:00:00,79.25,79.42,79.22,79.38,36613.0,72.7909,72.947,72.7633,72.9103,36613.0
2019-02-14 14:30:00,79.38,79.41,79.23,79.29,50379.0,72.9103,72.9378,72.7725,72.8276,50379.0
2019-02-14 15:00:00,79.29,79.63,79.24,79.24,75165.0,72.8276,73.1399,72.7817,72.7817,75165.0
2019-02-14 15:30:00,79.24,79.28,78.87,78.88,175898.0,72.7817,72.8184,72.4418,72.451,175898.0
2019-02-15 09:30:00,79.57,80.15,79.44,79.92,121288.0,73.0848,73.6175,72.9654,73.4063,121288.0
2019-02-15 10:00:00,79.91,80.02,79.68,79.85,20474.0,73.3971,73.4981,73.1858,73.342,20474.0
2019-02-15 10:30:00,79.84,79.9,79.66,79.67,55556.0,73.3328,73.3879,73.1675,73.1766,55556.0
2019-02-15 11:00:00,79.65,79.71,79.54,79.61,44584.0,73.1583,73.2134,73.0572,73.1215,44584.0
2019-02-15 11:30:00,79.62,79.67,79.44,79.66,31285.0,73.1307,73.1766,72.9654,73.1675,31285.0
2019-02-15 12:00:00,79.66,79.66,79.54,79.55,33127.0,73.1675,73.1675,73.0572,73.0664,33127.0
2019-02-15 12:30:00,79.55,79.62,79.51,79.52,18936.0,73.0664,73.1307,73.0297,73.0389,18936.0
2019-02-15 13:00:00,79.53,79.57,79.45,79.45,19165.0,73.048,73.0848,72.9746,72.9746,19165.0
2019-02-15 13:30:00,79.44,79.57,79.42,79.51,22753.0,72.9654,73.0848,72.947,73.0297,22753.0
2019-02-15 14:00:00,79.5,79.6,79.48,79.56,29150.0,73.0205,73.1123,73.0021,73.0756,29150.0
2019-02-15 14:30:00,79.56,79.86,79.56,79.85,25161.0,73.0756,73.3512,73.0756,73.342,25161.0
2019-02-15 15:00:00,79.84,79.84,79.7,79.78,36781.0,73.3328,73.3328,73.2042,73.2777,36781.0
2019-02-15 15:30:00,79.78,79.93,79.75,79.85,159285.0,73.2777,73.4154,73.2501,73.342,159285.0
2019-02-19 09:30:00,79.65,80.24,79.39,80.16,78420.0,73.1583,73.7002,72.9195,73.6267,78420.0
2019-02-19 10:00:00,80.16,80.31,80.14,80.2,34949.0,73.6267,73.7645,73.6083,73.6634,34949.0
2019-02-19 10:30:00,80.2,80.2,79.94,79.98,22732.0,73.6634,73.6634,73.4246,73.4614,22732.0
2019-02-19 11:00:00,79.99,80.08,79.95,80.05,35178.0,73.4706,73.5532,73.4338,73.5257,35178.0
2019-02-19 11:30:00,80.03,80.28,80.01,80.28,17672.0,73.5073,73.7369,73.4889,73.7369,17672.0
2019-02-19 12:00:00,80.3,80.33,80.24,80.24,19285.0,73.7553,73.7828,73.7002,73.7002,19285.0
2019-02-19 12:30:00,80.24,80.4,80.24,80.32,21918.0,73.7002,73.8471,73.7002,73.7737,21918.0
2019-02-19 13:00:00,80.32,80.35,80.24,80.34,12556.0,73.7737,73.8012,73.7002,73.792,12556.0
2019-02-19 13:30:00,80.34,80.35,80.25,80.27,16080.0,73.792,73.8012,73.7094,73.7277,16080.0
2019-02-19 14:00:00,80.26,80.34,80.24,80.31,32275.0,73.7186,73.792,73.7002,73.7645,32275.0
2019-02-19 14:30:00,80.33,80.36,80.27,80.35,25380.0,73.7828,73.8104,73.7277,73.8012,25380.0
2019-02-19 15:00:00,80.35,80.41,80.3,80.33,20788.0,73.8012,73.8563,73.7553,73.7828,20788.0
2019-02-19 15:30:00,80.32,80.47,80.31,80.36,111116.0,73.7737,73.9114,73.7645,73.8104,111116.0
2019-02-20 09:30:00,80.6,80.69,80.35,80.66,60505.0,74.0308,74.1135,73.8012,74.0859,60505.0
2019-02-20 10:00:00,80.71,80.71,80.4,80.56,49039.0,74.1319,74.1319,73.8471,73.9941,49039.0
2019-02-20 10:30:00,80.54,80.54,80.18,80.34,20622.0,73.9757,73.9757,73.6451,73.792,20622.0
2019-02-20 11:00:00,80.32,80.49,80.32,80.44,16903.0,73.7737,73.9298,73.7737,73.8839,16903.0
2019-02-20 11:30:00,80.45,80.55,80.38,80.46,26723.0,73.8931,73.9849,73.8288,73.9022,26723.0
2019-02-20 12:00:00,80.47,80.58,80.43,80.5,39266.0,73.9114,74.0125,73.8747,73.939,39266.0
2019-02-20 12:30:00,80.5,80.62,80.49,80.52,26408.0,73.939,74.0492,73.9298,73.9574,26408.0
2019-02-20 13:00:00,80.5,80.67,80.48,80.58,24695.0,73.939,74.0951,73.9206,74.0125,24695.0
2019-02-20 13:30:00,80.58,80.62,80.56,80.58,27511.0,74.0125,74.0492,73.9941,74.0125,27511.0
2019-02-20 14:00:00,80.6,80.71,80.27,80.38,49587.0,74.0308,74.1319,73.7277,73.8288,49587.0
2019-02-20 14:30:00,80.45,80.57,80.43,80.49,46213.0,73.8931,74.0033,73.8747,73.9298,46213.0
2019-02-20 15:00:00,80.48,80.55,80.45,80.49,40471.0,73.9206,73.9849,73.8931,73.9298,40471.0
2019-02-20 15:30:00,80.49,80.51,80.41,80.5,79086.0,73.9298,73.9482,73.8563,73.939,79086.0
2019-02-21 09:30:00,80.58,80.69,80.34,80.68,38544.0,74.0125,74.1135,73.792,74.1043,38544.0
2019-02-21 10:00:00,80.68,80.76,80.55,80.59,29772.0,74.1043,74.1778,73.9849,74.0217,29772.0
2019-02-21 10:30:00,80.58,80.71,80.54,80.56,36463.0,74.0125,74.1319,73.9757,73.9941,36463.0
2019-02-21 11:00:00,80.55,80.63,80.44,80.46,33096.0,73.9849,74.0584,73.8839,73.9022,33096.0
2019-02-21 11:30:00,80.46,80.61,80.46,80.57,39299.0,73.9022,74.04,73.9022,74.0033,39299.0
2019-02-21 12:00:00,80.57,80.65,80.56,80.59,33553.0,74.0033,74.0768,73.9941,74.0217,33553.0
2019-02-21 12:30:00,80.59,80.7,80.59,80.67,43712.0,74.0217,74.1227,74.0217,74.0951,43712.0
2019-02-21 13:00:00,80.68,80.7,80.54,80.54,34501.0,74.1043,74.1227,73.9757,73.9757,34501.0
2019-02-21 13:30:00,80.55,80.58,80.52,80.54,33456.0,73.9849,74.0125,73.9574,73.9757,33456.0
2019-02-21 14:00:00,80.54,80.58,80.41,80.47,45584.0,73.9757,74.0125,73.8563,73.9114,45584.0
2019-02-21 14:30:00,80.48,80.49,80.28,80.33,44236.0,73.9206,73.9298,73.7369,73.7828,44236.0
2019-02-21 15:00:00,80.33,80.52,80.32,80.46,48253.0,73.7828,73.9574,73.7737,73.9022,48253.0
2019-02-21 15:30:00,80.45,80.7,80.37,80.65,138941.0,73.8931,74.1227,73.8196,74.0768,138941.0
2019-02-22 09:30:00,80.9,80.97,80.67,80.89,56271.0,74.3064,74.3707,74.0951,74.2972,56271.0
2019-02-22 10:00:00,80.87,80.96,80.75,80.87,42441.0,74.2788,74.3615,74.1686,74.2788,42441.0
2019-02-22 10:30:00,80.91,80.98,80.82,80.94,45484.0,74.3156,74.3799,74.2329,74.3431,45484.0
2019-02-22 11:00:00,80.92,81.09,80.79,80.94,81035.0,74.3248,74.4809,74.2054,74.3431,81035.0
2019-02-22 11:30:00,80.94,81.01,80.72,80.81,70662.0,74.3431,74.4074,74.1411,74.2237,70662.0
2019-02-22 12:00:00,80.81,80.86,80.7,80.74,47880.0,74.2237,74.2696,74.1227,74.1594,47880.0
2019-02-22 12:30:00,80.73,80.74,80.61,80.67,26286.0,74.1502,74.1594,74.04,74.0951,26286.0
2019-02-22 13:00:00,80.69,80.7,80.56,80.62,21508.0,74.1135,74.1227,73.9941,74.0492,21508.0
2019-02-22 13:30:00,80.63,80.7,80.57,80.62,29647.0,74.0584,74.1227,74.0033,74.0492,29647.0
2019-02-22 14:00:00,80.62,80.69,80.55,80.58,25943.0,74.0492,74.1135,73.9849,74.0125,25943.0
2019-02-22 14:30:00,80.58,80.58,80.3,80.34,62649.0,74.0125,74.0125,73.7553,73.792,62649.0
2019-02-22 15:00:00,80.34,80.58,80.31,80.57,52975.0,73.792,74.0125,73.7645,74.0033,52975.0
2019-02-22 15:30:00,80.56,80.59,80.41,80.59,131944.0,73.9941,74.0217,73.8563,74.0217,131944.0
2019-02-25 09:30:00,80.87,80.94,80.56,80.62,57432.0,74.2788,74.3431,73.9941,74.0492,57432.0
2019-02-25 10:00:00,80.59,80.81,80.54,80.7,17609.0,74.0217,74.2237,73.9757,74.1227,17609.0
2019-02-25 10:30:00,80.69,80.93,80.68,80.84,31697.0,74.1135,74.3339,74.1043,74.2513,31697.0
2019-02-25 11:00:00,80.85,80.91,80.78,80.84,20216.0,74.2605,74.3156,74.1962,74.2513,20216.0
2019-02-25 11:30:00,80.82,80.97,80.79,80.94,21178.0,74.2329,74.3707,74.2054,74.3431,21178.0
2019-02-25 12:00:00,80.98,81.05,80.85,80.89,31274.0,74.3799,74.4442,74.2605,74.2972,31274.0
2019-02-25 12:30:00,80.89,80.89,80.49,80.57,41172.0,74.2972,74.2972,73.9298,74.0033,41172.0
2019-02-25 13:00:00,80.57,80.61,80.48,80.53,24859.0,74.0033,74.04,73.9206,73.9665,24859.0
2019-02-25 13:30:00,80.53,80.57,80.42,80.47,23678.0,73.9665,74.0033,73.8655,73.9114,23678.0
2019-02-25 14:00:00,80.47,80.67,80.46,80.52,22584.0,73.9114,74.0951,73.9022,73.9574,22584.0
2019-02-25 14:30:00,80.52,80.56,80.4,80.41,17464.0,73.9574,73.9941,73.8471,73.8563,17464.0
2019-02-25 15:00:00,80.41,80.45,80.24,80.25,21935.0,73.8563,73.8931,73.7002,73.7094,21935.0
2019-02-25 15:30:00,80.26,80.44,80.26,80.34,97989.0,73.7186,73.8839,73.7186,73.792,97989.0
2019-02-26 09:30:00,80.16,80.28,79.96,80.22,34578.0,73.6267,73.7369,73.443,73.6818,34578.0
2019-02-26 10:00:00,80.19,80.47,80.16,80.32,25911.0,73.6543,73.9114,73.6267,73.7737,25911.0
2019-02-26 10:30:00,80.32,80.4,80.21,80.23,20533.0,73.7737,73.8471,73.6726,73.691,20533.0
2019-02-26 11:00:00,80.24,80.55,80.24,80.42,15603.0,73.7002,73.9849,73.7002,73.8655,15603.0
2019-02-26 11:30:00,80.42,80.46,80.21,80.22,31781.0,73.8655,73.9022,73.6726,73.6818,31781.0
2019-02-26 12:00:00,80.23,80.38,80.19,80.33,26347.0,73.691,73.8288,73.6543,73.7828,26347.0
2019-02-26 12:30:00,80.33,80.36,80.16,80.21,17236.0,73.7828,73.8104,73.6267,73.6726,17236.0
2019-02-26 13:00:00,80.21,80.29,80.16,80.22,19437.0,73.6726,73.7461,73.6267,73.6818,19437.0
2019-02-26 13:30:00,80.22,80.22,80.09,80.16,15935.0,73.6818,73.6818,73.5624,73.6267,15935.0
2019-02-26 14:00:00,80.17,80.3,80.17,80.21,17649.0,73.6359,73.7553,73.6359,73.6726,17649.0
2019-02-26 14:30:00,80.21,80.37,80.21,80.33,27635.0,73.6726,73.8196,73.6726,73.7828,27635.0
2019-02-26 15:00:00,80.34,80.46,80.29,80.29,44989.0,73.792,73.9022,73.7461,73.7461,44989.0
2019-02-26 15:30:00,80.29,80.35,79.87,79.89,175083.0,73.7461,73.8012,73.3603,73.3787,175083.0
2019-02-27 09:30:00,79.66,79.94,79.43,79.9,28115.0,73.1675,73.4246,72.9562,73.3879,28115.0
2019-02-27 10:00:00,79.9,79.9,79.44,79.6,38215.0,73.3879,73.3879,72.9654,73.1123,38215.0
2019-02-27 10:30:00,79.62,79.83,79.6,79.75,26539.0,73.1307,73.3236,73.1123,73.2501,26539.0
2019-02-27 11:00:00,79.77,79.93,79.63,79.9,25373.0,73.2685,73.4154,73.1399,73.3879,25373.0
2019-02-27 11:30:00,79.89,79.98,79.8,79.9,20754.0,73.3787,73.4614,73.296,73.3879,20754.0
2019-02-27 12:00:00,79.89,80.1,79.86,80.1,18519.0,73.3787,73.5716,73.3512,73.5716,18519.0
2019-02-27 12:30:00,80.07,80.17,80.05,80.1,13614.0,73.544,73.6359,73.5257,73.5716,13614.0
2019-02-27 13:00:00,80.11,80.31,80.11,80.22,27611.0,73.5808,73.7645,73.5808,73.6818,27611.0
2019-02-27 13:30:00,80.23,80.29,80.15,80.26,44943.0,73.691,73.7461,73.6175,73.7186,44943.0
2019-02-27 14:00:00,80.23,80.37,80.21,80.26,36726.0,73.691,73.8196,73.6726,73.7186,36726.0
2019-02-27 14:30:00,80.27,80.42,80.25,80.37,56522.0,73.7277,73.8655,73.7094,73.8196,56522.0
2019-02-27 15:00:00,80.34,80.44,80.26,80.26,31292.0,73.792,73.8839,73.7186,73.7186,31292.0
2019-02-27 15:30:00,80.25,80.51,80.23,80.51,155080.0,73.7094,73.9482,73.691,73.9482,155080.0
2019-02-28 09:30:00,80.25,80.3,80.05,80.18,86762.0,74.1042,74.1503,73.9195,74.0395,86762.0
2019-02-28 10:00:00,80.18,80.2,80.04,80.12,33190.0,74.0395,74.058,73.9103,73.9841,33190.0
2019-02-28 10:30:00,80.11,80.16,79.91,80.09,29503.0,73.9749,74.0211,73.7902,73.9564,29503.0
2019-02-28 11:00:00,80.08,80.28,80.0,80.27,57535.0,73.9472,74.1319,73.8733,74.1226,57535.0
2019-02-28 11:30:00,80.25,80.35,80.23,80.29,49532.0,74.1042,74.1965,74.0857,74.1411,49532.0
2019-02-28 12:00:00,80.27,80.48,80.26,80.48,38270.0,74.1226,74.3166,74.1134,74.3166,38270.0
2019-02-28 12:30:00,80.47,80.5,80.34,80.5,38156.0,74.3073,74.335,74.1873,74.335,38156.0
2019-02-28 13:00:00,80.5,80.52,80.37,80.38,28573.0,74.335,74.3535,74.215,74.2242,28573.0
2019-02-28 13:30:00,80.39,80.48,80.36,80.44,38822.0,74.2334,74.3166,74.2057,74.2796,38822.0
2019-02-28 14:00:00,80.44,80.44,80.33,80.34,37055.0,74.2796,74.2796,74.178,74.1873,37055.0
2019-02-28 14:30:00,80.34,80.34,80.13,80.19,62129.0,74.1873,74.1873,73.9934,74.0488,62129.0
2019-02-28 15:00:00,80.2,80.24,80.14,80.22,52704.0,74.058,74.0949,74.0026,74.0765,52704.0
2019-02-28 15:30:00,80.21,80.34,80.2,80.27,224614.0,74.0672,74.1873,74.058,74.1226,224614.0
2019-03-01 09:30:00,80.62,80.72,80.51,80.64,31094.0,74.4458,74.5382,74.3443,74.4643,31094.0
2019-03-01 10:00:00,80.57,80.57,80.2,80.25,17868.0,74.3997,74.3997,74.058,74.1042,17868.0
2019-03-01 10:30:00,80.23,80.25,80.13,80.21,22407.0,74.0857,74.1042,73.9934,74.0672,22407.0
2019-03-01 11:00:00,80.23,80.3,80.08,80.18,17060.0,74.0857,74.1503,73.9472,74.0395,17060.0
2019-03-01 11:30:00,80.17,80.28,80.02,80.12,23036.0,74.0303,74.1319,73.8918,73.9841,23036.0
2019-03-01 12:00:00,80.12,80.23,80.09,80.19,151123.0,73.9841,74.0857,73.9564,74.0488,151123.0
2019-03-01 12:30:00,80.17,80.19,79.85,80.03,53537.0,74.0303,74.0488,73.7348,73.901,53537.0
2019-03-01 13:00:00,80.02,80.11,79.99,80.07,23678.0,73.8918,73.9749,73.8641,73.938,23678.0
2019-03-01 13:30:00,80.07,80.09,79.94,79.96,50361.0,73.938,73.9564,73.8179,73.8364,50361.0
2019-03-01 14:00:00,79.97,80.4,79.95,80.32,165806.0,73.8456,74.2427,73.8271,74.1688,165806.0
2019-03-01 14:30:00,80.3,80.48,80.29,80.41,42454.0,74.1503,74.3166,74.1411,74.2519,42454.0
2019-03-01 15:00:00,80.41,80.42,80.22,80.33,19039.0,74.2519,74.2612,74.0765,74.178,19039.0
2019-03-01 15:30:00,80.34,80.44,80.24,80.32,106987.0,74.1873,74.2796,74.0949,74.1688,106987.0
2019-03-04 09:30:00,80.42,80.56,80.18,80.43,46331.0,74.2612,74.3904,74.0395,74.2704,46331.0
2019-03-04 10:00:00,80.47,80.55,80.21,80.27,24412.0,74.3073,74.3812,74.0672,74.1226,24412.0
2019-03-04 10:30:00,80.25,80.3,80.02,80.04,33032.0,74.1042,74.1503,73.8918,73.9103,33032.0
2019-03-04 11:00:00,80.04,80.17,79.9,79.91,104338.0,73.9103,74.0303,73.781,73.7902,104338.0
2019-03-04 11:30:00,79.89,79.89,79.4,79.47,31099.0,73.7717,73.7717,73.3193,73.3839,31099.0
2019-03-04 12:00:00,79.44,79.61,79.19,79.39,30048.0,73.3562,73.5132,73.1254,73.31,30048.0
2019-03-04 12:30:00,79.42,79.45,79.21,79.31,21570.0,73.3377,73.3654,73.1438,73.2362,21570.0
2019-03-04 13:00:00,79.24,79.42,79.17,79.41,15228.0,73.1715,73.3377,73.1069,73.3285,15228.0
2019-03-04 13:30:00,79.4,79.61,79.38,79.59,14164.0,73.3193,73.5132,73.3008,73.4947,14164.0
2019-03-04 14:00:00,79.59,79.6,79.46,79.53,35267.0,73.4947,73.504,73.3747,73.4393,35267.0
2019-03-04 14:30:00,79.52,79.61,79.44,79.47,26777.0,73.4301,73.5132,73.3562,73.3839,26777.0
2019-03-04 15:00:00,79.48,79.53,79.36,79.44,40332.0,73.3931,73.4393,73.2823,73.3562,40332.0
2019-03-04 15:30:00,79.4,79.64,79.39,79.61,123952.0,73.3193,73.5409,73.31,73.5132,123952.0
2019-03-05 09:30:00,79.8,80.27,79.68,80.15,158394.0,73.6886,74.1226,73.5778,74.0118,158394.0
2019-03-05 10:00:00,80.18,80.38,79.79,79.9,155656.0,74.0395,74.2242,73.6794,73.781,155656.0
2019-03-05 10:30:00,79.92,79.93,79.42,79.75,53821.0,73.7994,73.8087,73.3377,73.6425,53821.0
2019-03-05 11:00:00,79.77,80.03,79.68,79.92,57932.0,73.6609,73.901,73.5778,73.7994,57932.0
2019-03-05 11:30:00,79.92,80.07,79.85,79.97,92556.0,73.7994,73.938,73.7348,73.8456,92556.0
2019-03-05 12:00:00,79.94,80.0,79.75,79.93,42992.0,73.8179,73.8733,73.6425,73.8087,42992.0
2019-03-05 12:30:00,79.93,80.12,79.9,80.11,64313.0,73.8087,73.9841,73.781,73.9749,64313.0
2019-03-05 13:00:00,80.09,80.1,79.87,79.88,30237.0,73.9564,73.9657,73.7533,73.7625,30237.0
2019-03-05 13:30:00,79.87,80.24,79.82,80.16,123925.0,73.7533,74.0949,73.7071,74.0211,123925.0
2019-03-05 14:00:00,80.16,80.39,80.11,80.38,112485.0,74.0211,74.2334,73.9749,74.2242,112485.0
2019-03-05 14:30:00,80.38,80.47,80.19,80.21,59157.0,74.2242,74.3073,74.0488,74.0672,59157.0
2019-03-05 15:00:00,80.21,80.21,79.95,80.04,91653.0,74.0672,74.0672,73.8271,73.9103,91653.0
2019-03-05 15:30:00,80.03,80.2,79.94,79.99,208788.0,73.901,74.058,73.8179,73.8641,208788.0
2019-03-06 09:30:00,80.08,80.12,79.7,79.73,39114.0,73.9472,73.9841,73.5963,73.624,39114.0
2019-03-06 10:00:00,79.75,79.81,79.55,79.67,43952.0,73.6425,73.6979,73.4578,73.5686,43952.0
2019-03-06 10:30:00,79.69,79.79,79.58,79.76,39827.0,73.5871,73.6794,73.4855,73.6517,39827.0
2019-03-06 11:00:00,79.75,79.81,79.59,79.61,44633.0,73.6425,73.6979,73.4947,73.5132,44633.0
2019-03-06 11:30:00,79.62,79.76,79.47,79.48,38983.0,73.5224,73.6517,73.3839,73.3931,38983.0
2019-03-06 12:00:00,79.46,79.5,79.24,79.26,51204.0,73.3747,73.4116,73.1715,73.19,51204.0
2019-03-06 12:30:00,79.27,79.41,79.19,79.21,32497.0,73.1992,73.3285,73.1254,73.1438,32497.0
2019-03-06 13:00:00,79.2,79.24,79.04,79.06,79064.0,73.1346,73.1715,72.9868,73.0053,79064.0
2019-03-06 13:30:00,79.08,79.23,79.06,79.22,33544.0,73.0238,73.1623,73.0053,73.1531,33544.0
2019-03-06 14:00:00,79.23,79.24,79.14,79.16,61014.0,73.1623,73.1715,73.0792,73.0976,61014.0
2019-03-06 14:30:00,79.16,79.19,79.07,79.11,71281.0,73.0976,73.1254,73.0145,73.0515,71281.0
2019-03-06 15:00:00,79.1,79.17,78.88,78.95,68230.0,73.0422,73.1069,72.8391,72.9037,68230.0
2019-03-06 15:30:00,78.94,78.97,78.83,78.89,169948.0,72.8945,72.9222,72.7929,72.8483,169948.0
2019-03-07 09:30:00,78.8,78.8,77.83,78.0,59147.0,72.7652,72.7652,71.8695,72.0265,59147.0
2019-03-07 10:00:00,77.97,78.05,77.76,78.05,84679.0,71.9988,72.0727,71.8049,72.0727,84679.0
2019-03-07 10:30:00,78.05,78.42,77.99,78.39,43885.0,72.0727,72.4143,72.0173,72.3866,43885.0
2019-03-07 11:00:00,78.4,78.47,78.32,78.45,73820.0,72.3959,72.4605,72.322,72.442,73820.0
2019-03-07 11:30:00,78.45,78.58,78.45,78.48,26317.0,72.442,72.5621,72.442,72.4697,26317.0
2019-03-07 12:00:00,78.48,78.48,78.31,78.36,20414.0,72.4697,72.4697,72.3127,72.3589,20414.0
2019-03-07 12:30:00,78.33,78.59,78.27,78.58,31289.0,72.3312,72.5713,72.2758,72.5621,31289.0
2019-03-07 13:00:00,78.58,78.61,78.5,78.52,23869.0,72.5621,72.5898,72.4882,72.5067,23869.0
2019-03-07 13:30:00,78.51,78.54,78.39,78.41,44107.0,72.4974,72.5251,72.3866,72.4051,44107.0
2019-03-07 14:00:00,78.41,78.47,78.22,78.35,55798.0,72.4051,72.4605,72.2296,72.3497,55798.0
2019-03-07 14:30:00,78.35,78.35,78.03,78.06,37597.0,72.3497,72.3497,72.0542,72.0819,37597.0
2019-03-07 15:00:00,78.07,78.26,78.0,78.12,57382.0,72.0911,72.2666,72.0265,72.1373,57382.0
2019-03-07 15:30:00,78.12,78.34,78.12,78.24,235072.0,72.1373,72.3404,72.1373,72.2481,235072.0
2019-03-08 09:30:00,77.79,77.9,77.58,77.65,46657.0,71.8326,71.9341,71.6386,71.7033,46657.0
2019-03-08 10:00:00,77.64,77.66,77.24,77.33,82256.0,71.6941,71.7125,71.3247,71.4078,82256.0
2019-03-08 10:30:00,77.33,77.54,77.25,77.46,35314.0,71.4078,71.6017,71.3339,71.5278,35314.0
2019-03-08 11:00:00,77.44,77.59,77.41,77.51,28806.0,71.5094,71.6479,71.4817,71.574,28806.0
2019-03-08 11:30:00,77.5,77.58,77.41,77.52,23316.0,71.5648,71.6386,71.4817,71.5832,23316.0
2019-03-08 12:00:00,77.49,77.59,77.33,77.47,26370.0,71.5555,71.6479,71.4078,71.5371,26370.0
2019-03-08 12:30:00,77.45,77.46,77.22,77.24,32117.0,71.5186,71.5278,71.3062,71.3247,32117.0
2019-03-08 13:00:00,77.23,77.36,77.21,77.31,46080.0,71.3155,71.4355,71.297,71.3893,46080.0
2019-03-08 13:30:00,77.31,77.57,77.25,77.51,45308.0,71.3893,71.6294,71.3339,71.574,45308.0
2019-03-08 14:00:00,77.52,77.66,77.44,77.61,37945.0,71.5832,71.7125,71.5094,71.6664,37945.0
2019-03-08 14:30:00,77.61,77.82,77.59,77.72,33616.0,71.6664,71.8603,71.6479,71.7679,33616.0
2019-03-08 15:00:00,77.7,77.81,77.56,77.57,34145.0,71.7495,71.851,71.6202,71.6294,34145.0
2019-03-08 15:30:00,77.55,77.97,77.52,77.91,106394.0,71.6109,71.9988,71.5832,71.9434,106394.0
2019-03-11 09:30:00,78.2,78.63,77.88,78.58,57723.0,72.2112,72.6082,71.9157,72.5621,57723.0
2019-03-11 10:00:00,78.58,78.65,78.46,78.64,43582.0,72.5621,72.6267,72.4513,72.6175,43582.0
2019-03-11 10:30:00,78.64,78.64,78.45,78.59,52667.0,72.6175,72.6175,72.442,72.5713,52667.0
2019-03-11 11:00:00,78.58,78.58,78.43,78.56,63411.0,72.5621,72.5621,72.4236,72.5436,63411.0
2019-03-11 11:30:00,78.56,78.64,78.5,78.57,44644.0,72.5436,72.6175,72.4882,72.5528,44644.0
2019-03-11 12:00:00,78.57,78.57,78.41,78.49,61235.0,72.5528,72.5528,72.4051,72.479,61235.0
2019-03-11 12:30:00,78.48,78.51,78.39,78.42,58908.0,72.4697,72.4974,72.3866,72.4143,58908.0
2019-03-11 13:00:00,78.44,78.52,78.36,78.52,35092.0,72.4328,72.5067,72.3589,72.5067,35092.0
2019-03-11 13:30:00,78.52,78.59,78.45,78.58,45042.0,72.5067,72.5713,72.442,72.5621,45042.0
2019-03-11 14:00:00,78.57,78.59,78.5,78.58,43678.0,72.5528,72.5713,72.4882,72.5621,43678.0
2019-03-11 14:30:00,78.57,78.63,78.52,78.57,65691.0,72.5528,72.6082,72.5067,72.5528,65691.0
2019-03-11 15:00:00,78.58,78.66,78.51,78.65,77158.0,72.5621,72.6359,72.4974,72.6267,77158.0
2019-03-11 15:30:00,78.66,79.03,78.66,79.03,314935.0,72.6359,72.9776,72.6359,72.9776,314935.0
2019-03-12 09:30:00,79.33,79.46,79.02,79.16,58116.0,73.2546,73.3747,72.9684,73.0976,58116.0
2019-03-12 10:00:00,79.13,79.29,78.94,79.29,55902.0,73.0699,73.2177,72.8945,73.2177,55902.0
2019-03-12 10:30:00,79.29,79.35,79.13,79.29,54435.0,73.2177,73.2731,73.0699,73.2177,54435.0
2019-03-12 11:00:00,79.28,79.38,79.25,79.3,51428.0,73.2085,73.3008,73.1808,73.2269,51428.0
2019-03-12 11:30:00,79.3,79.52,79.24,79.52,93455.0,73.2269,73.4301,73.1715,73.4301,93455.0
2019-03-12 12:00:00,79.52,79.54,79.3,79.32,34070.0,73.4301,73.4485,73.2269,73.2454,34070.0
2019-03-12 12:30:00,79.3,79.31,79.08,79.12,57330.0,73.2269,73.2362,73.0238,73.0607,57330.0
2019-03-12 13:00:00,79.12,79.29,79.12,79.24,40165.0,73.0607,73.2177,73.0607,73.1715,40165.0
2019-03-12 13:30:00,79.25,79.36,79.18,79.3,42182.0,73.1808,73.2823,73.1161,73.2269,42182.0
2019-03-12 14:00:00,79.3,79.37,79.22,79.23,44629.0,73.2269,73.2916,73.1531,73.1623,44629.0
2019-03-12 14:30:00,79.23,79.25,79.17,79.22,43384.0,73.1623,73.1808,73.1069,73.1531,43384.0
2019-03-12 15:00:00,79.22,79.23,78.98,79.11,79029.0,73.1531,73.1623,72.9314,73.0515,79029.0
2019-03-12 15:30:00,79.11,79.18,78.97,79.08,158920.0,73.0515,73.1161,72.9222,73.0238,158920.0
2019-03-13 09:30:00,79.32,79.35,79.07,79.24,32817.0,73.2454,73.2731,73.0145,73.1715,32817.0
2019-03-13 10:00:00,79.27,79.43,79.2,79.36,31905.0,73.1992,73.347,73.1346,73.2823,31905.0
2019-03-13 10:30:00,79.36,79.41,79.27,79.27,33310.0,73.2823,73.3285,73.1992,73.1992,33310.0
2019-03-13 11:00:00,79.28,79.6,79.28,79.6,38391.0,73.2085,73.504,73.2085,73.504,38391.0
2019-03-13 11:30:00,79.6,79.61,79.38,79.49,50396.0,73.504,73.5132,73.3008,73.4024,50396.0
2019-03-13 12:00:00,79.5,79.55,79.34,79.42,36634.0,73.4116,73.4578,73.2639,73.3377,36634.0
2019-03-13 12:30:00,79.43,79.49,79.35,79.44,29293.0,73.347,73.4024,73.2731,73.3562,29293.0
2019-03-13 13:00:00,79.44,79.51,79.37,79.38,33879.0,73.3562,73.4208,73.2916,73.3008,33879.0
2019-03-13 13:30:00,79.37,79.38,79.25,79.29,30037.0,73.2916,73.3008,73.1808,73.2177,30037.0
2019-03-13 14:00:00,79.28,79.38,79.25,79.36,33284.0,73.2085,73.3008,73.1808,73.2823,33284.0
2019-03-13 14:30:00,79.35,79.35,79.15,79.19,33385.0,73.2731,73.2731,73.0884,73.1254,33385.0
2019-03-13 15:00:00,79.19,79.2,78.95,79.03,43193.0,73.1254,73.1346,72.9037,72.9776,43193.0
2019-03-13 15:30:00,79.03,79.16,78.98,79.06,133063.0,72.9776,73.0976,72.9314,73.0053,133063.0
2019-03-14 09:30:00,79.04,79.17,78.85,78.98,22871.0,72.9868,73.1069,72.8114,72.9314,22871.0
2019-03-14 10:00:00,78.95,79.04,78.85,79.02,15705.0,72.9037,72.9868,72.8114,72.9684,15705.0
2019-03-14 10:30:00,79.05,79.32,79.05,79.27,26349.0,72.9961,73.2454,72.9961,73.1992,26349.0
2019-03-14 11:00:00,79.28,79.4,79.2,79.36,37871.0,73.2085,73.3193,73.1346,73.2823,37871.0
2019-03-14 11:30:00,79.37,79.6,79.35,79.57,24611.0,73.2916,73.504,73.2731,73.4762,24611.0
2019-03-14 12:00:00,79.57,79.58,79.3,79.32,39215.0,73.4762,73.4855,73.2269,73.2454,39215.0
2019-03-14 12:30:00,79.33,79.4,79.25,79.29,25124.0,73.2546,73.3193,73.1808,73.2177,25124.0
2019-03-14 13:00:00,79.29,79.29,79.14,79.17,17259.0,73.2177,73.2177,73.0792,73.1069,17259.0
2019-03-14 13:30:00,79.16,79.22,79.1,79.15,29376.0,73.0976,73.1531,73.0422,73.0884,29376.0
2019-03-14 14:00:00,79.15,79.23,79.12,79.13,21960.0,73.0884,73.1623,73.0607,73.0699,21960.0
2019-03-14 14:30:00,79.13,79.23,79.12,79.23,20631.0,73.0699,73.1623,73.0607,73.1623,20631.0
2019-03-14 15:00:00,79.23,79.35,79.17,79.35,34985.0,73.1623,73.2731,73.1069,73.2731,34985.0
2019-03-14 15:30:00,79.35,79.6,79.32,79.59,198053.0,73.2731,73.504,73.2454,73.4947,198053.0
2019-03-15 09:30:00,79.45,79.82,79.32,79.78,207790.0,73.3654,73.7071,73.2454,73.6702,207790.0
2019-03-15 10:00:00,79.75,79.8,79.61,79.73,33086.0,73.6425,73.6886,73.5132,73.624,33086.0
2019-03-15 10:30:00,79.74,79.75,79.6,79.71,39450.0,73.6332,73.6425,73.504,73.6055,39450.0
2019-03-15 11:00:00,79.7,80.0,79.67,79.97,97398.0,73.5963,73.8733,73.5686,73.8456,97398.0
2019-03-15 11:30:00,79.99,80.09,79.81,80.04,52830.0,73.8641,73.9564,73.6979,73.9103,52830.0
2019-03-15 12:00:00,80.03,80.14,79.91,80.13,65373.0,73.901,74.0026,73.7902,73.9934,65373.0
2019-03-15 12:30:00,80.13,80.26,80.07,80.15,52536.0,73.9934,74.1134,73.938,74.0118,52536.0
2019-03-15 13:00:00,80.14,80.16,80.01,80.04,27437.0,74.0026,74.0211,73.8826,73.9103,27437.0
2019-03-15 13:30:00,80.05,80.06,79.91,79.92,28633.0,73.9195,73.9287,73.7902,73.7994,28633.0
2019-03-15 14:00:00,79.93,79.97,79.78,79.85,47264.0,73.8087,73.8456,73.6702,73.7348,47264.0
2019-03-15 14:30:00,79.86,80.02,79.86,79.92,36857.0,73.744,73.8918,73.744,73.7994,36857.0
2019-03-15 15:00:00,79.93,79.98,79.79,79.96,54746.0,73.8087,73.8548,73.6794,73.8364,54746.0
2019-03-15 15:30:00,79.96,80.33,79.94,80.27,337330.0,73.8364,74.178,73.8179,74.1226,337330.0
2019-03-18 09:30:00,80.1,80.43,80.07,80.1,103954.0,73.9657,74.2704,73.938,73.9657,103954.0
2019-03-18 10:00:00,80.11,80.18,79.98,80.02,60058.0,73.9749,74.0395,73.8548,73.8918,60058.0
2019-03-18 10:30:00,80.01,80.06,79.88,79.99,31990.0,73.8826,73.9287,73.7625,73.8641,31990.0
2019-03-18 11:00:00,79.97,79.99,79.86,79.9,32141.0,73.8456,73.8641,73.744,73.781,32141.0
2019-03-18 11:30:00,79.9,79.95,79.85,79.88,33103.0,73.781,73.8271,73.7348,73.7625,33103.0
2019-03-18 12:00:00,79.87,79.94,79.7,79.86,37361.0,73.7533,73.8179,73.5963,73.744,37361.0
2019-03-18 12:30:00,79.85,79.89,79.77,79.79,38342.0,73.7348,73.7717,73.6609,73.6794,38342.0
2019-03-18 13:00:00,79.8,79.81,79.68,79.68,28327.0,73.6886,73.6979,73.5778,73.5778,28327.0
2019-03-18 13:30:00,79.68,79.72,79.63,79.63,43357.0,73.5778,73.6148,73.5317,73.5317,43357.0
2019-03-18 14:00:00,79.65,79.7,79.53,79.54,36050.0,73.5501,73.5963,73.4393,73.4485,36050.0
2019-03-18 14:30:00,79.53,79.59,79.45,79.47,45409.0,73.4393,73.4947,73.3654,73.3839,45409.0
2019-03-18 15:00:00,79.48,79.52,79.41,79.42,42086.0,73.3931,73.4301,73.3285,73.3377,42086.0
2019-03-18 15:30:00,79.42,79.55,79.36,79.53,162563.0,73.3377,73.4578,73.2823,73.4393,162563.0
2019-03-19 09:30:00,79.57,79.82,79.5,79.58,47146.0,73.4762,73.7071,73.4116,73.4855,47146.0
2019-03-19 10:00:00,79.53,79.58,79.41,79.43,39980.0,73.4393,73.4855,73.3285,73.347,39980.0
2019-03-19 10:30:00,79.44,79.58,79.31,79.31,39436.0,73.3562,73.4855,73.2362,73.2362,39436.0
2019-03-19 11:00:00,79.31,79.42,79.29,79.36,38494.0,73.2362,73.3377,73.2177,73.2823,38494.0
2019-03-19 11:30:00,79.35,79.57,79.32,79.57,26710.0,73.2731,73.4762,73.2454,73.4762,26710.0
2019-03-19 12:00:00,79.58,79.66,79.54,79.59,31455.0,73.4855,73.5594,73.4485,73.4947,31455.0
2019-03-19 12:30:00,79.6,79.64,79.27,79.47,42503.0,73.504,73.5409,73.1992,73.3839,42503.0
2019-03-19 13:00:00,79.46,79.57,79.39,79.56,41641.0,73.3747,73.4762,73.31,73.467,41641.0
2019-03-19 13:30:00,79.55,79.58,79.35,79.35,37225.0,73.4578,73.4855,73.2731,73.2731,37225.0
2019-03-19 14:00:00,79.34,79.4,79.27,79.36,34133.0,73.2639,73.3193,73.1992,73.2823,34133.0
2019-03-19 14:30:00,79.37,79.48,79.32,79.39,64791.0,73.2916,73.3931,73.2454,73.31,64791.0
2019-03-19 15:00:00,79.4,79.4,79.06,79.09,45870.0,73.3193,73.3193,73.0053,73.033,45870.0
2019-03-19 15:30:00,79.07,79.26,78.98,79.25,178688.0,73.0145,73.19,72.9314,73.1808,178688.0
2019-03-20 09:30:00,78.94,79.47,78.94,79.33,38630.0,72.8945,73.3839,72.8945,73.2546,38630.0
2019-03-20 10:00:00,79.31,79.35,79.06,79.25,34276.0,73.2362,73.2731,73.0053,73.1808,34276.0
2019-03-20 10:30:00,79.23,79.24,78.97,78.97,32599.0,73.1623,73.1715,72.9222,72.9222,32599.0
2019-03-20 11:00:00,78.97,79.06,78.89,78.91,59513.0,72.9222,73.0053,72.8483,72.8668,59513.0
2019-03-20 11:30:00,78.92,78.97,78.69,78.81,74157.0,72.876,72.9222,72.6636,72.7745,74157.0
2019-03-20 12:00:00,78.81,78.81,78.54,78.55,67486.0,72.7745,72.7745,72.5251,72.5344,67486.0
2019-03-20 12:30:00,78.55,78.55,78.2,78.48,74906.0,72.5344,72.5344,72.2112,72.4697,74906.0
2019-03-20 13:00:00,78.47,78.62,78.45,78.45,46645.0,72.4605,72.599,72.442,72.442,46645.0
2019-03-20 13:30:00,78.46,78.62,78.46,78.62,27957.0,72.4513,72.599,72.4513,72.599,27957.0
2019-03-20 14:00:00,78.67,78.87,78.57,78.61,69189.0,72.6452,72.8299,72.5528,72.5898,69189.0
2019-03-20 14:30:00,78.61,78.71,78.5,78.54,63017.0,72.5898,72.6821,72.4882,72.5251,63017.0
2019-03-20 15:00:00,78.54,78.6,78.27,78.32,46367.0,72.5251,72.5805,72.2758,72.322,46367.0
2019-03-20 15:30:00,78.31,78.31,77.79,77.82,156609.0,72.3127,72.3127,71.8326,71.8603,156609.0
2019-03-21 09:30:00,77.5,78.29,77.49,78.29,32256.0,71.5648,72.2943,71.5555,72.2943,32256.0
2019-03-21 10:00:00,78.25,78.32,78.13,78.25,28144.0,72.2573,72.322,72.1465,72.2573,28144.0
2019-03-21 10:30:00,78.29,78.49,78.16,78.48,17689.0,72.2943,72.479,72.1742,72.4697,17689.0
2019-03-21 11:00:00,78.5,78.63,78.46,78.57,40225.0,72.4882,72.6082,72.4513,72.5528,40225.0
2019-03-21 11:30:00,78.59,78.73,78.57,78.71,27496.0,72.5713,72.7006,72.5528,72.6821,27496.0
2019-03-21 12:00:00,78.72,78.73,78.47,78.51,33519.0,72.6913,72.7006,72.4605,72.4974,33519.0
2019-03-21 12:30:00,78.52,78.58,78.46,78.53,15595.0,72.5067,72.5621,72.4513,72.5159,15595.0
2019-03-21 13:00:00,78.54,78.68,78.54,78.61,27510.0,72.5251,72.6544,72.5251,72.5898,27510.0
2019-03-21 13:30:00,78.61,78.69,78.45,78.57,40911.0,72.5898,72.6636,72.442,72.5528,40911.0
2019-03-21 14:00:00,78.58,78.77,78.58,78.76,45262.0,72.5621,72.7375,72.5621,72.7283,45262.0
2019-03-21 14:30:00,78.75,78.83,78.72,78.73,30742.0,72.719,72.7929,72.6913,72.7006,30742.0
2019-03-21 15:00:00,78.74,78.93,78.63,78.85,53531.0,72.7098,72.8853,72.6082,72.8114,53531.0
2019-03-21 15:30:00,78.86,79.07,78.79,78.91,142841.0,72.8206,73.0145,72.756,72.8668,142841.0
2019-03-22 09:30:00,78.41,78.69,78.32,78.43,34739.0,72.4051,72.6636,72.322,72.4236,34739.0
2019-03-22 10:00:00,78.43,79.11,78.43,78.94,34315.0,72.4236,73.0515,72.4236,72.8945,34315.0
2019-03-22 10:30:00,78.92,79.18,78.91,78.92,51399.0,72.876,73.1161,72.8668,72.876,51399.0
2019-03-22 11:00:00,78.94,79.02,78.84,78.91,40510.0,72.8945,72.9684,72.8022,72.8668,40510.0
2019-03-22 11:30:00,78.87,78.9,78.55,78.55,32686.0,72.8299,72.8576,72.5344,72.5344,32686.0
2019-03-22 12:00:00,78.54,78.7,78.5,78.52,46098.0,72.5251,72.6729,72.4882,72.5067,46098.0
2019-03-22 12:30:00,78.51,78.64,78.39,78.55,47787.0,72.4974,72.6175,72.3866,72.5344,47787.0
2019-03-22 13:00:00,78.53,78.56,78.36,78.41,30856.0,72.5159,72.5436,72.3589,72.4051,30856.0
2019-03-22 13:30:00,78.42,78.49,78.37,78.42,33355.0,72.4143,72.479,72.3681,72.4143,33355.0
2019-03-22 14:00:00,78.42,78.96,78.41,78.89,39724.0,72.4143,72.913,72.4051,72.8483,39724.0
2019-03-22 14:30:00,78.85,79.04,78.81,79.0,36905.0,72.8114,72.9868,72.7745,72.9499,36905.0
2019-03-22 15:00:00,79.02,79.05,78.84,78.84,43806.0,72.9684,72.9961,72.8022,72.8022,43806.0
2019-03-22 15:30:00,78.82,78.96,78.75,78.89,196861.0,72.7837,72.913,72.719,72.8483,196861.0
2019-03-25 09:30:00,79.05,79.14,78.67,78.7,39709.0,72.9961,73.0792,72.6452,72.6729,39709.0
2019-03-25 10:00:00,78.73,78.78,78.44,78.6,21158.0,72.7006,72.7467,72.4328,72.5805,21158.0
2019-03-25 10:30:00,78.62,78.85,78.52,78.8,32752.0,72.599,72.8114,72.5067,72.7652,32752.0
2019-03-25 11:00:00,78.8,78.92,78.64,78.9,32502.0,72.7652,72.876,72.6175,72.8576,32502.0
2019-03-25 11:30:00,78.88,78.93,78.65,78.65,13508.0,72.8391,72.8853,72.6267,72.6267,13508.0
2019-03-25 12:00:00,78.65,78.77,78.63,78.71,19465.0,72.6267,72.7375,72.6082,72.6821,19465.0
2019-03-25 12:30:00,78.7,78.73,78.54,78.69,18200.0,72.6729,72.7006,72.5251,72.6636,18200.0
2019-03-25 13:00:00,78.76,78.84,78.67,78.76,26272.0,72.7283,72.8022,72.6452,72.7283,26272.0
2019-03-25 13:30:00,78.75,78.81,78.58,78.63,21310.0,72.719,72.7745,72.5621,72.6082,21310.0
2019-03-25 14:00:00,78.63,78.73,78.55,78.59,15878.0,72.6082,72.7006,72.5344,72.5713,15878.0
2019-03-25 14:30:00,78.61,78.82,78.61,78.77,26631.0,72.5898,72.7837,72.5898,72.7375,26631.0
2019-03-25 15:00:00,78.78,78.87,78.7,78.83,54125.0,72.7467,72.8299,72.6729,72.7929,54125.0
2019-03-25 15:30:00,78.82,78.86,78.54,78.64,108597.0,72.7837,72.8206,72.5251,72.6175,108597.0
2019-03-26 09:30:00,79.05,79.32,78.85,79.1,20531.0,72.9961,73.2454,72.8114,73.0422,20531.0
2019-03-26 10:00:00,79.06,79.1,78.85,79.07,14665.0,73.0053,73.0422,72.8114,73.0145,14665.0
2019-03-26 10:30:00,79.13,79.22,79.07,79.18,16159.0,73.0699,73.1531,73.0145,73.1161,16159.0
2019-03-26 11:00:00,79.13,79.17,79.06,79.12,20768.0,73.0699,73.1069,73.0053,73.0607,20768.0
2019-03-26 11:30:00,79.09,79.1,78.81,78.83,23379.0,73.033,73.0422,72.7745,72.7929,23379.0
2019-03-26 12:00:00,78.83,78.92,78.77,78.79,18456.0,72.7929,72.876,72.7375,72.756,18456.0
2019-03-26 12:30:00,78.79,78.81,78.67,78.77,22796.0,72.756,72.7745,72.6452,72.7375,22796.0
2019-03-26 13:00:00,78.77,78.8,78.71,78.75,23640.0,72.7375,72.7652,72.6821,72.719,23640.0
2019-03-26 13:30:00,78.73,78.75,78.52,78.56,20622.0,72.7006,72.719,72.5067,72.5436,20622.0
2019-03-26 14:00:00,78.56,78.64,78.46,78.6,22033.0,72.5436,72.6175,72.4513,72.5805,22033.0
2019-03-26 14:30:00,78.58,78.64,78.48,78.6,53290.0,72.5621,72.6175,72.4697,72.5805,53290.0
2019-03-26 15:00:00,78.6,78.71,78.55,78.58,59731.0,72.5805,72.6821,72.5344,72.5621,59731.0
2019-03-26 15:30:00,78.59,78.76,78.55,78.71,228902.0,72.5713,72.7283,72.5344,72.6821,228902.0
2019-03-27 09:30:00,78.57,78.87,78.57,78.57,21120.0,72.5528,72.8299,72.5528,72.5528,21120.0
2019-03-27 10:00:00,78.6,78.86,78.53,78.74,184685.0,72.5805,72.8206,72.5159,72.7098,184685.0
2019-03-27 10:30:00,78.7,78.73,78.17,78.22,46119.0,72.6729,72.7006,72.1835,72.2296,46119.0
2019-03-27 11:00:00,78.26,78.3,78.02,78.03,19653.0,72.2666,72.3035,72.045,72.0542,19653.0
2019-03-27 11:30:00,78.05,78.09,77.86,78.0,20936.0,72.0727,72.1096,71.8972,72.0265,20936.0
2019-03-27 12:00:00,78.0,78.12,77.97,78.04,19060.0,72.0265,72.1373,71.9988,72.0634,19060.0
2019-03-27 12:30:00,78.04,78.2,78.04,78.12,31347.0,72.0634,72.2112,72.0634,72.1373,31347.0
2019-03-27 13:00:00,78.12,78.34,78.09,78.27,22306.0,72.1373,72.3404,72.1096,72.2758,22306.0
2019-03-27 13:30:00,78.25,78.34,78.22,78.28,28333.0,72.2573,72.3404,72.2296,72.285,28333.0
2019-03-27 14:00:00,78.28,78.39,78.24,78.38,22977.0,72.285,72.3866,72.2481,72.3774,22977.0
2019-03-27 14:30:00,78.38,78.41,78.25,78.31,28703.0,72.3774,72.4051,72.2573,72.3127,28703.0
2019-03-27 15:00:00,78.33,78.37,78.24,78.35,40580.0,72.3312,72.3681,72.2481,72.3497,40580.0
2019-03-27 15:30:00,78.36,78.52,78.2,78.23,126281.0,72.3589,72.5067,72.2112,72.2389,126281.0
2019-03-28 09:30:00,78.22,78.54,78.16,78.24,15020.0,72.2296,72.5251,72.1742,72.2481,15020.0
2019-03-28 10:00:00,78.19,78.29,78.08,78.16,28315.0,72.2019,72.2943,72.1004,72.1742,28315.0
2019-03-28 10:30:00,78.16,78.22,77.97,77.97,60060.0,72.1742,72.2296,71.9988,71.9988,60060.0
2019-03-28 11:00:00,77.98,77.99,77.43,77.5,83687.0,72.008,72.0173,71.5001,71.5648,83687.0
2019-03-28 11:30:00,77.49,77.54,77.37,77.46,79098.0,71.5555,71.6017,71.4447,71.5278,79098.0
2019-03-28 12:00:00,77.43,77.49,77.13,77.13,97335.0,71.5001,71.5555,71.2231,71.2231,97335.0
2019-03-28 12:30:00,77.13,77.2,76.65,76.86,446210.0,71.2231,71.2878,70.7799,70.9738,446210.0
2019-03-28 13:00:00,76.84,77.17,76.82,76.92,82057.0,70.9553,71.26,70.9369,71.0292,82057.0
2019-03-28 13:30:00,76.92,76.99,76.72,76.86,70899.0,71.0292,71.0938,70.8445,70.9738,70899.0
2019-03-28 14:00:00,76.89,77.01,76.85,76.96,41705.0,71.0015,71.1123,70.9646,71.0661,41705.0
2019-03-28 14:30:00,76.99,77.12,76.98,77.06,59772.0,71.0938,71.2139,71.0846,71.1585,59772.0
2019-03-28 15:00:00,77.07,77.18,76.96,76.96,68128.0,71.1677,71.2693,71.0661,71.0661,68128.0
2019-03-28 15:30:00,76.97,77.17,76.89,77.12,493765.0,71.0754,71.26,71.0015,71.2139,493765.0
2019-03-29 09:30:00,77.56,77.92,77.56,77.7,89049.0,71.6202,71.9526,71.6202,71.7495,89049.0
2019-03-29 10:00:00,77.66,77.78,77.51,77.59,60740.0,71.7125,71.8233,71.574,71.6479,60740.0
2019-03-29 10:30:00,77.59,77.62,77.35,77.48,101235.0,71.6479,71.6756,71.4263,71.5463,101235.0
2019-03-29 11:00:00,77.49,77.58,77.43,77.5,49391.0,71.5555,71.6386,71.5001,71.5648,49391.0
2019-03-29 11:30:00,77.52,77.69,77.48,77.52,237581.0,71.5832,71.7402,71.5463,71.5832,237581.0
2019-03-29 12:00:00,77.54,77.65,77.5,77.59,80952.0,71.6017,71.7033,71.5648,71.6479,80952.0
2019-03-29 12:30:00,77.59,77.65,77.52,77.56,82232.0,71.6479,71.7033,71.5832,71.6202,82232.0
2019-03-29 13:00:00,77.58,77.61,77.51,77.59,55638.0,71.6386,71.6664,71.574,71.6479,55638.0
2019-03-29 13:30:00,77.59,77.62,77.53,77.58,102561.0,71.6479,71.6756,71.5925,71.6386,102561.0
2019-03-29 14:00:00,77.57,77.79,77.56,77.77,143720.0,71.6294,71.8326,71.6202,71.8141,143720.0
2019-03-29 14:30:00,77.77,78.0,77.76,78.0,73099.0,71.8141,72.0265,71.8049,72.0265,73099.0
2019-03-29 15:00:00,78.0,78.05,77.76,77.94,94527.0,72.0265,72.0727,71.8049,71.9711,94527.0
2019-03-29 15:30:00,77.95,78.17,77.89,78.09,204753.0,71.9803,72.1835,71.9249,72.1096,204753.0
2019-04-01 09:30:00,78.75,78.98,78.65,78.9,34751.0,72.719,72.9314,72.6267,72.8576,34751.0
2019-04-01 10:00:00,78.9,78.97,78.65,78.79,76097.0,72.8576,72.9222,72.6267,72.756,76097.0
2019-04-01 10:30:00,78.79,78.85,78.41,78.44,32034.0,72.756,72.8114,72.4051,72.4328,32034.0
2019-04-01 11:00:00,78.43,78.61,78.36,78.46,31940.0,72.4236,72.5898,72.3589,72.4513,31940.0
2019-04-01 11:30:00,78.46,78.61,78.45,78.58,37538.0,72.4513,72.5898,72.442,72.5621,37538.0
2019-04-01 12:00:00,78.58,78.7,78.5,78.68,24823.0,72.5621,72.6729,72.4882,72.6544,24823.0
2019-04-01 12:30:00,78.68,78.71,78.63,78.7,21923.0,72.6544,72.6821,72.6082,72.6729,21923.0
2019-04-01 13:00:00,78.7,78.77,78.64,78.76,31631.0,72.6729,72.7375,72.6175,72.7283,31631.0
2019-04-01 13:30:00,78.76,78.9,78.73,78.87,34150.0,72.7283,72.8576,72.7006,72.8299,34150.0
2019-04-01 14:00:00,78.88,78.96,78.79,78.8,31226.0,72.8391,72.913,72.756,72.7652,31226.0
2019-04-01 14:30:00,78.81,78.87,78.75,78.76,39230.0,72.7745,72.8299,72.719,72.7283,39230.0
2019-04-01 15:00:00,78.75,78.88,78.7,78.87,45876.0,72.719,72.8391,72.6729,72.8299,45876.0
2019-04-01 15:30:00,78.86,79.11,78.86,79.03,175811.0,72.8206,73.0515,72.8206,72.9776,175811.0
2019-04-02 09:30:00,79.15,79.31,79.06,79.26,24579.0,73.0884,73.2362,73.0053,73.19,24579.0
2019-04-02 10:00:00,79.26,79.28,78.92,78.92,11941.0,73.19,73.2085,72.876,72.876,11941.0
2019-04-02 10:30:00,78.96,79.02,78.88,78.94,12670.0,72.913,72.9684,72.8391,72.8945,12670.0
2019-04-02 11:00:00,78.93,78.94,78.63,78.75,46842.0,72.8853,72.8945,72.6082,72.719,46842.0
2019-04-02 11:30:00,78.73,78.8,78.6,78.76,22451.0,72.7006,72.7652,72.5805,72.7283,22451.0
2019-04-02 12:00:00,78.75,78.8,78.7,78.76,42815.0,72.719,72.7652,72.6729,72.7283,42815.0
2019-04-02 12:30:00,78.76,78.79,78.63,78.71,28747.0,72.7283,72.756,72.6082,72.6821,28747.0
2019-04-02 13:00:00,78.7,78.74,78.64,78.67,15058.0,72.6729,72.7098,72.6175,72.6452,15058.0
2019-04-02 13:30:00,78.67,78.79,78.66,78.74,26043.0,72.6452,72.756,72.6359,72.7098,26043.0
2019-04-02 14:00:00,78.75,78.86,78.74,78.83,37458.0,72.719,72.8206,72.7098,72.7929,37458.0
2019-04-02 14:30:00,78.81,78.87,78.64,78.72,17474.0,72.7745,72.8299,72.6175,72.6913,17474.0
2019-04-02 15:00:00,78.72,78.74,78.63,78.73,20731.0,72.6913,72.7098,72.6082,72.7006,20731.0
2019-04-02 15:30:00,78.74,78.76,78.57,78.57,111288.0,72.7098,72.7283,72.5528,72.5528,111288.0
2019-04-03 09:30:00,78.97,78.97,78.39,78.5,29488.0,72.9222,72.9222,72.3866,72.4882,29488.0
2019-04-03 10:00:00,78.44,78.52,78.22,78.32,44160.0,72.4328,72.5067,72.2296,72.322,44160.0
2019-04-03 10:30:00,78.33,78.51,78.21,78.4,66299.0,72.3312,72.4974,72.2204,72.3959,66299.0
2019-04-03 11:00:00,78.43,78.56,78.33,78.55,38864.0,72.4236,72.5436,72.3312,72.5344,38864.0
2019-04-03 11:30:00,78.54,78.69,78.54,78.63,17732.0,72.5251,72.6636,72.5251,72.6082,17732.0
2019-04-03 12:00:00,78.62,78.69,78.57,78.68,14383.0,72.599,72.6636,72.5528,72.6544,14383.0
2019-04-03 12:30:00,78.67,78.75,78.66,78.71,20274.0,72.6452,72.719,72.6359,72.6821,20274.0
2019-04-03 13:00:00,78.69,78.8,78.67,78.8,23039.0,72.6636,72.7652,72.6452,72.7652,23039.0
2019-04-03 13:30:00,78.78,78.79,78.5,78.53,15397.0,72.7467,72.756,72.4882,72.5159,15397.0
2019-04-03 14:00:00,78.52,78.63,78.51,78.58,35492.0,72.5067,72.6082,72.4974,72.5621,35492.0
2019-04-03 14:30:00,78.57,78.58,78.33,78.33,19239.0,72.5528,72.5621,72.3312,72.3312,19239.0
2019-04-03 15:00:00,78.33,78.34,78.17,78.31,23891.0,72.3312,72.3404,72.1835,72.3127,23891.0
2019-04-03 15:30:00,78.31,78.49,78.23,78.36,148967.0,72.3127,72.479,72.2389,72.3589,148967.0
2019-04-04 09:30:00,78.56,78.69,78.12,78.38,48625.0,72.5436,72.6636,72.1373,72.3774,48625.0
2019-04-04 10:00:00,78.41,78.74,78.38,78.6,40257.0,72.4051,72.7098,72.3774,72.5805,40257.0
2019-04-04 10:30:00,78.55,78.71,78.51,78.67,30920.0,72.5344,72.6821,72.4974,72.6452,30920.0
2019-04-04 11:00:00,78.64,78.78,78.54,78.68,18028.0,72.6175,72.7467,72.5251,72.6544,18028.0
2019-04-04 11:30:00,78.65,78.67,78.4,78.41,30707.0,72.6267,72.6452,72.3959,72.4051,30707.0
2019-04-04 12:00:00,78.39,78.41,78.28,78.3,14397.0,72.3866,72.4051,72.285,72.3035,14397.0
2019-04-04 12:30:00,78.28,78.44,78.27,78.41,23022.0,72.285,72.4328,72.2758,72.4051,23022.0
2019-04-04 13:00:00,78.41,78.49,78.37,78.43,14481.0,72.4051,72.479,72.3681,72.4236,14481.0
2019-04-04 13:30:00,78.44,78.49,78.41,78.44,22766.0,72.4328,72.479,72.4051,72.4328,22766.0
2019-04-04 14:00:00,78.44,78.44,78.35,78.35,13081.0,72.4328,72.4328,72.3497,72.3497,13081.0
2019-04-04 14:30:00,78.35,78.56,78.33,78.42,50590.0,72.3497,72.5436,72.3312,72.4143,50590.0
2019-04-04 15:00:00,78.42,78.51,78.4,78.48,50576.0,72.4143,72.4974,72.3959,72.4697,50576.0
2019-04-04 15:30:00,78.48,78.67,78.48,78.67,115380.0,72.4697,72.6452,72.4697,72.6452,115380.0
2019-04-05 09:30:00,78.63,78.8,78.45,78.64,20447.0,72.6082,72.7652,72.442,72.6175,20447.0
2019-04-05 10:00:00,78.65,78.72,78.54,78.57,18008.0,72.6267,72.6913,72.5251,72.5528,18008.0
2019-04-05 10:30:00,78.59,78.63,78.33,78.4,36330.0,72.5713,72.6082,72.3312,72.3959,36330.0
2019-04-05 11:00:00,78.41,78.58,78.4,78.52,61039.0,72.4051,72.5621,72.3959,72.5067,61039.0
2019-04-05 11:30:00,78.51,78.51,78.35,78.37,53800.0,72.4974,72.4974,72.3497,72.3681,53800.0
2019-04-05 12:00:00,78.36,78.49,78.36,78.43,33058.0,72.3589,72.479,72.3589,72.4236,33058.0
2019-04-05 12:30:00,78.42,78.44,78.32,78.41,37597.0,72.4143,72.4328,72.322,72.4051,37597.0
2019-04-05 13:00:00,78.42,78.42,78.27,78.28,60201.0,72.4143,72.4143,72.2758,72.285,60201.0
2019-04-05 13:30:00,78.27,78.3,78.25,78.29,24970.0,72.2758,72.3035,72.2573,72.2943,24970.0
2019-04-05 14:00:00,78.3,78.31,78.09,78.18,40038.0,72.3035,72.3127,72.1096,72.1927,40038.0
2019-04-05 14:30:00,78.18,78.26,78.14,78.26,41251.0,72.1927,72.2666,72.1558,72.2666,41251.0
2019-04-05 15:00:00,78.26,78.36,78.18,78.33,55239.0,72.2666,72.3589,72.1927,72.3312,55239.0
2019-04-05 15:30:00,78.33,78.4,78.23,78.3,236613.0,72.3312,72.3959,72.2389,72.3035,236613.0
2019-04-08 09:30:00,78.28,78.32,78.04,78.14,50930.0,72.285,72.322,72.0634,72.1558,50930.0
2019-04-08 10:00:00,78.13,78.13,77.94,78.04,50949.0,72.1465,72.1465,71.9711,72.0634,50949.0
2019-04-08 10:30:00,78.03,78.18,77.98,78.05,16587.0,72.0542,72.1927,72.008,72.0727,16587.0
2019-04-08 11:00:00,78.06,78.18,78.03,78.16,35894.0,72.0819,72.1927,72.0542,72.1742,35894.0
2019-04-08 11:30:00,78.16,78.27,78.14,78.17,60133.0,72.1742,72.2758,72.1558,72.1835,60133.0
2019-04-08 12:00:00,78.17,78.17,77.92,78.01,23519.0,72.1835,72.1835,71.9526,72.0357,23519.0
2019-04-08 12:30:00,78.0,78.0,77.86,77.86,11816.0,72.0265,72.0265,71.8972,71.8972,11816.0
2019-04-08 13:00:00,77.86,77.91,77.83,77.88,15705.0,71.8972,71.9434,71.8695,71.9157,15705.0
2019-04-08 13:30:00,77.85,78.08,77.85,78.05,34711.0,71.888,72.1004,71.888,72.0727,34711.0
2019-04-08 14:00:00,78.05,78.06,77.97,77.97,22160.0,72.0727,72.0819,71.9988,71.9988,22160.0
2019-04-08 14:30:00,77.99,78.05,77.85,77.87,26578.0,72.0173,72.0727,71.888,71.9064,26578.0
2019-04-08 15:00:00,77.88,77.97,77.86,77.93,25843.0,71.9157,71.9988,71.8972,71.9618,25843.0
2019-04-08 15:30:00,77.93,78.04,77.91,77.97,186648.0,71.9618,72.0634,71.9434,71.9988,186648.0
2019-04-09 09:30:00,77.77,78.01,77.74,77.76,119548.0,71.8141,72.0357,71.7864,71.8049,119548.0
2019-04-09 10:00:00,77.77,77.95,77.73,77.86,66436.0,71.8141,71.9803,71.7772,71.8972,66436.0
2019-04-09 10:30:00,77.87,78.01,77.79,77.82,38123.0,71.9064,72.0357,71.8326,71.8603,38123.0
2019-04-09 11:00:00,77.82,77.92,77.78,77.83,27097.0,71.8603,71.9526,71.8233,71.8695,27097.0
2019-04-09 11:30:00,77.83,77.86,77.58,77.65,21804.0,71.8695,71.8972,71.6386,71.7033,21804.0
2019-04-09 12:00:00,77.65,77.87,77.65,77.83,17670.0,71.7033,71.9064,71.7033,71.8695,17670.0
2019-04-09 12:30:00,77.83,77.85,77.76,77.76,15804.0,71.8695,71.888,71.8049,71.8049,15804.0
2019-04-09 13:00:00,77.76,77.8,77.67,77.77,56764.0,71.8049,71.8418,71.7218,71.8141,56764.0
2019-04-09 13:30:00,77.76,77.8,77.64,77.74,128940.0,71.8049,71.8418,71.6941,71.7864,128940.0
2019-04-09 14:00:00,77.74,77.77,77.69,77.72,15261.0,71.7864,71.8141,71.7402,71.7679,15261.0
2019-04-09 14:30:00,77.72,77.74,77.64,77.74,70360.0,71.7679,71.7864,71.6941,71.7864,70360.0
2019-04-09 15:00:00,77.75,77.93,77.75,77.9,178008.0,71.7956,71.9618,71.7956,71.9341,178008.0
2019-04-09 15:30:00,77.91,78.04,77.84,77.98,697209.0,71.9434,72.0634,71.8787,72.008,697209.0
2019-04-10 09:30:00,78.07,78.34,77.98,78.33,16404.0,72.0911,72.3404,72.008,72.3312,16404.0
2019-04-10 10:00:00,78.31,78.35,78.07,78.14,34926.0,72.3127,72.3497,72.0911,72.1558,34926.0
2019-04-10 10:30:00,78.17,78.28,78.12,78.23,18152.0,72.1835,72.285,72.1373,72.2389,18152.0
2019-04-10 11:00:00,78.24,78.27,78.08,78.18,20322.0,72.2481,72.2758,72.1004,72.1927,20322.0
2019-04-10 11:30:00,78.19,78.28,78.18,78.22,28327.0,72.2019,72.285,72.1927,72.2296,28327.0
2019-04-10 12:00:00,78.23,78.29,78.19,78.22,65081.0,72.2389,72.2943,72.2019,72.2296,65081.0
2019-04-10 12:30:00,78.22,78.27,78.17,78.19,97981.0,72.2296,72.2758,72.1835,72.2019,97981.0
2019-04-10 13:00:00,78.2,78.33,78.19,78.3,50658.0,72.2112,72.3312,72.2019,72.3035,50658.0
2019-04-10 13:30:00,78.3,78.36,78.24,78.33,15432.0,72.3035,72.3589,72.2481,72.3312,15432.0
2019-04-10 14:00:00,78.33,78.35,78.23,78.3,16522.0,72.3312,72.3497,72.2389,72.3035,16522.0
2019-04-10 14:30:00,78.3,78.49,78.26,78.47,25358.0,72.3035,72.479,72.2666,72.4605,25358.0
2019-04-10 15:00:00,78.48,78.61,78.47,78.55,32366.0,72.4697,72.5898,72.4605,72.5344,32366.0
2019-04-10 15:30:00,78.56,78.62,78.45,78.61,186312.0,72.5436,72.599,72.442,72.5898,186312.0
2019-04-11 09:30:00,78.63,79.42,78.63,79.26,92768.0,72.6082,73.3377,72.6082,73.19,92768.0
2019-04-11 10:00:00,79.27,79.47,79.15,79.44,39564.0,73.1992,73.3839,73.0884,73.3562,39564.0
2019-04-11 10:30:00,79.42,79.42,79.24,79.36,27486.0,73.3377,73.3377,73.1715,73.2823,27486.0
2019-04-11 11:00:00,79.36,79.51,79.31,79.45,37047.0,73.2823,73.4208,73.2362,73.3654,37047.0
2019-04-11 11:30:00,79.42,79.48,79.17,79.28,35245.0,73.3377,73.3931,73.1069,73.2085,35245.0
2019-04-11 12:00:00,79.26,79.35,79.18,79.21,25871.0,73.19,73.2731,73.1161,73.1438,25871.0
2019-04-11 12:30:00,79.22,79.4,79.21,79.39,21865.0,73.1531,73.3193,73.1438,73.31,21865.0
2019-04-11 13:00:00,79.38,79.43,79.35,79.4,36943.0,73.3008,73.347,73.2731,73.3193,36943.0
2019-04-11 13:30:00,79.39,79.54,79.35,79.53,56633.0,73.31,73.4485,73.2731,73.4393,56633.0
2019-04-11 14:00:00,79.52,79.69,79.44,79.44,43927.0,73.4301,73.5871,73.3562,73.3562,43927.0
2019-04-11 14:30:00,79.45,79.5,79.33,79.5,35061.0,73.3654,73.4116,73.2546,73.4116,35061.0
2019-04-11 15:00:00,79.49,79.61,79.48,79.56,41412.0,73.4024,73.5132,73.3931,73.467,41412.0
2019-04-11 15:30:00,79.58,79.8,79.58,79.69,233725.0,73.4855,73.6886,73.4855,73.5871,233725.0
2019-04-12 09:30:00,80.15,80.74,80.01,80.37,76515.0,74.0118,74.5566,73.8826,74.215,76515.0
2019-04-12 10:00:00,80.39,80.58,80.17,80.48,31078.0,74.2334,74.4089,74.0303,74.3166,31078.0
2019-04-12 10:30:00,80.47,80.47,80.12,80.23,28749.0,74.3073,74.3073,73.9841,74.0857,28749.0
2019-04-12 11:00:00,80.21,80.36,80.16,80.34,25033.0,74.0672,74.2057,74.0211,74.1873,25033.0
2019-04-12 11:30:00,80.33,80.33,80.13,80.27,40351.0,74.178,74.178,73.9934,74.1226,40351.0
2019-04-12 12:00:00,80.25,80.42,80.23,80.31,15911.0,74.1042,74.2612,74.0857,74.1596,15911.0
2019-04-12 12:30:00,80.3,80.42,80.27,80.36,21603.0,74.1503,74.2612,74.1226,74.2057,21603.0
2019-04-12 13:00:00,80.38,80.47,80.37,80.42,19130.0,74.2242,74.3073,74.215,74.2612,19130.0
2019-04-12 13:30:00,80.44,80.49,80.39,80.39,13493.0,74.2796,74.3258,74.2334,74.2334,13493.0
2019-04-12 14:00:00,80.38,80.48,80.38,80.48,31265.0,74.2242,74.3166,74.2242,74.3166,31265.0
2019-04-12 14:30:00,80.46,80.47,80.33,80.37,13833.0,74.2981,74.3073,74.178,74.215,13833.0
2019-04-12 15:00:00,80.37,80.42,80.31,80.39,80939.0,74.215,74.2612,74.1596,74.2334,80939.0
2019-04-12 15:30:00,80.38,80.55,80.37,80.52,119191.0,74.2242,74.3812,74.215,74.3535,119191.0
2019-04-15 09:30:00,80.5,80.61,80.12,80.15,27089.0,74.335,74.4366,73.9841,74.0118,27089.0
2019-04-15 10:00:00,80.16,80.5,80.14,80.48,19964.0,74.0211,74.335,74.0026,74.3166,19964.0
2019-04-15 10:30:00,80.47,80.63,80.47,80.58,17572.0,74.3073,74.4551,74.3073,74.4089,17572.0
2019-04-15 11:00:00,80.62,80.73,80.53,80.58,21059.0,74.4458,74.5474,74.3627,74.4089,21059.0
2019-04-15 11:30:00,80.56,80.61,80.48,80.51,21924.0,74.3904,74.4366,74.3166,74.3443,21924.0
2019-04-15 12:00:00,80.52,80.57,80.47,80.51,14549.0,74.3535,74.3997,74.3073,74.3443,14549.0
2019-04-15 12:30:00,80.52,80.57,80.47,80.47,17919.0,74.3535,74.3997,74.3073,74.3073,17919.0
2019-04-15 13:00:00,80.48,80.63,80.46,80.63,42874.0,74.3166,74.4551,74.2981,74.4551,42874.0
2019-04-15 13:30:00,80.62,80.68,80.6,80.65,18818.0,74.4458,74.5012,74.4274,74.4735,18818.0
2019-04-15 14:00:00,80.66,80.68,80.54,80.55,17071.0,74.4828,74.5012,74.372,74.3812,17071.0
2019-04-15 14:30:00,80.55,80.57,80.42,80.54,16195.0,74.3812,74.3997,74.2612,74.372,16195.0
2019-04-15 15:00:00,80.53,80.55,80.48,80.53,29391.0,74.3627,74.3812,74.3166,74.3627,29391.0
2019-04-15 15:30:00,80.53,80.67,80.47,80.61,133174.0,74.3627,74.492,74.3073,74.4366,133174.0
2019-04-16 09:30:00,80.75,81.07,80.74,80.93,33739.0,74.5659,74.8614,74.5566,74.7321,33739.0
2019-04-16 10:00:00,80.88,81.0,80.83,80.89,41272.0,74.6859,74.7967,74.6398,74.6952,41272.0
2019-04-16 10:30:00,80.85,81.05,80.83,80.85,23444.0,74.6582,74.8429,74.6398,74.6582,23444.0
2019-04-16 11:00:00,80.84,80.9,80.79,80.83,13408.0,74.649,74.7044,74.6028,74.6398,13408.0
2019-04-16 11:30:00,80.82,80.88,80.74,80.75,30978.0,74.6305,74.6859,74.5566,74.5659,30978.0
2019-04-16 12:00:00,80.75,80.87,80.75,80.79,45642.0,74.5659,74.6767,74.5659,74.6028,45642.0
2019-04-16 12:30:00,80.8,80.87,80.78,80.85,11107.0,74.6121,74.6767,74.5936,74.6582,11107.0
2019-04-16 13:00:00,80.86,80.86,80.76,80.79,25031.0,74.6675,74.6675,74.5751,74.6028,25031.0
2019-04-16 13:30:00,80.79,80.81,80.73,80.76,34285.0,74.6028,74.6213,74.5474,74.5751,34285.0
2019-04-16 14:00:00,80.75,80.75,80.66,80.71,22290.0,74.5659,74.5659,74.4828,74.5289,22290.0
2019-04-16 14:30:00,80.71,80.76,80.7,80.74,44695.0,74.5289,74.5751,74.5197,74.5566,44695.0
2019-04-16 15:00:00,80.76,80.78,80.68,80.76,21945.0,74.5751,74.5936,74.5012,74.5751,21945.0
2019-04-16 15:30:00,80.77,80.93,80.63,80.9,85072.0,74.5843,74.7321,74.4551,74.7044,85072.0
2019-04-17 09:30:00,81.05,81.05,80.59,80.62,20179.0,74.8429,74.8429,74.4181,74.4458,20179.0
2019-04-17 10:00:00,80.6,80.81,80.44,80.79,30592.0,74.4274,74.6213,74.2796,74.6028,30592.0
2019-04-17 10:30:00,80.78,80.88,80.68,80.7,25129.0,74.5936,74.6859,74.5012,74.5197,25129.0
2019-04-17 11:00:00,80.71,80.81,80.65,80.67,24623.0,74.5289,74.6213,74.4735,74.492,24623.0
2019-04-17 11:30:00,80.66,80.66,80.43,80.45,109380.0,74.4828,74.4828,74.2704,74.2889,109380.0
2019-04-17 12:00:00,80.45,80.5,80.31,80.31,45589.0,74.2889,74.335,74.1596,74.1596,45589.0
2019-04-17 12:30:00,80.33,80.33,79.6,79.65,78988.0,74.178,74.178,73.504,73.5501,78988.0
2019-04-17 13:00:00,79.66,79.77,79.25,79.4,101299.0,73.5594,73.6609,73.1808,73.3193,101299.0
2019-04-17 13:30:00,79.4,79.7,79.4,79.58,59130.0,73.3193,73.5963,73.3193,73.4855,59130.0
2019-04-17 14:00:00,79.59,79.8,79.59,79.71,37194.0,73.4947,73.6886,73.4947,73.6055,37194.0
2019-04-17 14:30:00,79.74,79.98,79.73,79.98,34288.0,73.6332,73.8548,73.624,73.8548,34288.0
2019-04-17 15:00:00,79.98,80.26,79.94,80.22,94281.0,73.8548,74.1134,73.8179,74.0765,94281.0
2019-04-17 15:30:00,80.22,80.29,80.11,80.25,194547.0,74.0765,74.1411,73.9749,74.1042,194547.0
2019-04-18 09:30:00,80.15,80.46,80.1,80.15,53495.0,74.0118,74.2981,73.9657,74.0118,53495.0
2019-04-18 10:00:00,80.11,80.18,79.77,80.0,48924.0,73.9749,74.0395,73.6609,73.8733,48924.0
2019-04-18 10:30:00,79.97,79.98,79.77,79.82,13053.0,73.8456,73.8548,73.6609,73.7071,13053.0
2019-04-18 11:00:00,79.85,80.02,79.79,79.92,14564.0,73.7348,73.8918,73.6794,73.7994,14564.0
2019-04-18 11:30:00,79.95,80.17,79.94,80.16,17508.0,73.8271,74.0303,73.8179,74.0211,17508.0
2019-04-18 12:00:00,80.15,80.3,80.15,80.21,24172.0,74.0118,74.1503,74.0118,74.0672,24172.0
2019-04-18 12:30:00,80.23,80.28,80.17,80.23,8234.0,74.0857,74.1319,74.0303,74.0857,8234.0
2019-04-18 13:00:00,80.25,80.4,80.23,80.39,11386.0,74.1042,74.2427,74.0857,74.2334,11386.0
2019-04-18 13:30:00,80.39,80.46,80.31,80.42,14661.0,74.2334,74.2981,74.1596,74.2612,14661.0
2019-04-18 14:00:00,80.41,80.44,80.37,80.39,15917.0,74.2519,74.2796,74.215,74.2334,15917.0
2019-04-18 14:30:00,80.38,80.43,80.34,80.37,14378.0,74.2242,74.2704,74.1873,74.215,14378.0
2019-04-18 15:00:00,80.39,80.57,80.38,80.5,35222.0,74.2334,74.3997,74.2242,74.335,35222.0
2019-04-18 15:30:00,80.45,80.51,80.24,80.41,157278.0,74.2889,74.3443,74.0949,74.2519,157278.0
2019-04-22 09:30:00,80.08,80.21,79.91,79.91,25702.0,73.9472,74.0672,73.7902,73.7902,25702.0
2019-04-22 10:00:00,79.87,79.94,79.68,79.75,14509.0,73.7533,73.8179,73.5778,73.6425,14509.0
2019-04-22 10:30:00,79.76,80.11,79.76,79.96,18640.0,73.6517,73.9749,73.6517,73.8364,18640.0
2019-04-22 11:00:00,79.95,80.05,79.88,80.03,11566.0,73.8271,73.9195,73.7625,73.901,11566.0
2019-04-22 11:30:00,80.02,80.04,79.95,80.01,15302.0,73.8918,73.9103,73.8271,73.8826,15302.0
2019-04-22 12:00:00,80.04,80.05,79.89,79.95,15331.0,73.9103,73.9195,73.7717,73.8271,15331.0
2019-04-22 12:30:00,79.95,79.95,79.83,79.84,22680.0,73.8271,73.8271,73.7163,73.7256,22680.0
2019-04-22 13:00:00,79.83,79.89,79.78,79.89,94311.0,73.7163,73.7717,73.6702,73.7717,94311.0
2019-04-22 13:30:00,79.89,79.95,79.88,79.91,21286.0,73.7717,73.8271,73.7625,73.7902,21286.0
2019-04-22 14:00:00,79.91,79.96,79.88,79.95,25432.0,73.7902,73.8364,73.7625,73.8271,25432.0
2019-04-22 14:30:00,79.95,80.03,79.89,80.02,22465.0,73.8271,73.901,73.7717,73.8918,22465.0
2019-04-22 15:00:00,80.03,80.06,79.96,80.0,24778.0,73.901,73.9287,73.8364,73.8733,24778.0
2019-04-22 15:30:00,80.0,80.18,79.99,80.17,134620.0,73.8733,74.0395,73.8641,74.0303,134620.0
2019-04-23 09:30:00,80.37,80.66,80.29,80.56,41941.0,74.215,74.4828,74.1411,74.3904,41941.0
2019-04-23 10:00:00,80.51,80.65,80.5,80.6,43762.0,74.3443,74.4735,74.335,74.4274,43762.0
2019-04-23 10:30:00,80.62,80.63,80.37,80.56,59704.0,74.4458,74.4551,74.215,74.3904,59704.0
2019-04-23 11:00:00,80.53,80.94,80.53,80.93,29964.0,74.3627,74.7413,74.3627,74.7321,29964.0
2019-04-23 11:30:00,80.92,81.25,80.9,81.25,76452.0,74.7229,75.0276,74.7044,75.0276,76452.0
2019-04-23 12:00:00,81.24,81.37,81.21,81.34,59943.0,75.0184,75.1384,74.9907,75.1107,59943.0
2019-04-23 12:30:00,81.33,81.41,81.22,81.29,37119.0,75.1015,75.1753,74.9999,75.0645,37119.0
2019-04-23 13:00:00,81.3,81.38,81.25,81.29,22784.0,75.0738,75.1476,75.0276,75.0645,22784.0
2019-04-23 13:30:00,81.28,81.43,81.28,81.33,19462.0,75.0553,75.1938,75.0553,75.1015,19462.0
2019-04-23 14:00:00,81.33,81.37,81.28,81.36,20281.0,75.1015,75.1384,75.0553,75.1292,20281.0
2019-04-23 14:30:00,81.35,81.4,81.31,81.37,29434.0,75.1199,75.1661,75.083,75.1384,29434.0
2019-04-23 15:00:00,81.36,81.41,81.33,81.38,36302.0,75.1292,75.1753,75.1015,75.1476,36302.0
2019-04-23 15:30:00,81.38,81.64,81.33,81.58,160579.0,75.1476,75.3877,75.1015,75.3323,160579.0
2019-04-24 09:30:00,81.54,81.85,81.42,81.79,36382.0,75.2954,75.5816,75.1846,75.5262,36382.0
2019-04-24 10:00:00,81.83,82.08,81.83,82.03,66101.0,75.5632,75.794,75.5632,75.7479,66101.0
2019-04-24 10:30:00,82.07,82.39,82.04,82.37,28477.0,75.7848,76.0803,75.7571,76.0618,28477.0
2019-04-24 11:00:00,82.37,82.61,82.35,82.52,39280.0,76.0618,76.2834,76.0433,76.2003,39280.0
2019-04-24 11:30:00,82.53,82.66,82.4,82.53,25870.0,76.2096,76.3296,76.0895,76.2096,25870.0
2019-04-24 12:00:00,82.52,82.52,82.33,82.38,35949.0,76.2003,76.2003,76.0249,76.071,35949.0
2019-04-24 12:30:00,82.38,82.45,82.23,82.26,22633.0,76.071,76.1357,75.9325,75.9602,22633.0
2019-04-24 13:00:00,82.26,82.26,82.12,82.17,35175.0,75.9602,75.9602,75.831,75.8771,35175.0
2019-04-24 13:30:00,82.17,82.24,82.11,82.13,23749.0,75.8771,75.9418,75.8217,75.8402,23749.0
2019-04-24 14:00:00,82.13,82.15,82.01,82.06,30611.0,75.8402,75.8587,75.7294,75.7756,30611.0
2019-04-24 14:30:00,82.04,82.18,82.04,82.16,22767.0,75.7571,75.8864,75.7571,75.8679,22767.0
2019-04-24 15:00:00,82.16,82.22,82.11,82.14,37454.0,75.8679,75.9233,75.8217,75.8494,37454.0
2019-04-24 15:30:00,82.15,82.18,82.01,82.05,132263.0,75.8587,75.8864,75.7294,75.7663,132263.0
2019-04-25 09:30:00,81.62,81.91,81.27,81.68,72461.0,75.3693,75.637,75.0461,75.4247,72461.0
2019-04-25 10:00:00,81.71,81.8,81.57,81.59,19561.0,75.4524,75.5355,75.3231,75.3415,19561.0
2019-04-25 10:30:00,81.57,81.91,81.51,81.91,25324.0,75.3231,75.637,75.2677,75.637,25324.0
2019-04-25 11:00:00,81.93,82.17,81.88,82.11,25822.0,75.6555,75.8771,75.6093,75.8217,25822.0
2019-04-25 11:30:00,82.12,82.4,82.12,82.25,19415.0,75.831,76.0895,75.831,75.951,19415.0
2019-04-25 12:00:00,82.26,82.28,82.16,82.24,26487.0,75.9602,75.9787,75.8679,75.9418,26487.0
2019-04-25 12:30:00,82.24,82.36,82.15,82.23,52352.0,75.9418,76.0526,75.8587,75.9325,52352.0
2019-04-25 13:00:00,82.25,82.61,82.25,82.61,36233.0,75.951,76.2834,75.951,76.2834,36233.0
2019-04-25 13:30:00,82.59,82.68,82.5,82.64,39698.0,76.265,76.3481,76.1819,76.3111,39698.0
2019-04-25 14:00:00,82.64,82.71,82.47,82.58,46178.0,76.3111,76.3758,76.1542,76.2557,46178.0
2019-04-25 14:30:00,82.58,82.71,82.5,82.66,35466.0,76.2557,76.3758,76.1819,76.3296,35466.0
2019-04-25 15:00:00,82.64,82.88,82.56,82.86,45562.0,76.3111,76.5328,76.2373,76.5143,45562.0
2019-04-25 15:30:00,82.86,82.99,82.72,82.79,194985.0,76.5143,76.6343,76.385,76.4496,194985.0
2019-04-26 09:30:00,83.0,84.14,82.37,82.53,131385.0,76.6436,77.6963,76.0618,76.2096,131385.0
2019-04-26 10:00:00,82.53,82.84,81.9,82.64,89921.0,76.2096,76.4958,75.6278,76.3111,89921.0
2019-04-26 10:30:00,82.64,83.11,82.58,82.92,97344.0,76.3111,76.7451,76.2557,76.5697,97344.0
2019-04-26 11:00:00,82.94,83.34,82.74,83.23,71992.0,76.5882,76.9575,76.4035,76.856,71992.0
2019-04-26 11:30:00,83.23,83.25,83.02,83.08,66432.0,76.856,76.8744,76.662,76.7174,66432.0
2019-04-26 12:00:00,83.08,83.47,83.05,83.4,134853.0,76.7174,77.0776,76.6897,77.0129,134853.0
2019-04-26 12:30:00,83.4,83.64,83.12,83.28,55830.0,77.0129,77.2346,76.7544,76.9021,55830.0
2019-04-26 13:00:00,83.25,83.29,83.19,83.26,35563.0,76.8744,76.9114,76.819,76.8837,35563.0
2019-04-26 13:30:00,83.26,83.3,83.17,83.26,36880.0,76.8837,76.9206,76.8005,76.8837,36880.0
2019-04-26 14:00:00,83.26,83.27,82.84,82.85,103107.0,76.8837,76.8929,76.4958,76.5051,103107.0
2019-04-26 14:30:00,82.86,83.2,82.85,83.15,58768.0,76.5143,76.8283,76.5051,76.7821,58768.0
2019-04-26 15:00:00,83.15,83.26,83.05,83.11,53689.0,76.7821,76.8837,76.6897,76.7451,53689.0
2019-04-26 15:30:00,83.1,83.26,83.1,83.15,141127.0,76.7359,76.8837,76.7359,76.7821,141127.0
2019-04-29 09:30:00,83.33,83.9,83.07,83.17,83746.0,76.9483,77.4746,76.7082,76.8005,83746.0
2019-04-29 10:00:00,83.17,83.25,83.02,83.1,74877.0,76.8005,76.8744,76.662,76.7359,74877.0
2019-04-29 10:30:00,83.12,83.25,83.09,83.15,29697.0,76.7544,76.8744,76.7267,76.7821,29697.0
2019-04-29 11:00:00,83.16,83.23,83.08,83.16,37000.0,76.7913,76.856,76.7174,76.7913,37000.0
2019-04-29 11:30:00,83.14,83.17,83.05,83.09,57791.0,76.7728,76.8005,76.6897,76.7267,57791.0
2019-04-29 12:00:00,83.09,83.24,83.08,83.24,22610.0,76.7267,76.8652,76.7174,76.8652,22610.0
2019-04-29 12:30:00,83.25,83.3,82.99,83.05,26219.0,76.8744,76.9206,76.6343,76.6897,26219.0
2019-04-29 13:00:00,83.05,83.16,83.05,83.1,17547.0,76.6897,76.7913,76.6897,76.7359,17547.0
2019-04-29 13:30:00,83.11,83.18,83.08,83.11,35065.0,76.7451,76.8098,76.7174,76.7451,35065.0
2019-04-29 14:00:00,83.12,83.13,83.07,83.1,49997.0,76.7544,76.7636,76.7082,76.7359,49997.0
2019-04-29 14:30:00,83.1,83.17,83.08,83.12,31421.0,76.7359,76.8005,76.7174,76.7544,31421.0
2019-04-29 15:00:00,83.12,83.32,83.1,83.15,31255.0,76.7544,76.9391,76.7359,76.7821,31255.0
2019-04-29 15:30:00,83.14,83.19,82.86,82.93,213004.0,76.7728,76.819,76.5143,76.5789,213004.0
2019-04-30 09:30:00,82.8,83.15,82.5,82.64,29783.0,76.4589,76.7821,76.1819,76.3111,29783.0
2019-04-30 10:00:00,82.66,82.75,82.56,82.75,18083.0,76.3296,76.4127,76.2373,76.4127,18083.0
2019-04-30 10:30:00,82.75,82.86,82.61,82.7,62270.0,76.4127,76.5143,76.2834,76.3665,62270.0
2019-04-30 11:00:00,82.68,82.73,82.4,82.71,67602.0,76.3481,76.3942,76.0895,76.3758,67602.0
2019-04-30 11:30:00,82.72,82.8,82.56,82.73,49903.0,76.385,76.4589,76.2373,76.3942,49903.0
2019-04-30 12:00:00,82.74,82.89,82.68,82.89,46252.0,76.4035,76.542,76.3481,76.542,46252.0
2019-04-30 12:30:00,82.87,82.91,82.76,82.76,27172.0,76.5235,76.5605,76.4219,76.4219,27172.0
2019-04-30 13:00:00,82.79,82.9,82.77,82.78,30984.0,76.4496,76.5512,76.4312,76.4404,30984.0
2019-04-30 13:30:00,82.8,82.95,82.78,82.9,26403.0,76.4589,76.5974,76.4404,76.5512,26403.0
2019-04-30 14:00:00,82.9,83.05,82.87,82.99,46120.0,76.5512,76.6897,76.5235,76.6343,46120.0
2019-04-30 14:30:00,83.0,83.37,82.98,83.28,55179.0,76.6436,76.9852,76.6251,76.9021,55179.0
2019-04-30 15:00:00,83.29,83.37,83.25,83.27,41689.0,76.9114,76.9852,76.8744,76.8929,41689.0
2019-04-30 15:30:00,83.27,83.67,83.27,83.62,241649.0,76.8929,77.2623,76.8929,77.2161,241649.0
2019-05-01 09:30:00,83.47,83.5,82.88,83.16,76466.0,77.0776,77.1053,76.5328,76.7913,76466.0
2019-05-01 10:00:00,83.17,83.25,82.94,83.04,30953.0,76.8005,76.8744,76.5882,76.6805,30953.0
2019-05-01 10:30:00,82.99,83.18,82.93,83.12,24811.0,76.6343,76.8098,76.5789,76.7544,24811.0
2019-05-01 11:00:00,83.07,83.12,82.86,83.02,33441.0,76.7082,76.7544,76.5143,76.662,33441.0
2019-05-01 11:30:00,83.01,83.19,82.98,83.12,18675.0,76.6528,76.819,76.6251,76.7544,18675.0
2019-05-01 12:00:00,83.1,83.13,82.97,83.01,32202.0,76.7359,76.7636,76.6159,76.6528,32202.0
2019-05-01 12:30:00,83.0,83.05,82.96,83.04,22965.0,76.6436,76.6897,76.6066,76.6805,22965.0
2019-05-01 13:00:00,83.06,83.13,82.97,83.0,25267.0,76.699,76.7636,76.6159,76.6436,25267.0
2019-05-01 13:30:00,82.99,83.03,82.92,82.97,15147.0,76.6343,76.6713,76.5697,76.6159,15147.0
2019-05-01 14:00:00,82.97,83.1,82.86,83.02,20341.0,76.6159,76.7359,76.5143,76.662,20341.0
2019-05-01 14:30:00,82.99,83.03,82.68,82.68,27310.0,76.6343,76.6713,76.3481,76.3481,27310.0
2019-05-01 15:00:00,82.71,82.75,82.5,82.54,42222.0,76.3758,76.4127,76.1819,76.2188,42222.0
2019-05-01 15:30:00,82.54,82.54,82.12,82.3,199707.0,76.2188,76.2188,75.831,75.9972,199707.0
2019-05-02 09:30:00,82.38,82.71,82.09,82.59,20140.0,76.071,76.3758,75.8033,76.265,20140.0
2019-05-02 10:00:00,82.65,82.9,82.62,82.7,14823.0,76.3204,76.5512,76.2927,76.3665,14823.0
2019-05-02 10:30:00,82.7,82.7,82.32,82.32,18310.0,76.3665,76.3665,76.0156,76.0156,18310.0
2019-05-02 11:00:00,82.3,82.35,82.1,82.12,30450.0,75.9972,76.0433,75.8125,75.831,30450.0
2019-05-02 11:30:00,82.13,82.26,81.89,82.07,15419.0,75.8402,75.9602,75.6186,75.7848,15419.0
2019-05-02 12:00:00,82.09,82.47,82.03,82.41,71844.0,75.8033,76.1542,75.7479,76.0988,71844.0
2019-05-02 12:30:00,82.47,82.76,82.42,82.75,23139.0,76.1542,76.4219,76.108,76.4127,23139.0
2019-05-02 13:00:00,82.78,82.9,82.63,82.89,20201.0,76.4404,76.5512,76.3019,76.542,20201.0
2019-05-02 13:30:00,82.9,82.93,82.75,82.83,16389.0,76.5512,76.5789,76.4127,76.4866,16389.0
2019-05-02 14:00:00,82.81,82.92,82.71,82.85,29786.0,76.4681,76.5697,76.3758,76.5051,29786.0
2019-05-02 14:30:00,82.88,82.94,82.66,82.71,28280.0,76.5328,76.5882,76.3296,76.3758,28280.0
2019-05-02 15:00:00,82.7,82.9,82.7,82.73,77854.0,76.3665,76.5512,76.3665,76.3942,77854.0
2019-05-02 15:30:00,82.72,82.96,82.63,82.89,130287.0,76.385,76.6066,76.3019,76.542,130287.0
2019-05-03 09:30:00,83.05,83.47,82.66,82.71,39569.0,76.6897,77.0776,76.3296,76.3758,39569.0
2019-05-03 10:00:00,82.68,82.81,82.48,82.81,13851.0,76.3481,76.4681,76.1634,76.4681,13851.0
2019-05-03 10:30:00,82.81,83.12,82.81,83.06,11378.0,76.4681,76.7544,76.4681,76.699,11378.0
2019-05-03 11:00:00,83.04,83.27,83.03,83.13,29573.0,76.6805,76.8929,76.6713,76.7636,29573.0
2019-05-03 11:30:00,83.15,83.31,83.09,83.29,20380.0,76.7821,76.9298,76.7267,76.9114,20380.0
2019-05-03 12:00:00,83.27,83.35,83.13,83.22,14870.0,76.8929,76.9668,76.7636,76.8467,14870.0
2019-05-03 12:30:00,83.24,83.24,83.14,83.2,18243.0,76.8652,76.8652,76.7728,76.8283,18243.0
2019-05-03 13:00:00,83.19,83.29,83.15,83.26,24453.0,76.819,76.9114,76.7821,76.8837,24453.0
2019-05-03 13:30:00,83.26,83.3,83.08,83.1,26689.0,76.8837,76.9206,76.7174,76.7359,26689.0
2019-05-03 14:00:00,83.1,83.1,83.03,83.06,19276.0,76.7359,76.7359,76.6713,76.699,19276.0
2019-05-03 14:30:00,83.07,83.13,83.04,83.07,24762.0,76.7082,76.7636,76.6805,76.7082,24762.0
2019-05-03 15:00:00,83.07,83.11,83.04,83.09,39184.0,76.7082,76.7451,76.6805,76.7267,39184.0
2019-05-03 15:30:00,83.09,83.24,83.06,83.12,101897.0,76.7267,76.8652,76.699,76.7544,101897.0
2019-05-06 09:30:00,82.22,82.9,82.22,82.86,28236.0,75.9233,76.5512,75.9233,76.5143,28236.0
2019-05-06 10:00:00,82.84,84.12,82.77,83.16,63958.0,76.4958,77.6778,76.4312,76.7913,63958.0
2019-05-06 10:30:00,83.17,83.38,83.1,83.3,49538.0,76.8005,76.9945,76.7359,76.9206,49538.0
2019-05-06 11:00:00,83.31,83.6,83.29,83.56,32149.0,76.9298,77.1976,76.9114,77.1607,32149.0
2019-05-06 11:30:00,83.59,83.65,83.33,83.36,77463.0,77.1884,77.2438,76.9483,76.976,77463.0
2019-05-06 12:00:00,83.36,83.36,83.15,83.19,14350.0,76.976,76.976,76.7821,76.819,14350.0
2019-05-06 12:30:00,83.21,83.37,83.21,83.32,23276.0,76.8375,76.9852,76.8375,76.9391,23276.0
2019-05-06 13:00:00,83.3,83.4,83.23,83.39,12213.0,76.9206,77.0129,76.856,77.0037,12213.0
2019-05-06 13:30:00,83.38,83.42,83.3,83.36,17300.0,76.9945,77.0314,76.9206,76.976,17300.0
2019-05-06 14:00:00,83.35,83.52,83.35,83.47,27899.0,76.9668,77.1237,76.9668,77.0776,27899.0
2019-05-06 14:30:00,83.46,83.74,83.44,83.74,28182.0,77.0683,77.3269,77.0499,77.3269,28182.0
2019-05-06 15:00:00,83.78,83.78,83.62,83.72,13609.0,77.3638,77.3638,77.2161,77.3084,13609.0
2019-05-06 15:30:00,83.7,83.76,83.53,83.58,63714.0,77.29,77.3454,77.133,77.1791,63714.0
2019-05-07 09:30:00,83.09,83.46,82.82,83.07,20856.0,76.7267,77.0683,76.4774,76.7082,20856.0
2019-05-07 10:00:00,83.1,83.11,82.46,82.87,17577.0,76.7359,76.7451,76.1449,76.5235,17577.0
2019-05-07 10:30:00,82.84,82.84,82.61,82.65,15977.0,76.4958,76.4958,76.2834,76.3204,15977.0
2019-05-07 11:00:00,82.6,82.82,82.53,82.68,22423.0,76.2742,76.4774,76.2096,76.3481,22423.0
2019-05-07 11:30:00,82.65,82.71,82.5,82.54,26225.0,76.3204,76.3758,76.1819,76.2188,26225.0
2019-05-07 12:00:00,82.57,82.63,82.47,82.61,9059.0,76.2465,76.3019,76.1542,76.2834,9059.0
2019-05-07 12:30:00,82.62,82.64,82.48,82.5,10799.0,76.2927,76.3111,76.1634,76.1819,10799.0
2019-05-07 13:00:00,82.48,82.48,82.14,82.18,15454.0,76.1634,76.1634,75.8494,75.8864,15454.0
2019-05-07 13:30:00,82.17,82.39,82.1,82.37,25482.0,75.8771,76.0803,75.8125,76.0618,25482.0
2019-05-07 14:00:00,82.33,82.47,82.21,82.22,15506.0,76.0249,76.1542,75.9141,75.9233,15506.0
2019-05-07 14:30:00,82.28,82.36,82.13,82.31,20680.0,75.9787,76.0526,75.8402,76.0064,20680.0
2019-05-07 15:00:00,82.29,82.32,82.05,82.07,26926.0,75.9879,76.0156,75.7663,75.7848,26926.0
2019-05-07 15:30:00,82.09,82.38,81.82,82.29,119100.0,75.8033,76.071,75.5539,75.9879,119100.0
2019-05-08 09:30:00,81.97,82.37,81.88,82.35,23185.0,75.6924,76.0618,75.6093,76.0433,23185.0
2019-05-08 10:00:00,82.29,82.45,82.23,82.39,122408.0,75.9879,76.1357,75.9325,76.0803,122408.0
2019-05-08 10:30:00,82.38,82.72,82.33,82.72,23570.0,76.071,76.385,76.0249,76.385,23570.0
2019-05-08 11:00:00,82.69,82.97,82.66,82.91,146204.0,76.3573,76.6159,76.3296,76.5605,146204.0
2019-05-08 11:30:00,82.89,82.92,82.7,82.79,19873.0,76.542,76.5697,76.3665,76.4496,19873.0
2019-05-08 12:00:00,82.76,82.92,82.63,82.89,32903.0,76.4219,76.5697,76.3019,76.542,32903.0
2019-05-08 12:30:00,82.88,82.98,82.85,82.96,45962.0,76.5328,76.6251,76.5051,76.6066,45962.0
2019-05-08 13:00:00,82.96,83.0,82.88,82.96,14956.0,76.6066,76.6436,76.5328,76.6066,14956.0
2019-05-08 13:30:00,82.96,82.97,82.85,82.95,10267.0,76.6066,76.6159,76.5051,76.5974,10267.0
2019-05-08 14:00:00,82.97,82.98,82.82,82.88,8665.0,76.6159,76.6251,76.4774,76.5328,8665.0
2019-05-08 14:30:00,82.9,82.96,82.81,82.96,17418.0,76.5512,76.6066,76.4681,76.6066,17418.0
2019-05-08 15:00:00,82.96,83.01,82.87,82.97,32725.0,76.6066,76.6528,76.5235,76.6159,32725.0
2019-05-08 15:30:00,82.98,83.01,82.6,82.66,90381.0,76.6251,76.6528,76.2742,76.3296,90381.0
2019-05-09 09:30:00,82.19,82.31,81.56,81.7,43123.0,75.8956,76.0064,75.3138,75.4431,43123.0
2019-05-09 10:00:00,81.7,81.74,81.47,81.56,53471.0,75.4431,75.4801,75.2307,75.3138,53471.0
2019-05-09 10:30:00,81.54,81.8,81.43,81.57,41823.0,75.2954,75.5355,75.1938,75.3231,41823.0
2019-05-09 11:00:00,81.56,81.78,81.39,81.47,58319.0,75.3138,75.517,75.1569,75.2307,58319.0
2019-05-09 11:30:00,81.54,81.97,81.53,81.86,36708.0,75.2954,75.6924,75.2861,75.5909,36708.0
2019-05-09 12:00:00,81.88,82.21,81.76,82.12,29748.0,75.6093,75.9141,75.4985,75.831,29748.0
2019-05-09 12:30:00,82.16,82.59,82.15,82.31,27134.0,75.8679,76.265,75.8587,76.0064,27134.0
2019-05-09 13:00:00,82.35,82.45,82.21,82.21,28487.0,76.0433,76.1357,75.9141,75.9141,28487.0
2019-05-09 13:30:00,82.21,82.36,82.14,82.19,34864.0,75.9141,76.0526,75.8494,75.8956,34864.0
2019-05-09 14:00:00,82.19,82.26,82.05,82.12,63646.0,75.8956,75.9602,75.7663,75.831,63646.0
2019-05-09 14:30:00,82.15,82.3,82.04,82.06,28664.0,75.8587,75.9972,75.7571,75.7756,28664.0
2019-05-09 15:00:00,82.05,82.23,81.91,82.2,37288.0,75.7663,75.9325,75.637,75.9048,37288.0
2019-05-09 15:30:00,82.2,82.31,82.06,82.22,86210.0,75.9048,76.0064,75.7756,75.9233,86210.0
2019-05-10 09:30:00,81.94,82.31,81.91,82.23,13947.0,75.6647,76.0064,75.637,75.9325,13947.0
2019-05-10 10:00:00,82.18,82.18,81.98,82.0,22411.0,75.8864,75.8864,75.7017,75.7202,22411.0
2019-05-10 10:30:00,81.96,81.98,81.68,81.79,41165.0,75.6832,75.7017,75.4247,75.5262,41165.0
2019-05-10 11:00:00,81.76,82.02,81.58,81.79,64770.0,75.4985,75.7386,75.3323,75.5262,64770.0
2019-05-10 11:30:00,81.81,81.91,81.73,81.82,22879.0,75.5447,75.637,75.4708,75.5539,22879.0
2019-05-10 12:00:00,81.91,82.32,81.86,82.32,19379.0,75.637,76.0156,75.5909,76.0156,19379.0
2019-05-10 12:30:00,82.3,82.61,82.3,82.59,21240.0,75.9972,76.2834,75.9972,76.265,21240.0
2019-05-10 13:00:00,82.57,82.79,82.42,82.67,15394.0,76.2465,76.4496,76.108,76.3388,15394.0
2019-05-10 13:30:00,82.69,82.84,82.66,82.74,13390.0,76.3573,76.4958,76.3296,76.4035,13390.0
2019-05-10 14:00:00,82.76,82.87,82.66,82.73,18277.0,76.4219,76.5235,76.3296,76.3942,18277.0
2019-05-10 14:30:00,82.72,83.17,82.69,83.13,21319.0,76.385,76.8005,76.3573,76.7636,21319.0
2019-05-10 15:00:00,83.15,83.55,83.13,83.47,24074.0,76.7821,77.1514,76.7636,77.0776,24074.0
2019-05-10 15:30:00,83.47,83.51,83.16,83.48,92489.0,77.0776,77.1145,76.7913,77.0868,92489.0
2019-05-13 09:30:00,82.57,83.34,82.35,82.46,31648.0,76.2465,76.9575,76.0433,76.1449,31648.0
2019-05-13 10:00:00,82.49,82.49,82.01,82.26,47993.0,76.1726,76.1726,75.7294,75.9602,47993.0
2019-05-13 10:30:00,82.23,82.44,81.62,81.68,54746.0,75.9325,76.1265,75.3693,75.4247,54746.0
2019-05-13 11:00:00,81.69,82.07,81.66,81.94,37677.0,75.4339,75.7848,75.4062,75.6647,37677.0
2019-05-13 11:30:00,81.95,82.12,81.89,82.11,16645.0,75.674,75.831,75.6186,75.8217,16645.0
2019-05-13 12:00:00,82.12,82.12,81.73,81.75,24567.0,75.831,75.831,75.4708,75.4893,24567.0
2019-05-13 12:30:00,81.77,81.83,81.62,81.64,23121.0,75.5078,75.5632,75.3693,75.3877,23121.0
2019-05-13 13:00:00,81.61,81.73,81.56,81.59,11987.0,75.36,75.4708,75.3138,75.3415,11987.0
2019-05-13 13:30:00,81.59,81.84,81.59,81.82,13905.0,75.3415,75.5724,75.3415,75.5539,13905.0
2019-05-13 14:00:00,81.8,82.01,81.68,81.93,22489.0,75.5355,75.7294,75.4247,75.6555,22489.0
2019-05-13 14:30:00,81.95,82.18,81.83,82.1,31274.0,75.674,75.8864,75.5632,75.8125,31274.0
2019-05-13 15:00:00,82.07,82.19,81.92,81.96,30870.0,75.7848,75.8956,75.6463,75.6832,30870.0
2019-05-13 15:30:00,81.93,82.06,81.81,81.95,117988.0,75.6555,75.7756,75.5447,75.674,117988.0
2019-05-14 09:30:00,81.86,82.43,81.86,82.22,22131.0,75.5909,76.1172,75.5909,75.9233,22131.0
2019-05-14 10:00:00,82.25,82.68,82.25,82.58,15053.0,75.951,76.3481,75.951,76.2557,15053.0
2019-05-14 10:30:00,82.65,82.66,82.44,82.57,18016.0,76.3204,76.3296,76.1265,76.2465,18016.0
2019-05-14 11:00:00,82.55,82.72,82.49,82.65,17167.0,76.228,76.385,76.1726,76.3204,17167.0
2019-05-14 11:30:00,82.65,82.9,82.64,82.9,15176.0,76.3204,76.5512,76.3111,76.5512,15176.0
2019-05-14 12:00:00,82.91,82.91,82.69,82.7,13976.0,76.5605,76.5605,76.3573,76.3665,13976.0
2019-05-14 12:30:00,82.72,82.83,82.65,82.78,18958.0,76.385,76.4866,76.3204,76.4404,18958.0
2019-05-14 13:00:00,82.8,83.07,82.77,82.97,22215.0,76.4589,76.7082,76.4312,76.6159,22215.0
2019-05-14 13:30:00,82.95,82.96,82.82,82.86,10900.0,76.5974,76.6066,76.4774,76.5143,10900.0
2019-05-14 14:00:00,82.87,82.97,82.75,82.97,11676.0,76.5235,76.6159,76.4127,76.6159,11676.0
2019-05-14 14:30:00,82.94,83.01,82.76,82.78,19187.0,76.5882,76.6528,76.4219,76.4404,19187.0
2019-05-14 15:00:00,82.76,82.87,82.72,82.77,16646.0,76.4219,76.5235,76.385,76.4312,16646.0
2019-05-14 15:30:00,82.75,82.75,82.35,82.47,110684.0,76.4127,76.4127,76.0433,76.1542,110684.0
2019-05-15 09:30:00,82.11,82.72,82.07,82.42,58555.0,75.8217,76.385,75.7848,76.108,58555.0
2019-05-15 10:00:00,82.48,82.86,82.21,82.86,25389.0,76.1634,76.5143,75.9141,76.5143,25389.0
2019-05-15 10:30:00,82.9,82.95,82.71,82.94,12711.0,76.5512,76.5974,76.3758,76.5882,12711.0
2019-05-15 11:00:00,82.92,82.93,82.74,82.86,13203.0,76.5697,76.5789,76.4035,76.5143,13203.0
2019-05-15 11:30:00,82.86,83.06,82.78,83.05,22279.0,76.5143,76.699,76.4404,76.6897,22279.0
2019-05-15 12:00:00,83.07,83.21,83.05,83.11,31201.0,76.7082,76.8375,76.6897,76.7451,31201.0
2019-05-15 12:30:00,83.1,83.25,83.04,83.12,26940.0,76.7359,76.8744,76.6805,76.7544,26940.0
2019-05-15 13:00:00,83.13,83.15,82.85,82.86,10779.0,76.7636,76.7821,76.5051,76.5143,10779.0
2019-05-15 13:30:00,82.84,82.97,82.74,82.9,29672.0,76.4958,76.6159,76.4035,76.5512,29672.0
2019-05-15 14:00:00,82.91,82.92,82.75,82.77,14356.0,76.5605,76.5697,76.4127,76.4312,14356.0
2019-05-15 14:30:00,82.78,82.94,82.76,82.77,16192.0,76.4404,76.5882,76.4219,76.4312,16192.0
2019-05-15 15:00:00,82.77,83.02,82.72,82.99,29599.0,76.4312,76.662,76.385,76.6343,29599.0
2019-05-15 15:30:00,83.0,83.02,82.69,82.72,98510.0,76.6436,76.662,76.3573,76.385,98510.0
2019-05-16 09:30:00,83.01,83.99,82.98,83.9,39441.0,76.6528,77.5577,76.6251,77.4746,39441.0
2019-05-16 10:00:00,83.9,84.0,83.72,83.96,62736.0,77.4746,77.567,77.3084,77.53,62736.0
2019-05-16 10:30:00,83.98,84.11,83.86,84.1,32563.0,77.5485,77.6686,77.4377,77.6593,32563.0
2019-05-16 11:00:00,84.1,84.11,83.89,83.96,16840.0,77.6593,77.6686,77.4654,77.53,16840.0
2019-05-16 11:30:00,83.94,84.04,83.76,83.78,20625.0,77.5116,77.6039,77.3454,77.3638,20625.0
2019-05-16 12:00:00,83.79,83.8,83.65,83.65,46075.0,77.3731,77.3823,77.2438,77.2438,46075.0
2019-05-16 12:30:00,83.66,83.71,83.54,83.67,27105.0,77.253,77.2992,77.1422,77.2623,27105.0
2019-05-16 13:00:00,83.66,83.88,83.61,83.86,31925.0,77.253,77.4562,77.2069,77.4377,31925.0
2019-05-16 13:30:00,83.85,83.85,83.72,83.72,15435.0,77.4285,77.4285,77.3084,77.3084,15435.0
2019-05-16 14:00:00,83.65,83.73,83.58,83.73,7398.0,77.2438,77.3177,77.1791,77.3177,7398.0
2019-05-16 14:30:00,83.74,83.81,83.62,83.68,11295.0,77.3269,77.3915,77.2161,77.2715,11295.0
2019-05-16 15:00:00,83.69,83.7,83.47,83.62,23132.0,77.2807,77.29,77.0776,77.2161,23132.0
2019-05-16 15:30:00,83.61,83.83,83.48,83.77,116387.0,77.2069,77.41,77.0868,77.3546,116387.0
2019-05-17 09:30:00,83.13,83.7,83.0,83.3,55742.0,76.7636,77.29,76.6436,76.9206,55742.0
2019-05-17 10:00:00,83.34,83.72,83.29,83.63,28537.0,76.9575,77.3084,76.9114,77.2253,28537.0
2019-05-17 10:30:00,83.67,83.96,83.51,83.88,29763.0,77.2623,77.53,77.1145,77.4562,29763.0
2019-05-17 11:00:00,83.94,84.1,83.87,83.96,18730.0,77.5116,77.6593,77.4469,77.53,18730.0
2019-05-17 11:30:00,83.97,83.99,83.67,83.76,37687.0,77.5393,77.5577,77.2623,77.3454,37687.0
2019-05-17 12:00:00,83.72,83.78,83.61,83.61,17055.0,77.3084,77.3638,77.2069,77.2069,17055.0
2019-05-17 12:30:00,83.62,83.79,83.55,83.63,24115.0,77.2161,77.3731,77.1514,77.2253,24115.0
2019-05-17 13:00:00,83.67,83.82,83.63,83.71,14887.0,77.2623,77.4008,77.2253,77.2992,14887.0
2019-05-17 13:30:00,83.72,83.84,83.67,83.81,26488.0,77.3084,77.4192,77.2623,77.3915,26488.0
2019-05-17 14:00:00,83.8,83.84,83.73,83.8,18872.0,77.3823,77.4192,77.3177,77.3823,18872.0
2019-05-17 14:30:00,83.78,83.91,83.67,83.87,23298.0,77.3638,77.4839,77.2623,77.4469,23298.0
2019-05-17 15:00:00,83.9,83.9,83.53,83.66,28691.0,77.4746,77.4746,77.133,77.253,28691.0
2019-05-17 15:30:00,83.64,83.65,83.33,83.35,104831.0,77.2346,77.2438,76.9483,76.9668,104831.0
2019-05-20 09:30:00,83.23,83.45,82.89,83.39,23228.0,76.856,77.0591,76.542,77.0037,23228.0
2019-05-20 10:00:00,83.43,83.54,83.34,83.54,17589.0,77.0406,77.1422,76.9575,77.1422,17589.0
2019-05-20 10:30:00,83.55,83.6,83.38,83.48,24382.0,77.1514,77.1976,76.9945,77.0868,24382.0
2019-05-20 11:00:00,83.47,83.53,83.39,83.43,14250.0,77.0776,77.133,77.0037,77.0406,14250.0
2019-05-20 11:30:00,83.43,83.49,83.22,83.24,14196.0,77.0406,77.096,76.8467,76.8652,14196.0
2019-05-20 12:00:00,83.23,83.35,83.16,83.24,14622.0,76.856,76.9668,76.7913,76.8652,14622.0
2019-05-20 12:30:00,83.25,83.31,83.13,83.25,11205.0,76.8744,76.9298,76.7636,76.8744,11205.0
2019-05-20 13:00:00,83.22,83.32,83.12,83.31,17730.0,76.8467,76.9391,76.7544,76.9298,17730.0
2019-05-20 13:30:00,83.29,83.37,83.27,83.31,19737.0,76.9114,76.9852,76.8929,76.9298,19737.0
2019-05-20 14:00:00,83.34,83.37,83.22,83.25,10591.0,76.9575,76.9852,76.8467,76.8744,10591.0
2019-05-20 14:30:00,83.23,83.24,83.06,83.12,15646.0,76.856,76.8652,76.699,76.7544,15646.0
2019-05-20 15:00:00,83.14,83.19,82.99,83.15,25877.0,76.7728,76.819,76.6343,76.7821,25877.0
2019-05-20 15:30:00,83.15,83.37,83.13,83.27,128568.0,76.7821,76.9852,76.7636,76.8929,128568.0
2019-05-21 09:30:00,83.62,84.15,83.62,83.84,12974.0,77.2161,77.7055,77.2161,77.4192,12974.0
2019-05-21 10:00:00,83.79,83.91,83.65,83.85,16783.0,77.3731,77.4839,77.2438,77.4285,16783.0
2019-05-21 10:30:00,83.83,83.99,83.79,83.79,15986.0,77.41,77.5577,77.3731,77.3731,15986.0
2019-05-21 11:00:00,83.8,83.94,83.71,83.9,21786.0,77.3823,77.5116,77.2992,77.4746,21786.0
2019-05-21 11:30:00,83.92,83.94,83.82,83.92,18358.0,77.4931,77.5116,77.4008,77.4931,18358.0
2019-05-21 12:00:00,83.91,84.02,83.86,83.98,15616.0,77.4839,77.5855,77.4377,77.5485,15616.0
2019-05-21 12:30:00,84.0,84.02,83.86,83.96,18332.0,77.567,77.5855,77.4377,77.53,18332.0
2019-05-21 13:00:00,83.98,84.02,83.93,84.01,24144.0,77.5485,77.5855,77.5023,77.5762,24144.0
2019-05-21 13:30:00,84.01,84.01,83.88,83.89,20000.0,77.5762,77.5762,77.4562,77.4654,20000.0
2019-05-21 14:00:00,83.88,83.9,83.76,83.85,23997.0,77.4562,77.4746,77.3454,77.4285,23997.0
2019-05-21 14:30:00,83.85,83.89,83.81,83.88,21621.0,77.4285,77.4654,77.3915,77.4562,21621.0
2019-05-21 15:00:00,83.87,83.99,83.86,83.99,16471.0,77.4469,77.5577,77.4377,77.5577,16471.0
2019-05-21 15:30:00,84.0,84.06,83.85,83.87,91628.0,77.567,77.6224,77.4285,77.4469,91628.0
2019-05-22 09:30:00,83.91,83.91,83.51,83.88,91402.0,77.4839,77.4839,77.1145,77.4562,91402.0
2019-05-22 10:00:00,83.85,84.23,83.75,83.94,50806.0,77.4285,77.7794,77.3361,77.5116,50806.0
2019-05-22 10:30:00,83.94,83.98,83.87,83.98,23306.0,77.5116,77.5485,77.4469,77.5485,23306.0
2019-05-22 11:00:00,83.95,84.1,83.74,84.1,21180.0,77.5208,77.6593,77.3269,77.6593,21180.0
2019-05-22 11:30:00,84.15,84.15,83.97,84.13,22447.0,77.7055,77.7055,77.5393,77.687,22447.0
2019-05-22 12:00:00,84.14,84.16,84.03,84.11,13124.0,77.6963,77.7147,77.5947,77.6686,13124.0
2019-05-22 12:30:00,84.12,84.2,84.08,84.14,21200.0,77.6778,77.7517,77.6409,77.6963,21200.0
2019-05-22 13:00:00,84.14,84.25,84.1,84.22,18680.0,77.6963,77.7978,77.6593,77.7701,18680.0
2019-05-22 13:30:00,84.22,84.47,84.19,84.45,20358.0,77.7701,78.001,77.7424,77.9825,20358.0
2019-05-22 14:00:00,84.45,84.48,84.38,84.46,21859.0,77.9825,78.0102,77.9179,77.9918,21859.0
2019-05-22 14:30:00,84.46,84.65,84.46,84.63,29578.0,77.9918,78.1672,77.9918,78.1487,29578.0
2019-05-22 15:00:00,84.63,84.77,84.43,84.72,51422.0,78.1487,78.278,77.9641,78.2318,51422.0
2019-05-22 15:30:00,84.74,84.81,84.62,84.78,110661.0,78.2503,78.315,78.1395,78.2872,110661.0
2019-05-23 09:30:00,84.29,84.42,83.96,84.15,40512.0,77.8348,77.9548,77.53,77.7055,40512.0
2019-05-23 10:00:00,84.15,84.39,84.04,84.28,56699.0,77.7055,77.9271,77.6039,77.8255,56699.0
2019-05-23 10:30:00,84.26,84.5,84.22,84.37,22898.0,77.8071,78.0287,77.7701,77.9086,22898.0
2019-05-23 11:00:00,84.37,84.42,84.16,84.26,43954.0,77.9086,77.9548,77.7147,77.8071,43954.0
2019-05-23 11:30:00,84.23,84.24,83.9,83.94,14122.0,77.7794,77.7886,77.4746,77.5116,14122.0
2019-05-23 12:00:00,83.96,84.1,83.86,83.95,19576.0,77.53,77.6593,77.4377,77.5208,19576.0
2019-05-23 12:30:00,83.97,84.0,83.82,83.82,17776.0,77.5393,77.567,77.4008,77.4008,17776.0
2019-05-23 13:00:00,83.8,83.9,83.7,83.79,23343.0,77.3823,77.4746,77.29,77.3731,23343.0
2019-05-23 13:30:00,83.78,83.89,83.76,83.85,17399.0,77.3638,77.4654,77.3454,77.4285,17399.0
2019-05-23 14:00:00,83.86,83.9,83.72,83.78,21483.0,77.4377,77.4746,77.3084,77.3638,21483.0
2019-05-23 14:30:00,83.78,83.84,83.62,83.7,25017.0,77.3638,77.4192,77.2161,77.29,25017.0
2019-05-23 15:00:00,83.68,83.98,83.53,83.95,36610.0,77.2715,77.5485,77.133,77.5208,36610.0
2019-05-23 15:30:00,83.92,84.18,83.88,84.15,141600.0,77.4931,77.7332,77.4562,77.7055,141600.0
2019-05-24 09:30:00,84.51,84.58,84.25,84.44,23098.0,78.0379,78.1026,77.7978,77.9733,23098.0
2019-05-24 10:00:00,84.4,84.51,84.15,84.17,15533.0,77.9363,78.0379,77.7055,77.724,15533.0
2019-05-24 10:30:00,84.18,84.29,83.97,83.97,84936.0,77.7332,77.8348,77.5393,77.5393,84936.0
2019-05-24 11:00:00,83.99,84.1,83.92,83.94,14103.0,77.5577,77.6593,77.4931,77.5116,14103.0
2019-05-24 11:30:00,83.96,84.12,83.94,84.04,14228.0,77.53,77.6778,77.5116,77.6039,14228.0
2019-05-24 12:00:00,84.03,84.14,83.98,84.12,14468.0,77.5947,77.6963,77.5485,77.6778,14468.0
2019-05-24 12:30:00,84.17,84.27,84.16,84.27,10200.0,77.724,77.8163,77.7147,77.8163,10200.0
2019-05-24 13:00:00,84.26,84.3,84.14,84.16,10208.0,77.8071,77.844,77.6963,77.7147,10208.0
2019-05-24 13:30:00,84.18,84.24,84.1,84.13,9860.0,77.7332,77.7886,77.6593,77.687,9860.0
2019-05-24 14:00:00,84.16,84.22,84.05,84.07,81888.0,77.7147,77.7701,77.6132,77.6316,81888.0
2019-05-24 14:30:00,84.07,84.15,84.03,84.1,8503.0,77.6316,77.7055,77.5947,77.6593,8503.0
2019-05-24 15:00:00,84.14,84.29,84.13,84.27,8690.0,77.6963,77.8348,77.687,77.8163,8690.0
2019-05-24 15:30:00,84.27,84.35,84.19,84.3,66142.0,77.8163,77.8902,77.7424,77.844,66142.0
2019-05-28 09:30:00,84.31,84.75,84.31,84.75,10006.0,77.8532,78.2595,77.8532,78.2595,10006.0
2019-05-28 10:00:00,84.79,84.84,84.56,84.66,9233.0,78.2965,78.3427,78.0841,78.1764,9233.0
2019-05-28 10:30:00,84.61,84.61,84.39,84.45,13266.0,78.1303,78.1303,77.9271,77.9825,13266.0
2019-05-28 11:00:00,84.45,84.55,84.44,84.47,10787.0,77.9825,78.0749,77.9733,78.001,10787.0
2019-05-28 11:30:00,84.45,84.58,84.37,84.57,9395.0,77.9825,78.1026,77.9086,78.0933,9395.0
2019-05-28 12:00:00,84.58,84.7,84.55,84.7,17432.0,78.1026,78.2134,78.0749,78.2134,17432.0
2019-05-28 12:30:00,84.71,84.79,84.64,84.64,13703.0,78.2226,78.2965,78.158,78.158,13703.0
2019-05-28 13:00:00,84.65,84.81,84.6,84.77,18078.0,78.1672,78.315,78.121,78.278,18078.0
2019-05-28 13:30:00,84.78,84.78,84.69,84.73,15415.0,78.2872,78.2872,78.2041,78.2411,15415.0
2019-05-28 14:00:00,84.7,84.7,84.55,84.66,46160.0,78.2134,78.2134,78.0749,78.1764,46160.0
2019-05-28 14:30:00,84.64,84.67,84.38,84.48,60249.0,78.158,78.1857,77.9179,78.0102,60249.0
2019-05-28 15:00:00,84.46,84.52,84.16,84.19,110952.0,77.9918,78.0472,77.7147,77.7424,110952.0
2019-05-28 15:30:00,84.18,84.2,83.85,83.94,168667.0,77.7332,77.7517,77.4285,77.5116,168667.0
2019-05-29 09:30:00,83.82,84.01,83.49,83.67,26411.0,77.4008,77.5762,77.096,77.2623,26411.0
2019-05-29 10:00:00,83.73,84.03,83.69,84.0,15452.0,77.3177,77.5947,77.2807,77.567,15452.0
2019-05-29 10:30:00,83.97,83.99,83.74,83.74,15361.0,77.5393,77.5577,77.3269,77.3269,15361.0
2019-05-29 11:00:00,83.71,83.89,83.71,83.75,19556.0,77.2992,77.4654,77.2992,77.3361,19556.0
2019-05-29 11:30:00,83.74,83.76,83.26,83.36,29279.0,77.3269,77.3454,76.8837,76.976,29279.0
2019-05-29 12:00:00,83.37,83.7,83.33,83.69,13496.0,76.9852,77.29,76.9483,77.2807,13496.0
2019-05-29 12:30:00,83.68,83.8,83.59,83.62,18852.0,77.2715,77.3823,77.1884,77.2161,18852.0
2019-05-29 13:00:00,83.64,83.92,83.61,83.92,13150.0,77.2346,77.4931,77.2069,77.4931,13150.0
2019-05-29 13:30:00,83.92,83.96,83.83,83.83,12603.0,77.4931,77.53,77.41,77.41,12603.0
2019-05-29 14:00:00,83.87,83.96,83.77,83.9,12523.0,77.4469,77.53,77.3546,77.4746,12523.0
2019-05-29 14:30:00,83.9,83.93,83.6,83.73,22874.0,77.4746,77.5023,77.1976,77.3177,22874.0
2019-05-29 15:00:00,83.7,83.79,83.57,83.79,24887.0,77.29,77.3731,77.1699,77.3731,24887.0
2019-05-29 15:30:00,83.78,84.09,83.75,84.01,69144.0,77.3638,77.6501,77.3361,77.5762,69144.0
2019-05-30 09:30:00,84.27,84.66,84.25,84.42,24666.0,77.8163,78.1764,77.7978,77.9548,24666.0
2019-05-30 10:00:00,84.42,84.68,84.31,84.4,52816.0,77.9548,78.1949,77.8532,77.9363,52816.0
2019-05-30 10:30:00,84.41,84.41,84.01,84.09,28670.0,77.9456,77.9456,77.5762,77.6501,28670.0
2019-05-30 11:00:00,84.09,84.29,84.04,84.23,33645.0,77.6501,77.8348,77.6039,77.7794,33645.0
2019-05-30 11:30:00,84.25,84.31,84.11,84.17,18179.0,77.7978,77.8532,77.6686,77.724,18179.0
2019-05-30 12:00:00,84.17,84.25,84.1,84.2,12723.0,77.724,77.7978,77.6593,77.7517,12723.0
2019-05-30 12:30:00,84.2,84.41,84.14,84.37,20337.0,77.7517,77.9456,77.6963,77.9086,20337.0
2019-05-30 13:00:00,84.39,84.42,84.27,84.3,11170.0,77.9271,77.9548,77.8163,77.844,11170.0
2019-05-30 13:30:00,84.29,84.32,84.15,84.31,17269.0,77.8348,77.8625,77.7055,77.8532,17269.0
2019-05-30 14:00:00,84.33,84.58,84.32,84.46,47501.0,77.8717,78.1026,77.8625,77.9918,47501.0
2019-05-30 14:30:00,84.46,84.59,84.25,84.59,69877.0,77.9918,78.1118,77.7978,78.1118,69877.0
2019-05-30 15:00:00,84.6,84.6,84.34,84.48,42181.0,78.121,78.121,77.8809,78.0102,42181.0
2019-05-30 15:30:00,84.47,84.64,84.4,84.5,120972.0,78.001,78.158,77.9363,78.0287,120972.0
2019-05-31 09:30:00,84.03,84.33,83.91,84.28,34575.0,77.5947,77.8717,77.4839,77.8255,34575.0
2019-05-31 10:00:00,84.38,84.45,84.25,84.42,28732.0,77.9179,77.9825,77.7978,77.9548,28732.0
2019-05-31 10:30:00,84.46,84.6,84.39,84.44,34500.0,77.9918,78.121,77.9271,77.9733,34500.0
2019-05-31 11:00:00,84.43,84.75,84.43,84.67,24429.0,77.9641,78.2595,77.9641,78.1857,24429.0
2019-05-31 11:30:00,84.67,84.68,84.43,84.53,23059.0,78.1857,78.1949,77.9641,78.0564,23059.0
2019-05-31 12:00:00,84.53,84.55,84.34,84.36,27257.0,78.0564,78.0749,77.8809,77.8994,27257.0
2019-05-31 12:30:00,84.36,84.47,84.32,84.35,40195.0,77.8994,78.001,77.8625,77.8902,40195.0
2019-05-31 13:00:00,84.35,84.53,84.29,84.53,12462.0,77.8902,78.0564,77.8348,78.0564,12462.0
2019-05-31 13:30:00,84.55,84.57,84.41,84.48,17765.0,78.0749,78.0933,77.9456,78.0102,17765.0
2019-05-31 14:00:00,84.5,84.5,84.22,84.26,20329.0,78.0287,78.0287,77.7701,77.8071,20329.0
2019-05-31 14:30:00,84.26,84.41,84.12,84.35,20239.0,77.8071,77.9456,77.6778,77.8902,20239.0
2019-05-31 15:00:00,84.33,84.39,84.12,84.2,69114.0,77.8717,77.9271,77.6778,77.7517,69114.0
2019-05-31 15:30:00,84.17,84.32,84.14,84.22,132162.0,77.724,77.8625,77.6963,77.7701,132162.0
2019-06-03 09:30:00,84.2,84.51,83.72,83.72,42731.0,77.7517,78.0379,77.3084,77.3084,42731.0
2019-06-03 10:00:00,83.73,84.78,83.68,84.78,68830.0,77.3177,78.2872,77.2715,78.2872,68830.0
2019-06-03 10:30:00,84.8,85.03,84.74,85.0,31555.0,78.3057,78.5181,78.2503,78.4904,31555.0
2019-06-03 11:00:00,84.99,84.99,84.77,84.83,18954.0,78.4812,78.4812,78.278,78.3334,18954.0
2019-06-03 11:30:00,84.84,84.89,84.66,84.73,29683.0,78.3427,78.3888,78.1764,78.2411,29683.0
2019-06-03 12:00:00,84.7,84.73,84.5,84.5,34593.0,78.2134,78.2411,78.0287,78.0287,34593.0
2019-06-03 12:30:00,84.52,84.66,84.46,84.55,19770.0,78.0472,78.1764,77.9918,78.0749,19770.0
2019-06-03 13:00:00,84.57,84.97,84.46,84.79,24196.0,78.0933,78.4627,77.9918,78.2965,24196.0
2019-06-03 13:30:00,84.79,84.84,84.53,84.81,24026.0,78.2965,78.3427,78.0564,78.315,24026.0
2019-06-03 14:00:00,84.81,84.9,84.75,84.86,18140.0,78.315,78.3981,78.2595,78.3611,18140.0
2019-06-03 14:30:00,84.87,84.92,84.68,84.87,26434.0,78.3704,78.4165,78.1949,78.3704,26434.0
2019-06-03 15:00:00,84.88,85.27,84.78,85.02,141258.0,78.3796,78.7397,78.2872,78.5089,141258.0
2019-06-03 15:30:00,85.03,85.7,84.95,85.58,191560.0,78.5181,79.1368,78.4442,79.026,191560.0
2019-06-04 09:30:00,86.24,86.48,85.76,85.94,41729.0,79.6354,79.8571,79.1922,79.3584,41729.0
2019-06-04 10:00:00,85.95,86.12,85.72,86.0,64213.0,79.3676,79.5246,79.1553,79.4138,64213.0
2019-06-04 10:30:00,85.99,86.02,85.19,85.24,30645.0,79.4046,79.4323,78.6658,78.712,30645.0
2019-06-04 11:00:00,85.23,85.36,84.84,85.06,35872.0,78.7028,78.8228,78.3427,78.5458,35872.0
2019-06-04 11:30:00,85.07,85.41,84.96,85.34,35678.0,78.555,78.869,78.4535,78.8044,35678.0
2019-06-04 12:00:00,85.36,85.54,85.26,85.54,45557.0,78.8228,78.989,78.7305,78.989,45557.0
2019-06-04 12:30:00,85.55,85.91,85.4,85.8,97760.0,78.9983,79.3307,78.8598,79.2291,97760.0
2019-06-04 13:00:00,85.79,86.04,85.71,86.0,36232.0,79.2199,79.4508,79.146,79.4138,36232.0
2019-06-04 13:30:00,86.0,86.07,85.82,85.91,30799.0,79.4138,79.4785,79.2476,79.3307,30799.0
2019-06-04 14:00:00,85.89,85.89,85.74,85.83,35069.0,79.3122,79.3122,79.1737,79.2568,35069.0
2019-06-04 14:30:00,85.84,85.9,85.74,85.77,46293.0,79.2661,79.3215,79.1737,79.2014,46293.0
2019-06-04 15:00:00,85.78,85.86,85.76,85.8,43040.0,79.2107,79.2845,79.1922,79.2291,43040.0
2019-06-04 15:30:00,85.81,85.88,85.61,85.86,124130.0,79.2384,79.303,79.0537,79.2845,124130.0
2019-06-05 09:30:00,85.86,86.56,85.77,86.46,27888.0,79.2845,79.9309,79.2014,79.8386,27888.0
2019-06-05 10:00:00,86.4,86.63,86.3,86.34,30353.0,79.7832,79.9956,79.6908,79.7278,30353.0
2019-06-05 10:30:00,86.33,86.49,86.18,86.27,38379.0,79.7185,79.8663,79.58,79.6631,38379.0
2019-06-05 11:00:00,86.3,86.43,86.23,86.38,24727.0,79.6908,79.8109,79.6262,79.7647,24727.0
2019-06-05 11:30:00,86.38,86.75,86.34,86.72,18095.0,79.7647,80.1064,79.7278,80.0787,18095.0
2019-06-05 12:00:00,86.73,86.98,86.71,86.97,25977.0,80.0879,80.3188,80.0694,80.3095,25977.0
2019-06-05 12:30:00,86.95,87.31,86.87,87.3,48177.0,80.2911,80.6235,80.2172,80.6143,48177.0
2019-06-05 13:00:00,87.3,87.5,87.3,87.43,12637.0,80.6143,80.7989,80.6143,80.7343,12637.0
2019-06-05 13:30:00,87.41,87.44,87.23,87.28,12546.0,80.7158,80.7435,80.5496,80.5958,12546.0
2019-06-05 14:00:00,87.29,87.39,87.24,87.3,32989.0,80.605,80.6974,80.5589,80.6143,32989.0
2019-06-05 14:30:00,87.3,87.36,87.23,87.32,42860.0,80.6143,80.6697,80.5496,80.6327,42860.0
2019-06-05 15:00:00,87.31,87.42,87.31,87.34,21727.0,80.6235,80.7251,80.6235,80.6512,21727.0
2019-06-05 15:30:00,87.33,87.78,87.22,87.76,142413.0,80.642,81.0575,80.5404,81.039,142413.0
2019-06-06 09:30:00,87.34,87.64,87.14,87.33,37736.0,81.0484,81.3268,80.8628,81.0391,37736.0
2019-06-06 10:00:00,87.33,87.39,87.1,87.19,17278.0,81.0391,81.0948,80.8257,80.9092,17278.0
2019-06-06 10:30:00,87.17,87.33,87.15,87.2,13592.0,80.8906,81.0391,80.8721,80.9185,13592.0
2019-06-06 11:00:00,87.16,87.51,87.15,87.44,12450.0,80.8814,81.2062,80.8721,81.1412,12450.0
2019-06-06 11:30:00,87.41,87.54,87.17,87.17,22832.0,81.1134,81.234,80.8906,80.8906,22832.0
2019-06-06 12:00:00,87.22,87.28,86.92,87.0,28638.0,80.937,80.9927,80.6587,80.7329,28638.0
2019-06-06 12:30:00,86.99,87.08,86.87,87.01,37799.0,80.7236,80.8071,80.6123,80.7422,37799.0
2019-06-06 13:00:00,87.03,87.38,87.02,87.35,20311.0,80.7607,81.0855,80.7515,81.0577,20311.0
2019-06-06 13:30:00,87.39,87.41,87.32,87.38,12343.0,81.0948,81.1134,81.0298,81.0855,12343.0
2019-06-06 14:00:00,87.37,87.41,87.24,87.25,16099.0,81.0762,81.1134,80.9556,80.9649,16099.0
2019-06-06 14:30:00,87.27,87.49,87.27,87.36,17173.0,80.9834,81.1876,80.9834,81.067,17173.0
2019-06-06 15:00:00,87.36,87.47,87.33,87.4,25378.0,81.067,81.169,81.0391,81.1041,25378.0
2019-06-06 15:30:00,87.41,87.54,87.23,87.34,75778.0,81.1134,81.234,80.9463,81.0484,75778.0
2019-06-07 09:30:00,87.57,88.04,87.5,88.04,36299.0,81.2618,81.698,81.1969,81.698,36299.0
2019-06-07 10:00:00,87.93,88.03,87.82,87.94,12894.0,81.5959,81.6887,81.4938,81.6052,12894.0
2019-06-07 10:30:00,87.98,88.24,87.93,88.22,41873.0,81.6423,81.8836,81.5959,81.865,41873.0
2019-06-07 11:00:00,88.23,88.29,88.13,88.18,21863.0,81.8743,81.93,81.7815,81.8279,21863.0
2019-06-07 11:30:00,88.23,88.23,88.02,88.09,19724.0,81.8743,81.8743,81.6794,81.7444,19724.0
2019-06-07 12:00:00,88.07,88.26,88.0,88.16,12547.0,81.7258,81.9021,81.6609,81.8093,12547.0
2019-06-07 12:30:00,88.15,88.32,87.99,88.19,49610.0,81.8001,81.9578,81.6516,81.8372,49610.0
2019-06-07 13:00:00,88.24,88.29,88.0,88.04,16181.0,81.8836,81.93,81.6609,81.698,16181.0
2019-06-07 13:30:00,88.03,88.09,87.96,88.04,21887.0,81.6887,81.7444,81.6237,81.698,21887.0
2019-06-07 14:00:00,88.05,88.1,87.99,88.05,15613.0,81.7073,81.7537,81.6516,81.7073,15613.0
2019-06-07 14:30:00,88.05,88.08,87.77,87.82,20048.0,81.7073,81.7351,81.4474,81.4938,20048.0
2019-06-07 15:00:00,87.82,88.04,87.82,88.02,23067.0,81.4938,81.698,81.4938,81.6794,23067.0
2019-06-07 15:30:00,88.0,88.05,87.81,87.82,122330.0,81.6609,81.7073,81.4845,81.4938,122330.0
2019-06-10 09:30:00,88.16,88.34,87.92,88.24,15199.0,81.8093,81.9764,81.5866,81.8836,15199.0
2019-06-10 10:00:00,88.25,88.25,87.87,87.93,36017.0,81.8928,81.8928,81.5402,81.5959,36017.0
2019-06-10 10:30:00,87.9,88.2,87.9,88.05,26151.0,81.5681,81.8464,81.5681,81.7073,26151.0
2019-06-10 11:00:00,88.04,88.23,87.92,88.2,20299.0,81.698,81.8743,81.5866,81.8464,20299.0
2019-06-10 11:30:00,88.2,88.32,88.18,88.25,22401.0,81.8464,81.9578,81.8279,81.8928,22401.0
2019-06-10 12:00:00,88.26,88.28,88.1,88.17,21911.0,81.9021,81.9207,81.7537,81.8186,21911.0
2019-06-10 12:30:00,88.17,88.18,88.0,88.09,34034.0,81.8186,81.8279,81.6609,81.7444,34034.0
2019-06-10 13:00:00,88.11,88.22,87.88,87.92,20774.0,81.7629,81.865,81.5495,81.5866,20774.0
2019-06-10 13:30:00,87.92,87.94,87.78,87.82,28067.0,81.5866,81.6052,81.4567,81.4938,28067.0
2019-06-10 14:00:00,87.85,87.87,87.71,87.77,33041.0,81.5217,81.5402,81.3917,81.4474,33041.0
2019-06-10 14:30:00,87.77,87.92,87.74,87.89,22388.0,81.4474,81.5866,81.4196,81.5588,22388.0
2019-06-10 15:00:00,87.87,87.88,87.67,87.69,38348.0,81.5402,81.5495,81.3546,81.3732,38348.0
2019-06-10 15:30:00,87.68,87.92,87.61,87.81,86540.0,81.3639,81.5866,81.299,81.4845,86540.0
2019-06-11 09:30:00,88.01,88.31,87.66,87.66,22528.0,81.6701,81.9485,81.3453,81.3453,22528.0
2019-06-11 10:00:00,87.68,87.9,87.6,87.84,19770.0,81.3639,81.5681,81.2897,81.5124,19770.0
2019-06-11 10:30:00,87.83,87.9,87.68,87.79,22912.0,81.5031,81.5681,81.3639,81.466,22912.0
2019-06-11 11:00:00,87.79,88.01,87.74,87.89,24904.0,81.466,81.6701,81.4196,81.5588,24904.0
2019-06-11 11:30:00,87.89,87.92,87.68,87.83,20873.0,81.5588,81.5866,81.3639,81.5031,20873.0
2019-06-11 12:00:00,87.81,87.83,87.37,87.39,17452.0,81.4845,81.5031,81.0762,81.0948,17452.0
2019-06-11 12:30:00,87.4,87.49,87.23,87.27,22229.0,81.1041,81.1876,80.9463,80.9834,22229.0
2019-06-11 13:00:00,87.27,87.39,87.27,87.33,14122.0,80.9834,81.0948,80.9834,81.0391,14122.0
2019-06-11 13:30:00,87.31,87.52,87.3,87.51,18414.0,81.0206,81.2154,81.0113,81.2062,18414.0
2019-06-11 14:00:00,87.51,87.64,87.51,87.54,29348.0,81.2062,81.3268,81.2062,81.234,29348.0
2019-06-11 14:30:00,87.53,87.53,87.36,87.43,20525.0,81.2247,81.2247,81.067,81.1319,20525.0
2019-06-11 15:00:00,87.43,87.44,87.22,87.29,36410.0,81.1319,81.1412,80.937,81.002,36410.0
2019-06-11 15:30:00,87.28,87.53,87.26,87.45,112159.0,80.9927,81.2247,80.9742,81.1505,112159.0
2019-06-12 09:30:00,87.69,88.58,87.63,88.23,31991.0,81.3732,82.1991,81.3175,81.8743,31991.0
2019-06-12 10:00:00,88.2,88.29,87.85,87.87,6521.0,81.8464,81.93,81.5217,81.5402,6521.0
2019-06-12 10:30:00,87.87,88.1,87.87,87.92,9415.0,81.5402,81.7537,81.5402,81.5866,9415.0
2019-06-12 11:00:00,87.92,87.92,87.76,87.84,12096.0,81.5866,81.5866,81.4381,81.5124,12096.0
2019-06-12 11:30:00,87.81,87.86,87.6,87.64,10534.0,81.4845,81.5309,81.2897,81.3268,10534.0
2019-06-12 12:00:00,87.65,87.68,87.49,87.62,9222.0,81.3361,81.3639,81.1876,81.3082,9222.0
2019-06-12 12:30:00,87.64,87.77,87.6,87.75,4878.0,81.3268,81.4474,81.2897,81.4289,4878.0
2019-06-12 13:00:00,87.77,87.77,87.68,87.77,7605.0,81.4474,81.4474,81.3639,81.4474,7605.0
2019-06-12 13:30:00,87.77,87.85,87.66,87.78,14297.0,81.4474,81.5217,81.3453,81.4567,14297.0
2019-06-12 14:00:00,87.79,87.83,87.72,87.75,14736.0,81.466,81.5031,81.401,81.4289,14736.0
2019-06-12 14:30:00,87.77,87.85,87.74,87.8,10144.0,81.4474,81.5217,81.4196,81.4753,10144.0
2019-06-12 15:00:00,87.81,87.85,87.69,87.77,32737.0,81.4845,81.5217,81.3732,81.4474,32737.0
2019-06-12 15:30:00,87.76,87.81,87.64,87.74,74320.0,81.4381,81.4845,81.3268,81.4196,74320.0
2019-06-13 09:30:00,88.0,88.0,87.39,87.44,48643.0,81.6609,81.6609,81.0948,81.1412,48643.0
2019-06-13 10:00:00,87.49,87.5,86.99,87.32,36767.0,81.1876,81.1969,80.7236,81.0298,36767.0
2019-06-13 10:30:00,87.36,87.42,87.09,87.1,26761.0,81.067,81.1226,80.8164,80.8257,26761.0
2019-06-13 11:00:00,87.13,87.36,86.96,87.27,33620.0,80.8535,81.067,80.6958,80.9834,33620.0
2019-06-13 11:30:00,87.27,87.55,87.26,87.43,29687.0,80.9834,81.2433,80.9742,81.1319,29687.0
2019-06-13 12:00:00,87.44,87.47,87.3,87.3,26014.0,81.1412,81.169,81.0113,81.0113,26014.0
2019-06-13 12:30:00,87.31,87.49,87.28,87.41,56917.0,81.0206,81.1876,80.9927,81.1134,56917.0
2019-06-13 13:00:00,87.43,87.44,87.28,87.28,27264.0,81.1319,81.1412,80.9927,80.9927,27264.0
2019-06-13 13:30:00,87.31,87.39,87.26,87.33,22171.0,81.0206,81.0948,80.9742,81.0391,22171.0
2019-06-13 14:00:00,87.33,87.34,87.18,87.23,27250.0,81.0391,81.0484,80.8999,80.9463,27250.0
2019-06-13 14:30:00,87.23,87.31,87.17,87.27,24277.0,80.9463,81.0206,80.8906,80.9834,24277.0
2019-06-13 15:00:00,87.26,87.26,86.98,87.01,45805.0,80.9742,80.9742,80.7143,80.7422,45805.0
2019-06-13 15:30:00,87.02,87.15,86.96,87.14,151517.0,80.7515,80.8721,80.6958,80.8628,151517.0
2019-06-14 09:30:00,87.12,87.56,86.82,87.04,24292.0,80.8442,81.2526,80.5659,80.77,24292.0
2019-06-14 10:00:00,87.03,87.44,86.96,87.36,15339.0,80.7607,81.1412,80.6958,81.067,15339.0
2019-06-14 10:30:00,87.38,87.55,87.31,87.51,16357.0,81.0855,81.2433,81.0206,81.2062,16357.0
2019-06-14 11:00:00,87.51,87.66,87.4,87.59,29420.0,81.2062,81.3453,81.1041,81.2804,29420.0
2019-06-14 11:30:00,87.59,87.71,87.45,87.49,15268.0,81.2804,81.3917,81.1505,81.1876,15268.0
2019-06-14 12:00:00,87.47,87.49,87.35,87.47,15799.0,81.169,81.1876,81.0577,81.169,15799.0
2019-06-14 12:30:00,87.47,87.51,87.41,87.49,14358.0,81.169,81.2062,81.1134,81.1876,14358.0
2019-06-14 13:00:00,87.49,87.54,87.44,87.46,16874.0,81.1876,81.234,81.1412,81.1598,16874.0
2019-06-14 13:30:00,87.46,87.48,87.38,87.45,25085.0,81.1598,81.1783,81.0855,81.1505,25085.0
2019-06-14 14:00:00,87.44,87.8,87.44,87.75,27669.0,81.1412,81.4753,81.1412,81.4289,27669.0
2019-06-14 14:30:00,87.74,87.76,87.65,87.69,17770.0,81.4196,81.4381,81.3361,81.3732,17770.0
2019-06-14 15:00:00,87.68,87.9,87.65,87.83,30070.0,81.3639,81.5681,81.3361,81.5031,30070.0
2019-06-14 15:30:00,87.84,87.9,87.66,87.68,106013.0,81.5124,81.5681,81.3453,81.3639,106013.0
2019-06-17 09:30:00,87.77,87.99,87.56,87.64,29318.0,81.4474,81.6516,81.2526,81.3268,29318.0
2019-06-17 10:00:00,87.64,87.68,87.07,87.09,58514.0,81.3268,81.3639,80.7978,80.8164,58514.0
2019-06-17 10:30:00,87.11,87.27,86.91,87.11,32753.0,80.835,80.9834,80.6494,80.835,32753.0
2019-06-17 11:00:00,87.12,87.24,87.05,87.17,22819.0,80.8442,80.9556,80.7793,80.8906,22819.0
2019-06-17 11:30:00,87.1,87.19,86.74,86.74,49009.0,80.8257,80.9092,80.4916,80.4916,49009.0
2019-06-17 12:00:00,86.72,86.77,86.57,86.58,26904.0,80.4731,80.5195,80.3339,80.3431,26904.0
2019-06-17 12:30:00,86.6,86.66,86.51,86.65,30538.0,80.3617,80.4174,80.2782,80.4081,30538.0
2019-06-17 13:00:00,86.63,86.72,86.62,86.63,19939.0,80.3895,80.4731,80.3803,80.3895,19939.0
2019-06-17 13:30:00,86.63,86.72,86.58,86.67,52790.0,80.3895,80.4731,80.3431,80.4267,52790.0
2019-06-17 14:00:00,86.67,86.82,86.62,86.78,18195.0,80.4267,80.5659,80.3803,80.5287,18195.0
2019-06-17 14:30:00,86.77,86.77,86.56,86.56,15096.0,80.5195,80.5195,80.3246,80.3246,15096.0
2019-06-17 15:00:00,86.56,86.63,86.47,86.56,26891.0,80.3246,80.3895,80.2411,80.3246,26891.0
2019-06-17 15:30:00,86.55,86.55,86.23,86.31,108203.0,80.3153,80.3153,80.0184,80.0926,108203.0
2019-06-18 09:30:00,86.32,86.36,85.63,85.67,34405.0,80.1019,80.139,79.4616,79.4987,34405.0
2019-06-18 10:00:00,85.68,86.04,85.67,85.87,22766.0,79.508,79.842,79.4987,79.6843,22766.0
2019-06-18 10:30:00,85.89,86.61,85.86,86.56,26077.0,79.7029,80.371,79.675,80.3246,26077.0
2019-06-18 11:00:00,86.56,86.6,86.22,86.34,18531.0,80.3246,80.3617,80.0091,80.1204,18531.0
2019-06-18 11:30:00,86.35,86.57,86.31,86.47,12451.0,80.1297,80.3339,80.0926,80.2411,12451.0
2019-06-18 12:00:00,86.48,86.58,86.4,86.56,15913.0,80.2504,80.3431,80.1761,80.3246,15913.0
2019-06-18 12:30:00,86.57,86.59,86.47,86.55,25598.0,80.3339,80.3524,80.2411,80.3153,25598.0
2019-06-18 13:00:00,86.53,86.54,86.3,86.3,21987.0,80.2967,80.306,80.0833,80.0833,21987.0
2019-06-18 13:30:00,86.32,86.38,86.27,86.37,14305.0,80.1019,80.1576,80.0555,80.1483,14305.0
2019-06-18 14:00:00,86.36,86.5,86.35,86.47,16324.0,80.139,80.2689,80.1297,80.2411,16324.0
2019-06-18 14:30:00,86.47,86.52,86.25,86.26,19166.0,80.2411,80.2875,80.0369,80.0462,19166.0
2019-06-18 15:00:00,86.24,86.32,86.18,86.18,57912.0,80.0276,80.1019,79.972,79.972,57912.0
2019-06-18 15:30:00,86.15,86.24,85.84,86.08,149330.0,79.9441,80.0276,79.6565,79.8792,149330.0
2019-06-19 09:30:00,86.17,86.71,86.17,86.7,20941.0,79.9627,80.4638,79.9627,80.4545,20941.0
2019-06-19 10:00:00,86.67,86.87,86.61,86.62,23541.0,80.4267,80.6123,80.371,80.3803,23541.0
2019-06-19 10:30:00,86.62,86.66,86.33,86.66,28147.0,80.3803,80.4174,80.1112,80.4174,28147.0
2019-06-19 11:00:00,86.67,86.67,86.44,86.57,50665.0,80.4267,80.4267,80.2132,80.3339,50665.0
2019-06-19 11:30:00,86.62,86.71,86.52,86.61,16465.0,80.3803,80.4638,80.2875,80.371,16465.0
2019-06-19 12:00:00,86.62,86.72,86.56,86.62,47183.0,80.3803,80.4731,80.3246,80.3803,47183.0
2019-06-19 12:30:00,86.62,86.68,86.58,86.61,31446.0,80.3803,80.4359,80.3431,80.371,31446.0
2019-06-19 13:00:00,86.61,86.71,86.51,86.53,20057.0,80.371,80.4638,80.2782,80.2967,20057.0
2019-06-19 13:30:00,86.55,86.59,86.41,86.54,17947.0,80.3153,80.3524,80.1854,80.306,17947.0
2019-06-19 14:00:00,86.49,86.9,86.38,86.89,36190.0,80.2596,80.6401,80.1576,80.6308,36190.0
2019-06-19 14:30:00,86.9,87.07,86.82,86.86,20164.0,80.6401,80.7978,80.5659,80.603,20164.0
2019-06-19 15:00:00,86.84,86.97,86.74,86.77,43401.0,80.5844,80.7051,80.4916,80.5195,43401.0
2019-06-19 15:30:00,86.77,86.88,86.62,86.78,85690.0,80.5195,80.6215,80.3803,80.5287,85690.0
2019-06-20 09:30:00,87.23,87.83,87.19,87.58,128107.0,80.9463,81.5031,80.9092,81.2711,128107.0
2019-06-20 10:00:00,87.53,87.79,87.42,87.57,38309.0,81.2247,81.466,81.1226,81.2618,38309.0
2019-06-20 10:30:00,87.61,87.87,87.5,87.63,77846.0,81.299,81.5402,81.1969,81.3175,77846.0
2019-06-20 11:00:00,87.63,87.64,87.46,87.46,51404.0,81.3175,81.3268,81.1598,81.1598,51404.0
2019-06-20 11:30:00,87.45,87.6,87.41,87.46,29819.0,81.1505,81.2897,81.1134,81.1598,29819.0
2019-06-20 12:00:00,87.47,87.48,87.04,87.15,68274.0,81.169,81.1783,80.77,80.8721,68274.0
2019-06-20 12:30:00,87.14,87.16,87.02,87.09,37988.0,80.8628,80.8814,80.7515,80.8164,37988.0
2019-06-20 13:00:00,87.1,87.38,87.1,87.35,18486.0,80.8257,81.0855,80.8257,81.0577,18486.0
2019-06-20 13:30:00,87.34,87.53,87.33,87.49,40009.0,81.0484,81.2247,81.0391,81.1876,40009.0
2019-06-20 14:00:00,87.48,87.54,87.2,87.23,43978.0,81.1783,81.234,80.9185,80.9463,43978.0
2019-06-20 14:30:00,87.22,87.72,87.22,87.7,101988.0,80.937,81.401,80.937,81.3825,101988.0
2019-06-20 15:00:00,87.71,87.76,87.6,87.7,74635.0,81.3917,81.4381,81.2897,81.3825,74635.0
2019-06-20 15:30:00,87.71,87.75,87.49,87.52,231184.0,81.3917,81.4289,81.1876,81.2154,231184.0
2019-06-21 09:30:00,87.62,87.62,87.23,87.44,153339.0,81.3082,81.3082,80.9463,81.1412,153339.0
2019-06-21 10:00:00,87.44,87.51,87.3,87.38,13843.0,81.1412,81.2062,81.0113,81.0855,13843.0
2019-06-21 10:30:00,87.37,87.37,87.18,87.2,19692.0,81.0762,81.0762,80.8999,80.9185,19692.0
2019-06-21 11:00:00,87.18,87.52,87.18,87.35,22869.0,80.8999,81.2154,80.8999,81.0577,22869.0
2019-06-21 11:30:00,87.33,87.43,87.25,87.34,17252.0,81.0391,81.1319,80.9649,81.0484,17252.0
2019-06-21 12:00:00,87.36,87.42,87.29,87.32,10775.0,81.067,81.1226,81.002,81.0298,10775.0
2019-06-21 12:30:00,87.31,87.32,87.18,87.23,11927.0,81.0206,81.0298,80.8999,80.9463,11927.0
2019-06-21 13:00:00,87.26,87.28,87.08,87.12,15942.0,80.9742,80.9927,80.8071,80.8442,15942.0
2019-06-21 13:30:00,87.13,87.25,87.07,87.13,16404.0,80.8535,80.9649,80.7978,80.8535,16404.0
2019-06-21 14:00:00,87.14,87.17,86.88,86.92,15520.0,80.8628,80.8906,80.6215,80.6587,15520.0
2019-06-21 14:30:00,86.92,87.01,86.9,86.97,21529.0,80.6587,80.7422,80.6401,80.7051,21529.0
2019-06-21 15:00:00,86.96,87.07,86.91,86.94,33124.0,80.6958,80.7978,80.6494,80.6772,33124.0
2019-06-21 15:30:00,86.93,86.94,86.51,86.55,139966.0,80.6679,80.6772,80.2782,80.3153,139966.0
2019-06-24 09:30:00,86.72,87.26,86.47,86.91,22885.0,80.4731,80.9742,80.2411,80.6494,22885.0
2019-06-24 10:00:00,86.85,86.97,86.72,86.91,11756.0,80.5937,80.7051,80.4731,80.6494,11756.0
2019-06-24 10:30:00,86.88,87.02,86.78,86.83,17178.0,80.6215,80.7515,80.5287,80.5751,17178.0
2019-06-24 11:00:00,86.84,87.18,86.84,87.18,15628.0,80.5844,80.8999,80.5844,80.8999,15628.0
2019-06-24 11:30:00,87.19,87.19,86.89,86.9,18962.0,80.9092,80.9092,80.6308,80.6401,18962.0
2019-06-24 12:00:00,86.92,86.99,86.88,86.92,13682.0,80.6587,80.7236,80.6215,80.6587,13682.0
2019-06-24 12:30:00,86.94,87.04,86.9,86.96,8681.0,80.6772,80.77,80.6401,80.6958,8681.0
2019-06-24 13:00:00,86.96,87.13,86.96,87.11,10240.0,80.6958,80.8535,80.6958,80.835,10240.0
2019-06-24 13:30:00,87.11,87.27,87.11,87.2,26181.0,80.835,80.9834,80.835,80.9185,26181.0
2019-06-24 14:00:00,87.22,87.22,87.06,87.07,14569.0,80.937,80.937,80.7886,80.7978,14569.0
2019-06-24 14:30:00,87.07,87.17,87.05,87.13,15771.0,80.7978,80.8906,80.7793,80.8535,15771.0
2019-06-24 15:00:00,87.14,87.32,87.04,87.26,62537.0,80.8628,81.0298,80.77,80.9742,62537.0
2019-06-24 15:30:00,87.25,87.25,86.95,87.0,89715.0,80.9649,80.9649,80.6865,80.7329,89715.0
2019-06-25 09:30:00,86.88,87.09,86.75,86.8,29261.0,80.6215,80.8164,80.5009,80.5473,29261.0
2019-06-25 10:00:00,86.85,86.94,86.55,86.6,18118.0,80.5937,80.6772,80.3153,80.3617,18118.0
2019-06-25 10:30:00,86.63,86.73,86.57,86.62,17557.0,80.3895,80.4823,80.3339,80.3803,17557.0
2019-06-25 11:00:00,86.7,87.01,86.61,86.96,22407.0,80.4545,80.7422,80.371,80.6958,22407.0
2019-06-25 11:30:00,86.95,86.99,86.85,86.87,52815.0,80.6865,80.7236,80.5937,80.6123,52815.0
2019-06-25 12:00:00,86.85,86.99,86.72,86.78,22179.0,80.5937,80.7236,80.4731,80.5287,22179.0
2019-06-25 12:30:00,86.78,86.83,86.67,86.82,16891.0,80.5287,80.5751,80.4267,80.5659,16891.0
2019-06-25 13:00:00,86.8,86.85,86.67,86.79,13583.0,80.5473,80.5937,80.4267,80.538,13583.0
2019-06-25 13:30:00,86.79,86.83,86.63,86.63,38425.0,80.538,80.5751,80.3895,80.3895,38425.0
2019-06-25 14:00:00,86.66,86.66,86.42,86.45,19358.0,80.4174,80.4174,80.1947,80.2225,19358.0
2019-06-25 14:30:00,86.45,86.56,86.38,86.56,17471.0,80.2225,80.3246,80.1576,80.3246,17471.0
2019-06-25 15:00:00,86.55,86.71,86.43,86.54,54148.0,80.3153,80.4638,80.204,80.306,54148.0
2019-06-25 15:30:00,86.54,86.54,86.14,86.2,130516.0,80.306,80.306,79.9348,79.9905,130516.0
2019-06-26 09:30:00,86.16,86.35,85.93,85.95,18836.0,79.9534,80.1297,79.74,79.7585,18836.0
2019-06-26 10:00:00,85.91,85.99,85.73,85.87,29461.0,79.7214,79.7956,79.5544,79.6843,29461.0
2019-06-26 10:30:00,85.83,86.02,85.72,85.94,23251.0,79.6472,79.8235,79.5451,79.7492,23251.0
2019-06-26 11:00:00,85.94,86.04,85.83,85.88,51421.0,79.7492,79.842,79.6472,79.6936,51421.0
2019-06-26 11:30:00,85.89,85.89,85.67,85.75,17619.0,79.7029,79.7029,79.4987,79.5729,17619.0
2019-06-26 12:00:00,85.79,85.83,85.45,85.45,14020.0,79.6101,79.6472,79.2945,79.2945,14020.0
2019-06-26 12:30:00,85.47,85.53,85.19,85.34,15409.0,79.3131,79.3688,79.0533,79.1925,15409.0
2019-06-26 13:00:00,85.31,85.31,85.13,85.14,15750.0,79.1646,79.1646,78.9976,79.0069,15750.0
2019-06-26 13:30:00,85.13,85.2,85.05,85.13,11558.0,78.9976,79.0626,78.9234,78.9976,11558.0
2019-06-26 14:00:00,85.16,85.19,85.04,85.06,12093.0,79.0254,79.0533,78.9141,78.9326,12093.0
2019-06-26 14:30:00,85.04,85.05,84.75,84.93,51011.0,78.9141,78.9234,78.645,78.812,51011.0
2019-06-26 15:00:00,84.95,85.09,84.82,84.86,28918.0,78.8306,78.9605,78.7099,78.747,28918.0
2019-06-26 15:30:00,84.84,84.94,84.62,84.64,145655.0,78.7285,78.8213,78.5243,78.5429,145655.0
2019-06-27 09:30:00,84.6,85.02,84.45,85.0,25517.0,78.5058,78.8955,78.3666,78.877,25517.0
2019-06-27 10:00:00,84.92,85.19,84.78,85.08,34878.0,78.8027,79.0533,78.6728,78.9512,34878.0
2019-06-27 10:30:00,85.09,85.4,85.09,85.2,16061.0,78.9605,79.2481,78.9605,79.0626,16061.0
2019-06-27 11:00:00,85.21,85.28,85.12,85.19,13430.0,79.0718,79.1368,78.9883,79.0533,13430.0
2019-06-27 11:30:00,85.16,85.36,85.14,85.33,10973.0,79.0254,79.211,79.0069,79.1832,10973.0
2019-06-27 12:00:00,85.33,85.5,85.32,85.43,9460.0,79.1832,79.3409,79.1739,79.276,9460.0
2019-06-27 12:30:00,85.44,85.6,85.43,85.58,16813.0,79.2853,79.4337,79.276,79.4152,16813.0
2019-06-27 13:00:00,85.56,85.7,85.55,85.7,11656.0,79.3966,79.5265,79.3873,79.5265,11656.0
2019-06-27 13:30:00,85.7,85.78,85.62,85.63,13749.0,79.5265,79.6008,79.4523,79.4616,13749.0
2019-06-27 14:00:00,85.63,85.83,85.61,85.74,32132.0,79.4616,79.6472,79.443,79.5637,32132.0
2019-06-27 14:30:00,85.76,85.85,85.75,85.79,17380.0,79.5822,79.6657,79.5729,79.6101,17380.0
2019-06-27 15:00:00,85.81,85.88,85.76,85.84,28076.0,79.6286,79.6936,79.5822,79.6565,28076.0
2019-06-27 15:30:00,85.84,86.09,85.79,85.95,131948.0,79.6565,79.8884,79.6101,79.7585,131948.0
2019-06-28 09:30:00,86.22,86.37,85.83,86.02,44687.0,80.0091,80.1483,79.6472,79.8235,44687.0
2019-06-28 10:00:00,86.02,86.33,85.94,86.26,33499.0,79.8235,80.1112,79.7492,80.0462,33499.0
2019-06-28 10:30:00,86.25,86.62,86.23,86.55,40141.0,80.0369,80.3803,80.0184,80.3153,40141.0
2019-06-28 11:00:00,86.54,86.67,86.47,86.62,58355.0,80.306,80.4267,80.2411,80.3803,58355.0
2019-06-28 11:30:00,86.59,86.71,86.42,86.67,29135.0,80.3524,80.4638,80.1947,80.4267,29135.0
2019-06-28 12:00:00,86.67,87.01,86.58,86.96,102127.0,80.4267,80.7422,80.3431,80.6958,102127.0
2019-06-28 12:30:00,86.97,87.02,86.79,86.92,26964.0,80.7051,80.7515,80.538,80.6587,26964.0
2019-06-28 13:00:00,86.91,87.1,86.91,87.09,39593.0,80.6494,80.8257,80.6494,80.8164,39593.0
2019-06-28 13:30:00,87.1,87.19,87.04,87.18,45187.0,80.8257,80.9092,80.77,80.8999,45187.0
2019-06-28 14:00:00,87.18,87.29,87.15,87.24,39682.0,80.8999,81.002,80.8721,80.9556,39682.0
2019-06-28 14:30:00,87.26,87.29,87.12,87.21,45995.0,80.9742,81.002,80.8442,80.9278,45995.0
2019-06-28 15:00:00,87.21,87.21,87.03,87.17,86708.0,80.9278,80.9278,80.7607,80.8906,86708.0
2019-06-28 15:30:00,87.19,87.62,87.15,87.57,453945.0,80.9092,81.3082,80.8721,81.2618,453945.0
2019-07-01 09:30:00,88.05,88.35,87.79,88.06,67669.0,81.7073,81.9856,81.466,81.7165,67669.0
2019-07-01 10:00:00,88.09,88.76,88.02,88.48,31663.0,81.7444,82.3661,81.6794,82.1063,31663.0
2019-07-01 10:30:00,88.51,88.51,88.05,88.13,42214.0,82.1341,82.1341,81.7073,81.7815,42214.0
2019-07-01 11:00:00,88.15,88.76,88.15,88.66,36713.0,81.8001,82.3661,81.8001,82.2733,36713.0
2019-07-01 11:30:00,88.68,88.74,88.59,88.65,32125.0,82.2919,82.3475,82.2084,82.264,32125.0
2019-07-01 12:00:00,88.65,88.75,88.62,88.71,53168.0,82.264,82.3568,82.2362,82.3197,53168.0
2019-07-01 12:30:00,88.69,88.73,88.6,88.71,67488.0,82.3012,82.3383,82.2176,82.3197,67488.0
2019-07-01 13:00:00,88.71,88.84,88.66,88.82,42656.0,82.3197,82.4403,82.2733,82.4218,42656.0
2019-07-01 13:30:00,88.8,88.95,88.77,88.95,19692.0,82.4032,82.5424,82.3754,82.5424,19692.0
2019-07-01 14:00:00,88.92,89.02,88.85,88.98,61586.0,82.5146,82.6074,82.4496,82.5703,61586.0
2019-07-01 14:30:00,88.97,89.0,88.88,88.9,30982.0,82.561,82.5888,82.4775,82.496,30982.0
2019-07-01 15:00:00,88.9,89.15,88.89,89.13,87930.0,82.496,82.728,82.4867,82.7095,87930.0
2019-07-01 15:30:00,89.14,89.46,89.12,89.42,167039.0,82.7187,83.0157,82.7002,82.9786,167039.0
2019-07-02 09:30:00,89.35,89.62,89.23,89.59,35489.0,82.9136,83.1642,82.8023,83.1363,35489.0
2019-07-02 10:00:00,89.61,89.94,89.56,89.86,27360.0,83.1549,83.4611,83.1085,83.3869,27360.0
2019-07-02 10:30:00,89.88,89.89,89.54,89.57,37601.0,83.4054,83.4147,83.0899,83.1178,37601.0
2019-07-02 11:00:00,89.58,89.75,89.58,89.66,37596.0,83.127,83.2848,83.127,83.2013,37596.0
2019-07-02 11:30:00,89.64,89.88,89.57,89.84,24378.0,83.1827,83.4054,83.1178,83.3683,24378.0
2019-07-02 12:00:00,89.86,89.92,89.75,89.9,92055.0,83.3869,83.4425,83.2848,83.424,92055.0
2019-07-02 12:30:00,89.87,89.98,89.69,89.92,70547.0,83.3961,83.4982,83.2291,83.4425,70547.0
2019-07-02 13:00:00,89.92,90.21,89.91,90.19,47186.0,83.4425,83.7117,83.4333,83.6931,47186.0
2019-07-02 13:30:00,90.21,90.43,90.18,90.28,62738.0,83.7117,83.9158,83.6838,83.7766,62738.0
2019-07-02 14:00:00,90.29,90.48,90.27,90.41,49094.0,83.7859,83.9622,83.7673,83.8973,49094.0
2019-07-02 14:30:00,90.39,90.47,90.06,90.09,33209.0,83.8787,83.9529,83.5725,83.6003,33209.0
2019-07-02 15:00:00,90.08,90.24,90.04,90.18,56142.0,83.591,83.7395,83.5539,83.6838,56142.0
2019-07-02 15:30:00,90.18,90.36,90.17,90.34,148022.0,83.6838,83.8509,83.6745,83.8323,148022.0
2019-07-03 09:30:00,90.2,90.8,90.2,90.76,60961.0,83.7024,84.2592,83.7024,84.222,60961.0
2019-07-03 10:00:00,90.75,90.92,90.67,90.84,28177.0,84.2128,84.3705,84.1385,84.2963,28177.0
2019-07-03 10:30:00,90.83,91.21,90.78,91.13,34917.0,84.287,84.6396,84.2406,84.5654,34917.0
2019-07-03 11:00:00,91.09,91.17,90.82,90.94,27540.0,84.5283,84.6025,84.2777,84.3891,27540.0
2019-07-03 11:30:00,90.96,91.03,90.85,90.93,32554.0,84.4076,84.4726,84.3056,84.3798,32554.0
2019-07-03 12:00:00,90.93,91.14,90.9,91.01,55004.0,84.3798,84.5747,84.352,84.454,55004.0
2019-07-03 12:30:00,91.01,91.44,91.0,91.33,77890.0,84.454,84.8531,84.4447,84.751,77890.0
2019-07-05 09:30:00,91.21,91.21,89.84,89.87,78678.0,84.6396,84.6396,83.3683,83.3961,78678.0
2019-07-05 10:00:00,89.87,90.2,89.83,90.11,26279.0,83.3961,83.7024,83.359,83.6189,26279.0
2019-07-05 10:30:00,90.12,90.17,89.75,89.95,39653.0,83.6281,83.6745,83.2848,83.4704,39653.0
2019-07-05 11:00:00,89.95,90.33,89.83,90.21,22290.0,83.4704,83.823,83.359,83.7117,22290.0
2019-07-05 11:30:00,90.26,90.27,90.04,90.27,46806.0,83.7581,83.7673,83.5539,83.7673,46806.0
2019-07-05 12:00:00,90.3,90.31,90.13,90.23,11133.0,83.7952,83.8045,83.6374,83.7302,11133.0
2019-07-05 12:30:00,90.25,90.44,90.24,90.42,23819.0,83.7488,83.9251,83.7395,83.9065,23819.0
2019-07-05 13:00:00,90.41,90.46,90.3,90.42,11413.0,83.8973,83.9436,83.7952,83.9065,11413.0
2019-07-05 13:30:00,90.42,90.47,90.32,90.34,16275.0,83.9065,83.9529,83.8137,83.8323,16275.0
2019-07-05 14:00:00,90.4,90.55,90.28,90.55,20188.0,83.888,84.0272,83.7766,84.0272,20188.0
2019-07-05 14:30:00,90.58,90.79,90.58,90.64,21134.0,84.055,84.2499,84.055,84.1107,21134.0
2019-07-05 15:00:00,90.64,90.68,90.52,90.68,26204.0,84.1107,84.1478,83.9993,84.1478,26204.0
2019-07-05 15:30:00,90.69,90.72,90.35,90.61,80787.0,84.1571,84.1849,83.8416,84.0828,80787.0
2019-07-08 09:30:00,90.28,90.54,90.18,90.43,14630.0,83.7766,84.0179,83.6838,83.9158,14630.0
2019-07-08 10:00:00,90.35,90.38,90.16,90.35,22022.0,83.8416,83.8694,83.6653,83.8416,22022.0
2019-07-08 10:30:00,90.33,90.56,90.33,90.53,16898.0,83.823,84.0364,83.823,84.0086,16898.0
2019-07-08 11:00:00,90.55,90.6,90.45,90.46,14094.0,84.0272,84.0736,83.9344,83.9436,14094.0
2019-07-08 11:30:00,90.45,90.55,90.45,90.51,12603.0,83.9344,84.0272,83.9344,83.99,12603.0
2019-07-08 12:00:00,90.51,90.51,90.24,90.25,12260.0,83.99,83.99,83.7395,83.7488,12260.0
2019-07-08 12:30:00,90.28,90.33,90.19,90.27,20682.0,83.7766,83.823,83.6931,83.7673,20682.0
2019-07-08 13:00:00,90.27,90.48,90.25,90.47,21589.0,83.7673,83.9622,83.7488,83.9529,21589.0
2019-07-08 13:30:00,90.48,90.55,90.44,90.45,12186.0,83.9622,84.0272,83.9251,83.9344,12186.0
2019-07-08 14:00:00,90.44,90.49,90.37,90.45,27094.0,83.9251,83.9715,83.8601,83.9344,27094.0
2019-07-08 14:30:00,90.45,90.5,90.28,90.31,11883.0,83.9344,83.9808,83.7766,83.8045,11883.0
2019-07-08 15:00:00,90.29,90.42,90.22,90.36,21754.0,83.7859,83.9065,83.7209,83.8509,21754.0
2019-07-08 15:30:00,90.35,90.44,90.3,90.37,66415.0,83.8416,83.9251,83.7952,83.8601,66415.0
2019-07-09 09:30:00,90.09,90.41,90.06,90.2,20807.0,83.6003,83.8973,83.5725,83.7024,20807.0
2019-07-09 10:00:00,90.2,90.37,90.12,90.31,43228.0,83.7024,83.8601,83.6281,83.8045,43228.0
2019-07-09 10:30:00,90.3,90.53,90.22,90.47,21700.0,83.7952,84.0086,83.7209,83.9529,21700.0
2019-07-09 11:00:00,90.46,90.78,90.41,90.63,28446.0,83.9436,84.2406,83.8973,84.1014,28446.0
2019-07-09 11:30:00,90.59,90.61,90.29,90.35,12798.0,84.0643,84.0828,83.7859,83.8416,12798.0
2019-07-09 12:00:00,90.34,90.36,90.2,90.3,18839.0,83.8323,83.8509,83.7024,83.7952,18839.0
2019-07-09 12:30:00,90.31,90.35,90.24,90.28,29877.0,83.8045,83.8416,83.7395,83.7766,29877.0
2019-07-09 13:00:00,90.28,90.4,90.28,90.36,16892.0,83.7766,83.888,83.7766,83.8509,16892.0
2019-07-09 13:30:00,90.36,90.38,90.33,90.35,16514.0,83.8509,83.8694,83.823,83.8416,16514.0
2019-07-09 14:00:00,90.38,90.49,90.35,90.46,17060.0,83.8694,83.9715,83.8416,83.9436,17060.0
2019-07-09 14:30:00,90.46,90.5,90.39,90.44,11959.0,83.9436,83.9808,83.8787,83.9251,11959.0
2019-07-09 15:00:00,90.44,90.62,90.43,90.51,31526.0,83.9251,84.0921,83.9158,83.99,31526.0
2019-07-09 15:30:00,90.51,90.79,90.48,90.77,87133.0,83.99,84.2499,83.9622,84.2313,87133.0
2019-07-10 09:30:00,90.85,91.09,90.71,90.84,24583.0,84.3056,84.5283,84.1756,84.2963,24583.0
2019-07-10 10:00:00,90.91,91.3,90.89,91.16,11872.0,84.3612,84.7231,84.3427,84.5932,11872.0
2019-07-10 10:30:00,91.12,91.22,90.84,90.89,22025.0,84.5561,84.6489,84.2963,84.3427,22025.0
2019-07-10 11:00:00,90.88,90.88,90.53,90.63,24520.0,84.3334,84.3334,84.0086,84.1014,24520.0
2019-07-10 11:30:00,90.64,90.75,90.58,90.64,27933.0,84.1107,84.2128,84.055,84.1107,27933.0
2019-07-10 12:00:00,90.64,90.66,90.39,90.39,18247.0,84.1107,84.1292,83.8787,83.8787,18247.0
2019-07-10 12:30:00,90.39,90.44,90.26,90.36,22313.0,83.8787,83.9251,83.7581,83.8509,22313.0
2019-07-10 13:00:00,90.39,90.53,90.39,90.51,12818.0,83.8787,84.0086,83.8787,83.99,12818.0
2019-07-10 13:30:00,90.52,90.63,90.5,90.59,9707.0,83.9993,84.1014,83.9808,84.0643,9707.0
2019-07-10 14:00:00,90.6,90.82,90.51,90.67,38273.0,84.0736,84.2777,83.99,84.1385,38273.0
2019-07-10 14:30:00,90.7,90.77,90.66,90.75,13613.0,84.1664,84.2313,84.1292,84.2128,13613.0
2019-07-10 15:00:00,90.76,90.81,90.67,90.75,24795.0,84.222,84.2684,84.1385,84.2128,24795.0
2019-07-10 15:30:00,90.74,90.88,90.69,90.85,66008.0,84.2035,84.3334,84.1571,84.3056,66008.0
2019-07-11 09:30:00,90.87,90.87,90.52,90.64,18827.0,84.3241,84.3241,83.9993,84.1107,18827.0
2019-07-11 10:00:00,90.64,90.64,90.5,90.6,16541.0,84.1107,84.1107,83.9808,84.0736,16541.0
2019-07-11 10:30:00,90.58,90.62,90.46,90.48,11355.0,84.055,84.0921,83.9436,83.9622,11355.0
2019-07-11 11:00:00,90.48,90.74,90.47,90.74,14570.0,83.9622,84.2035,83.9529,84.2035,14570.0
2019-07-11 11:30:00,90.68,90.79,90.62,90.64,44395.0,84.1478,84.2499,84.0921,84.1107,44395.0
2019-07-11 12:00:00,90.64,90.71,90.58,90.67,40190.0,84.1107,84.1756,84.055,84.1385,40190.0
2019-07-11 12:30:00,90.67,90.71,90.61,90.68,53851.0,84.1385,84.1756,84.0828,84.1478,53851.0
2019-07-11 13:00:00,90.69,90.72,90.62,90.69,53215.0,84.1571,84.1849,84.0921,84.1571,53215.0
2019-07-11 13:30:00,90.68,90.83,90.62,90.79,344672.0,84.1478,84.287,84.0921,84.2499,344672.0
2019-07-11 14:00:00,90.77,90.85,90.65,90.77,100256.0,84.2313,84.3056,84.12,84.2313,100256.0
2019-07-11 14:30:00,90.79,91.04,90.77,91.04,122074.0,84.2499,84.4819,84.2313,84.4819,122074.0
2019-07-11 15:00:00,91.03,91.07,90.83,91.06,56449.0,84.4726,84.5097,84.287,84.5004,56449.0
2019-07-11 15:30:00,91.06,91.44,91.04,91.4,190079.0,84.5004,84.8531,84.4819,84.8159,190079.0
2019-07-12 09:30:00,91.67,91.84,90.83,90.89,28072.0,85.0665,85.2242,84.287,84.3427,28072.0
2019-07-12 10:00:00,90.91,91.05,90.8,90.97,41497.0,84.3612,84.4911,84.2592,84.4169,41497.0
2019-07-12 10:30:00,90.96,91.12,90.85,91.0,16450.0,84.4076,84.5561,84.3056,84.4447,16450.0
2019-07-12 11:00:00,90.99,91.17,90.99,91.09,15214.0,84.4355,84.6025,84.4355,84.5283,15214.0
2019-07-12 11:30:00,91.07,91.23,91.04,91.18,24417.0,84.5097,84.6582,84.4819,84.6118,24417.0
2019-07-12 12:00:00,91.17,91.34,91.16,91.31,116350.0,84.6025,84.7603,84.5932,84.7324,116350.0
2019-07-12 12:30:00,91.31,91.47,91.28,91.43,26352.0,84.7324,84.8809,84.7046,84.8438,26352.0
2019-07-12 13:00:00,91.42,91.44,91.3,91.34,13184.0,84.8345,84.8531,84.7231,84.7603,13184.0
2019-07-12 13:30:00,91.34,91.45,91.25,91.4,21355.0,84.7603,84.8623,84.6767,84.8159,21355.0
2019-07-12 14:00:00,91.4,91.49,91.32,91.49,22155.0,84.8159,84.8995,84.7417,84.8995,22155.0
2019-07-12 14:30:00,91.49,91.55,91.46,91.53,22915.0,84.8995,84.9551,84.8716,84.9366,22915.0
2019-07-12 15:00:00,91.55,91.6,91.47,91.49,28342.0,84.9551,85.0015,84.8809,84.8995,28342.0
2019-07-12 15:30:00,91.52,91.87,91.51,91.82,141753.0,84.9273,85.2521,84.918,85.2057,141753.0
2019-07-15 09:30:00,91.9,91.95,91.64,91.94,28700.0,85.2799,85.3263,85.0386,85.317,28700.0
2019-07-15 10:00:00,91.92,92.22,91.81,91.81,100770.0,85.2985,85.5769,85.1964,85.1964,100770.0
2019-07-15 10:30:00,91.88,92.01,91.74,92.01,32074.0,85.2614,85.382,85.1314,85.382,32074.0
2019-07-15 11:00:00,92.0,92.08,91.88,91.89,61710.0,85.3727,85.447,85.2614,85.2706,61710.0
2019-07-15 11:30:00,91.89,91.99,91.82,91.97,34858.0,85.2706,85.3634,85.2057,85.3449,34858.0
2019-07-15 12:00:00,91.97,91.99,91.86,91.91,39605.0,85.3449,85.3634,85.2428,85.2892,39605.0
2019-07-15 12:30:00,91.91,91.94,91.83,91.92,32321.0,85.2892,85.317,85.215,85.2985,32321.0
2019-07-15 13:00:00,91.91,91.92,91.8,91.84,39025.0,85.2892,85.2985,85.1871,85.2242,39025.0
2019-07-15 13:30:00,91.82,91.95,91.81,91.81,31612.0,85.2057,85.3263,85.1964,85.1964,31612.0
2019-07-15 14:00:00,91.81,91.94,91.81,91.93,37487.0,85.1964,85.317,85.1964,85.3078,37487.0
2019-07-15 14:30:00,91.92,91.94,91.81,91.91,29539.0,85.2985,85.317,85.1964,85.2892,29539.0
2019-07-15 15:00:00,91.92,91.96,91.8,91.93,45664.0,85.2985,85.3356,85.1871,85.3078,45664.0
2019-07-15 15:30:00,91.94,92.21,91.9,92.21,201822.0,85.317,85.5676,85.2799,85.5676,201822.0
2019-07-16 09:30:00,92.29,92.37,91.97,92.16,35370.0,85.6418,85.7161,85.3449,85.5212,35370.0
2019-07-16 10:00:00,92.13,92.31,92.08,92.15,60063.0,85.4933,85.6604,85.447,85.5119,60063.0
2019-07-16 10:30:00,92.14,92.25,92.11,92.25,32605.0,85.5026,85.6047,85.4748,85.6047,32605.0
2019-07-16 11:00:00,92.25,92.29,92.12,92.18,74353.0,85.6047,85.6418,85.4841,85.5397,74353.0
2019-07-16 11:30:00,92.18,92.19,92.06,92.11,86318.0,85.5397,85.549,85.4284,85.4748,86318.0
2019-07-16 12:00:00,92.1,92.12,91.93,91.99,70845.0,85.4655,85.4841,85.3078,85.3634,70845.0
2019-07-16 12:30:00,91.98,92.15,91.75,92.05,83254.0,85.3542,85.5119,85.1407,85.4191,83254.0
2019-07-16 13:00:00,92.08,92.27,92.07,92.27,22393.0,85.447,85.6233,85.4377,85.6233,22393.0
2019-07-16 13:30:00,92.28,92.28,92.02,92.04,38895.0,85.6325,85.6325,85.3913,85.4098,38895.0
2019-07-16 14:00:00,92.05,92.14,91.98,92.04,45447.0,85.4191,85.5026,85.3542,85.4098,45447.0
2019-07-16 14:30:00,92.03,92.09,91.91,92.01,43719.0,85.4006,85.4562,85.2892,85.382,43719.0
2019-07-16 15:00:00,92.01,92.22,91.99,92.14,79467.0,85.382,85.5769,85.3634,85.5026,79467.0
2019-07-16 15:30:00,92.12,92.22,92.03,92.18,246515.0,85.4841,85.5769,85.4006,85.5397,246515.0
2019-07-17 09:30:00,92.01,92.01,91.69,91.91,38483.0,85.382,85.382,85.085,85.2892,38483.0
2019-07-17 10:00:00,91.89,92.12,91.81,91.9,43571.0,85.2706,85.4841,85.1964,85.2799,43571.0
2019-07-17 10:30:00,91.88,92.02,91.82,91.99,78155.0,85.2614,85.3913,85.2057,85.3634,78155.0
2019-07-17 11:00:00,92.03,92.09,91.87,91.99,72745.0,85.4006,85.4562,85.2521,85.3634,72745.0
2019-07-17 11:30:00,91.99,92.09,91.97,92.05,27856.0,85.3634,85.4562,85.3449,85.4191,27856.0
2019-07-17 12:00:00,92.06,92.14,92.01,92.06,37842.0,85.4284,85.5026,85.382,85.4284,37842.0
2019-07-17 12:30:00,92.06,92.12,92.02,92.06,33207.0,85.4284,85.4841,85.3913,85.4284,33207.0
2019-07-17 13:00:00,92.05,92.2,92.04,92.15,26455.0,85.4191,85.5583,85.4098,85.5119,26455.0
2019-07-17 13:30:00,92.17,92.2,92.09,92.09,37285.0,85.5305,85.5583,85.4562,85.4562,37285.0
2019-07-17 14:00:00,92.1,92.11,91.93,91.94,116023.0,85.4655,85.4748,85.3078,85.317,116023.0
2019-07-17 14:30:00,91.95,91.98,91.89,91.92,144916.0,85.3263,85.3542,85.2706,85.2985,144916.0
2019-07-17 15:00:00,91.92,92.03,91.88,91.95,128437.0,85.2985,85.4006,85.2614,85.3263,128437.0
2019-07-17 15:30:00,91.94,92.12,91.9,91.95,249923.0,85.317,85.4841,85.2799,85.3263,249923.0
2019-07-18 09:30:00,92.03,92.22,91.76,92.04,39948.0,85.4006,85.5769,85.15,85.4098,39948.0
2019-07-18 10:00:00,92.02,92.41,91.85,92.36,41446.0,85.3913,85.7532,85.2335,85.7068,41446.0
2019-07-18 10:30:00,92.35,92.57,92.35,92.57,67836.0,85.6975,85.9017,85.6975,85.9017,67836.0
2019-07-18 11:00:00,92.59,92.63,92.42,92.45,47507.0,85.9202,85.9573,85.7625,85.7903,47507.0
2019-07-18 11:30:00,92.46,92.46,91.98,92.01,42681.0,85.7996,85.7996,85.3542,85.382,42681.0
2019-07-18 12:00:00,92.0,92.18,91.99,92.17,34169.0,85.3727,85.5397,85.3634,85.5305,34169.0
2019-07-18 12:30:00,92.18,92.24,92.12,92.15,26787.0,85.5397,85.5954,85.4841,85.5119,26787.0
2019-07-18 13:00:00,92.16,92.31,92.0,92.02,49935.0,85.5212,85.6604,85.3727,85.3913,49935.0
2019-07-18 13:30:00,92.02,92.07,91.94,92.02,79488.0,85.3913,85.4377,85.317,85.3913,79488.0
2019-07-18 14:00:00,92.02,92.15,91.98,92.04,54173.0,85.3913,85.5119,85.3542,85.4098,54173.0
2019-07-18 14:30:00,92.05,92.18,92.04,92.14,40907.0,85.4191,85.5397,85.4098,85.5026,40907.0
2019-07-18 15:00:00,92.16,92.26,91.99,92.05,63826.0,85.5212,85.614,85.3634,85.4191,63826.0
2019-07-18 15:30:00,92.06,92.14,91.98,92.07,168696.0,85.4284,85.5026,85.3542,85.4377,168696.0
2019-07-19 09:30:00,92.25,92.34,91.71,92.18,74991.0,85.6047,85.6882,85.1036,85.5397,74991.0
2019-07-19 10:00:00,92.16,92.2,91.97,92.02,44919.0,85.5212,85.5583,85.3449,85.3913,44919.0
2019-07-19 10:30:00,92.03,92.08,91.95,92.01,86206.0,85.4006,85.447,85.3263,85.382,86206.0
2019-07-19 11:00:00,91.99,92.09,91.83,92.0,97830.0,85.3634,85.4562,85.215,85.3727,97830.0
2019-07-19 11:30:00,92.0,92.07,91.84,91.9,85664.0,85.3727,85.4377,85.2242,85.2799,85664.0
2019-07-19 12:00:00,91.9,92.07,91.89,92.07,60032.0,85.2799,85.4377,85.2706,85.4377,60032.0
2019-07-19 12:30:00,92.07,92.2,91.99,92.13,34362.0,85.4377,85.5583,85.3634,85.4933,34362.0
2019-07-19 13:00:00,92.12,92.13,91.94,91.95,39746.0,85.4841,85.4933,85.317,85.3263,39746.0
2019-07-19 13:30:00,91.95,92.07,91.86,92.02,84393.0,85.3263,85.4377,85.2428,85.3913,84393.0
2019-07-19 14:00:00,92.02,92.18,91.88,91.92,59119.0,85.3913,85.5397,85.2614,85.2985,59119.0
2019-07-19 14:30:00,91.94,92.02,91.79,91.91,55988.0,85.317,85.3913,85.1778,85.2892,55988.0
2019-07-19 15:00:00,91.91,91.91,91.46,91.63,81135.0,85.2892,85.2892,84.8716,85.0294,81135.0
2019-07-19 15:30:00,91.64,92.09,91.64,91.79,436224.0,85.0386,85.4562,85.0386,85.1778,436224.0
2019-07-22 09:30:00,91.74,92.19,91.43,91.7,123559.0,85.1314,85.549,84.8438,85.0943,123559.0
2019-07-22 10:00:00,91.69,91.96,91.65,91.96,99161.0,85.085,85.3356,85.0479,85.3356,99161.0
2019-07-22 10:30:00,91.98,92.01,91.74,91.77,45596.0,85.3542,85.382,85.1314,85.1593,45596.0
2019-07-22 11:00:00,91.77,91.95,91.64,91.73,87532.0,85.1593,85.3263,85.0386,85.1222,87532.0
2019-07-22 11:30:00,91.73,91.94,91.67,91.87,54115.0,85.1222,85.317,85.0665,85.2521,54115.0
2019-07-22 12:00:00,91.88,92.23,91.73,92.23,55521.0,85.2614,85.5861,85.1222,85.5861,55521.0
2019-07-22 12:30:00,92.24,92.41,92.16,92.36,68350.0,85.5954,85.7532,85.5212,85.7068,68350.0
2019-07-22 13:00:00,92.36,92.38,92.18,92.26,55881.0,85.7068,85.7253,85.5397,85.614,55881.0
2019-07-22 13:30:00,92.25,92.34,92.0,92.06,60349.0,85.6047,85.6882,85.3727,85.4284,60349.0
2019-07-22 14:00:00,92.06,92.08,91.75,91.76,87363.0,85.4284,85.447,85.1407,85.15,87363.0
2019-07-22 14:30:00,91.75,91.79,91.48,91.48,70455.0,85.1407,85.1778,84.8902,84.8902,70455.0
2019-07-22 15:00:00,91.49,91.66,91.2,91.27,91597.0,84.8995,85.0572,84.6303,84.6953,91597.0
2019-07-22 15:30:00,91.27,91.4,91.02,91.23,266862.0,84.6953,84.8159,84.4633,84.6582,266862.0
2019-07-23 09:30:00,91.51,92.0,91.25,91.57,50619.0,84.918,85.3727,84.6767,84.9737,50619.0
2019-07-23 10:00:00,91.62,91.71,91.52,91.61,27098.0,85.0201,85.1036,84.9273,85.0108,27098.0
2019-07-23 10:30:00,91.6,91.68,91.19,91.22,33485.0,85.0015,85.0758,84.6211,84.6489,33485.0
2019-07-23 11:00:00,91.2,91.21,91.02,91.2,42404.0,84.6303,84.6396,84.4633,84.6303,42404.0
2019-07-23 11:30:00,91.23,91.23,91.09,91.19,22210.0,84.6582,84.6582,84.5283,84.6211,22210.0
2019-07-23 12:00:00,91.19,91.52,91.14,91.43,40050.0,84.6211,84.9273,84.5747,84.8438,40050.0
2019-07-23 12:30:00,91.43,91.77,91.39,91.77,39308.0,84.8438,85.1593,84.8067,85.1593,39308.0
2019-07-23 13:00:00,91.78,91.86,91.7,91.75,28298.0,85.1686,85.2428,85.0943,85.1407,28298.0
2019-07-23 13:30:00,91.77,92.1,91.7,92.1,41621.0,85.1593,85.4655,85.0943,85.4655,41621.0
2019-07-23 14:00:00,92.11,92.11,91.87,91.9,36248.0,85.4748,85.4748,85.2521,85.2799,36248.0
2019-07-23 14:30:00,91.9,91.95,91.8,91.91,40385.0,85.2799,85.3263,85.1871,85.2892,40385.0
2019-07-23 15:00:00,91.92,92.1,91.87,92.06,66403.0,85.2985,85.4655,85.2521,85.4284,66403.0
2019-07-23 15:30:00,92.08,92.18,91.93,91.95,127295.0,85.447,85.5397,85.3078,85.3263,127295.0
2019-07-24 09:30:00,91.76,91.84,91.21,91.79,24499.0,85.15,85.2242,84.6396,85.1778,24499.0
2019-07-24 10:00:00,91.77,92.02,91.62,91.63,24090.0,85.1593,85.3913,85.0201,85.0294,24090.0
2019-07-24 10:30:00,91.61,91.99,91.6,91.78,23650.0,85.0108,85.3634,85.0015,85.1686,23650.0
2019-07-24 11:00:00,91.76,91.76,91.36,91.43,26851.0,85.15,85.15,84.7788,84.8438,26851.0
2019-07-24 11:30:00,91.43,91.58,91.31,91.4,20474.0,84.8438,84.983,84.7324,84.8159,20474.0
2019-07-24 12:00:00,91.41,91.63,91.41,91.56,18832.0,84.8252,85.0294,84.8252,84.9644,18832.0
2019-07-24 12:30:00,91.57,91.83,91.57,91.77,32217.0,84.9737,85.215,84.9737,85.1593,32217.0
2019-07-24 13:00:00,91.77,92.02,91.77,91.8,30166.0,85.1593,85.3913,85.1593,85.1871,30166.0
2019-07-24 13:30:00,91.79,92.12,91.76,92.12,38986.0,85.1778,85.4841,85.15,85.4841,38986.0
2019-07-24 14:00:00,92.11,92.43,92.11,92.37,53311.0,85.4748,85.7717,85.4748,85.7161,53311.0
2019-07-24 14:30:00,92.38,92.38,92.11,92.2,28268.0,85.7253,85.7253,85.4748,85.5583,28268.0
2019-07-24 15:00:00,92.2,92.26,92.15,92.17,32182.0,85.5583,85.614,85.5119,85.5305,32182.0
2019-07-24 15:30:00,92.17,92.37,92.07,92.36,100249.0,85.5305,85.7161,85.4377,85.7068,100249.0
2019-07-25 09:30:00,92.15,92.56,92.01,92.12,58760.0,85.5119,85.8924,85.382,85.4841,58760.0
2019-07-25 10:00:00,92.16,92.53,92.03,92.52,20547.0,85.5212,85.8645,85.4006,85.8553,20547.0
2019-07-25 10:30:00,92.51,92.54,92.23,92.25,21619.0,85.846,85.8738,85.5861,85.6047,21619.0
2019-07-25 11:00:00,92.28,92.51,92.21,92.5,44992.0,85.6325,85.846,85.5676,85.8367,44992.0
2019-07-25 11:30:00,92.48,92.53,92.11,92.17,23454.0,85.8181,85.8645,85.4748,85.5305,23454.0
2019-07-25 12:00:00,92.18,92.27,92.05,92.14,30810.0,85.5397,85.6233,85.4191,85.5026,30810.0
2019-07-25 12:30:00,92.15,92.25,91.92,92.06,34651.0,85.5119,85.6047,85.2985,85.4284,34651.0
2019-07-25 13:00:00,92.06,92.09,91.97,92.02,63236.0,85.4284,85.4562,85.3449,85.3913,63236.0
2019-07-25 13:30:00,92.01,92.18,91.98,91.98,27580.0,85.382,85.5397,85.3542,85.3542,27580.0
2019-07-25 14:00:00,91.98,92.22,91.98,92.22,29591.0,85.3542,85.5769,85.3542,85.5769,29591.0
2019-07-25 14:30:00,92.19,92.2,91.8,91.89,33479.0,85.549,85.5583,85.1871,85.2706,33479.0
2019-07-25 15:00:00,91.87,91.99,91.67,91.77,60060.0,85.2521,85.3634,85.0665,85.1593,60060.0
2019-07-25 15:30:00,91.78,91.93,91.62,91.86,166733.0,85.1686,85.3078,85.0201,85.2428,166733.0
2019-07-26 09:30:00,91.6,92.08,90.26,90.98,122555.0,85.0015,85.447,83.7581,84.4262,122555.0
2019-07-26 10:00:00,91.03,91.92,90.98,91.9,116030.0,84.4726,85.2985,84.4262,85.2799,116030.0
2019-07-26 10:30:00,91.93,92.63,91.93,92.44,89463.0,85.3078,85.9573,85.3078,85.781,89463.0
2019-07-26 11:00:00,92.45,92.64,92.37,92.64,52309.0,85.7903,85.9666,85.7161,85.9666,52309.0
2019-07-26 11:30:00,92.6,92.69,92.38,92.45,46808.0,85.9295,86.013,85.7253,85.7903,46808.0
2019-07-26 12:00:00,92.45,92.74,92.36,92.38,44897.0,85.7903,86.0594,85.7068,85.7253,44897.0
2019-07-26 12:30:00,92.43,92.45,92.09,92.16,51939.0,85.7717,85.7903,85.4562,85.5212,51939.0
2019-07-26 13:00:00,92.16,92.27,92.04,92.04,88479.0,85.5212,85.6233,85.4098,85.4098,88479.0
2019-07-26 13:30:00,92.04,92.22,92.03,92.08,40246.0,85.4098,85.5769,85.4006,85.447,40246.0
2019-07-26 14:00:00,92.09,92.15,91.87,91.99,48428.0,85.4562,85.5119,85.2521,85.3634,48428.0
2019-07-26 14:30:00,92.01,92.18,92.01,92.08,53563.0,85.382,85.5397,85.382,85.447,53563.0
2019-07-26 15:00:00,92.09,92.23,91.99,91.99,65660.0,85.4562,85.5861,85.3634,85.3634,65660.0
2019-07-26 15:30:00,92.0,92.45,91.92,92.42,155162.0,85.3727,85.7903,85.2985,85.7625,155162.0
2019-07-29 09:30:00,92.19,92.32,91.88,91.95,43713.0,85.549,85.6697,85.2614,85.3263,43713.0
2019-07-29 10:00:00,91.93,92.06,91.68,91.68,72908.0,85.3078,85.4284,85.0758,85.0758,72908.0
2019-07-29 10:30:00,91.66,91.85,91.51,91.57,46060.0,85.0572,85.2335,84.918,84.9737,46060.0
2019-07-29 11:00:00,91.56,91.93,91.5,91.91,33356.0,84.9644,85.3078,84.9087,85.2892,33356.0
2019-07-29 11:30:00,91.93,92.1,91.89,91.93,47681.0,85.3078,85.4655,85.2706,85.3078,47681.0
2019-07-29 12:00:00,91.93,91.95,91.8,91.83,33746.0,85.3078,85.3263,85.1871,85.215,33746.0
2019-07-29 12:30:00,91.78,91.83,91.58,91.65,34179.0,85.1686,85.215,84.983,85.0479,34179.0
2019-07-29 13:00:00,91.64,91.72,91.6,91.64,19105.0,85.0386,85.1129,85.0015,85.0386,19105.0
2019-07-29 13:30:00,91.64,91.77,91.64,91.67,22186.0,85.0386,85.1593,85.0386,85.0665,22186.0
2019-07-29 14:00:00,91.66,91.73,91.59,91.61,33974.0,85.0572,85.1222,84.9922,85.0108,33974.0
2019-07-29 14:30:00,91.6,91.6,91.42,91.45,50917.0,85.0015,85.0015,84.8345,84.8623,50917.0
2019-07-29 15:00:00,91.44,91.66,91.42,91.65,81072.0,84.8531,85.0572,84.8345,85.0479,81072.0
2019-07-29 15:30:00,91.66,92.02,91.65,92.0,227817.0,85.0572,85.3913,85.0479,85.3727,227817.0
2019-07-30 09:30:00,91.62,91.97,91.31,91.79,37642.0,85.0201,85.3449,84.7324,85.1778,37642.0
2019-07-30 10:00:00,91.76,91.99,91.63,91.98,59165.0,85.15,85.3634,85.0294,85.3542,59165.0
2019-07-30 10:30:00,91.99,92.07,91.83,92.01,59371.0,85.3634,85.4377,85.215,85.382,59371.0
2019-07-30 11:00:00,91.99,92.16,91.92,91.97,32194.0,85.3634,85.5212,85.2985,85.3449,32194.0
2019-07-30 11:30:00,91.96,91.98,91.67,91.74,34267.0,85.3356,85.3542,85.0665,85.1314,34267.0
2019-07-30 12:00:00,91.73,91.88,91.69,91.77,33398.0,85.1222,85.2614,85.085,85.1593,33398.0
2019-07-30 12:30:00,91.78,91.81,91.5,91.55,173047.0,85.1686,85.1964,84.9087,84.9551,173047.0
2019-07-30 13:00:00,91.56,91.72,91.54,91.65,224615.0,84.9644,85.1129,84.9458,85.0479,224615.0
2019-07-30 13:30:00,91.65,91.77,91.55,91.71,35793.0,85.0479,85.1593,84.9551,85.1036,35793.0
2019-07-30 14:00:00,91.71,91.98,91.71,91.91,48129.0,85.1036,85.3542,85.1036,85.2892,48129.0
2019-07-30 14:30:00,91.92,91.96,91.88,91.94,33614.0,85.2985,85.3356,85.2614,85.317,33614.0
2019-07-30 15:00:00,91.94,91.95,91.78,91.81,76570.0,85.317,85.3263,85.1686,85.1964,76570.0
2019-07-30 15:30:00,91.82,91.98,91.75,91.81,149140.0,85.2057,85.3542,85.1407,85.1964,149140.0
2019-07-31 09:30:00,91.7,92.42,91.66,92.13,34038.0,85.0943,85.7625,85.0572,85.4933,34038.0
2019-07-31 10:00:00,92.14,92.21,91.81,92.04,25690.0,85.5026,85.5676,85.1964,85.4098,25690.0
2019-07-31 10:30:00,92.0,92.1,91.83,91.89,33605.0,85.3727,85.4655,85.215,85.2706,33605.0
2019-07-31 11:00:00,91.89,92.17,91.88,92.15,30658.0,85.2706,85.5305,85.2614,85.5119,30658.0
2019-07-31 11:30:00,92.16,92.27,92.1,92.24,18626.0,85.5212,85.6233,85.4655,85.5954,18626.0
2019-07-31 12:00:00,92.23,92.27,92.07,92.08,14039.0,85.5861,85.6233,85.4377,85.447,14039.0
2019-07-31 12:30:00,92.09,92.09,91.81,91.97,17379.0,85.4562,85.4562,85.1964,85.3449,17379.0
2019-07-31 13:00:00,91.98,92.03,91.9,91.92,19597.0,85.3542,85.4006,85.2799,85.2985,19597.0
2019-07-31 13:30:00,91.9,91.98,91.74,91.82,50192.0,85.2799,85.3542,85.1314,85.2057,50192.0
2019-07-31 14:00:00,91.63,91.8,91.36,91.4,28669.0,85.0294,85.1871,84.7788,84.8159,28669.0
2019-07-31 14:30:00,91.48,91.48,90.06,90.52,57397.0,84.8902,84.8902,83.5725,83.9993,57397.0
2019-07-31 15:00:00,90.51,91.22,90.46,91.11,40063.0,83.99,84.6489,83.9436,84.5468,40063.0
2019-07-31 15:30:00,91.07,91.12,90.43,90.46,137601.0,84.5097,84.5561,83.9158,83.9436,137601.0
2019-08-01 09:30:00,90.44,91.04,90.06,90.89,67137.0,83.9251,84.4819,83.5725,84.3427,67137.0
2019-08-01 10:00:00,90.92,91.17,90.62,91.13,32943.0,84.3705,84.6025,84.0921,84.5654,32943.0
2019-08-01 10:30:00,91.12,91.4,91.06,91.37,19042.0,84.5561,84.8159,84.5004,84.7881,19042.0
2019-08-01 11:00:00,91.36,91.49,91.23,91.47,28215.0,84.7788,84.8995,84.6582,84.8809,28215.0
2019-08-01 11:30:00,91.48,91.51,91.28,91.29,31121.0,84.8902,84.918,84.7046,84.7139,31121.0
2019-08-01 12:00:00,91.29,91.37,91.18,91.18,25073.0,84.7139,84.7881,84.6118,84.6118,25073.0
2019-08-01 12:30:00,91.19,91.39,91.17,91.29,20597.0,84.6211,84.8067,84.6025,84.7139,20597.0
2019-08-01 13:00:00,91.28,91.4,90.73,90.79,35177.0,84.7046,84.8159,84.1942,84.2499,35177.0
2019-08-01 13:30:00,90.76,90.93,90.1,90.4,71193.0,84.222,84.3798,83.6096,83.888,71193.0
2019-08-01 14:00:00,90.36,90.4,90.1,90.25,32659.0,83.8509,83.888,83.6096,83.7488,32659.0
2019-08-01 14:30:00,90.23,90.4,89.97,90.21,33264.0,83.7302,83.888,83.4889,83.7117,33264.0
2019-08-01 15:00:00,90.22,90.39,89.95,90.25,60159.0,83.7209,83.8787,83.4704,83.7488,60159.0
2019-08-01 15:30:00,90.28,90.51,89.84,89.97,228236.0,83.7766,83.99,83.3683,83.4889,228236.0
2019-08-02 09:30:00,90.04,90.3,89.1,90.04,33151.0,83.5539,83.7952,82.6816,83.5539,33151.0
2019-08-02 10:00:00,89.99,90.06,89.53,89.59,36289.0,83.5075,83.5725,83.0806,83.1363,36289.0
2019-08-02 10:30:00,89.58,89.58,89.01,89.14,41696.0,83.127,83.127,82.5981,82.7187,41696.0
2019-08-02 11:00:00,89.16,89.22,89.05,89.15,28291.0,82.7373,82.793,82.6352,82.728,28291.0
2019-08-02 11:30:00,89.18,89.53,88.98,89.52,46890.0,82.7559,83.0806,82.5703,83.0714,46890.0
2019-08-02 12:00:00,89.54,89.84,89.53,89.83,29761.0,83.0899,83.3683,83.0806,83.359,29761.0
2019-08-02 12:30:00,89.88,89.93,89.56,89.58,30631.0,83.4054,83.4518,83.1085,83.127,30631.0
2019-08-02 13:00:00,89.54,89.58,89.38,89.43,32089.0,83.0899,83.127,82.9414,82.9878,32089.0
2019-08-02 13:30:00,89.4,89.51,89.28,89.44,28739.0,82.96,83.0621,82.8487,82.9971,28739.0
2019-08-02 14:00:00,89.44,89.84,89.4,89.74,35763.0,82.9971,83.3683,82.96,83.2755,35763.0
2019-08-02 14:30:00,89.75,89.82,89.59,89.72,25034.0,83.2848,83.3498,83.1363,83.257,25034.0
2019-08-02 15:00:00,89.73,90.08,89.68,89.99,37586.0,83.2662,83.591,83.2198,83.5075,37586.0
2019-08-02 15:30:00,89.98,90.46,89.87,90.04,219546.0,83.4982,83.9436,83.3961,83.5539,219546.0
2019-08-05 09:30:00,89.02,89.2,88.75,88.81,53578.0,82.6074,82.7744,82.3568,82.4125,53578.0
2019-08-05 10:00:00,88.79,88.87,88.23,88.31,41035.0,82.3939,82.4682,81.8743,81.9485,41035.0
2019-08-05 10:30:00,88.3,88.39,87.93,88.2,60902.0,81.9392,82.0228,81.5959,81.8464,60902.0
2019-08-05 11:00:00,88.17,88.53,88.15,88.25,27680.0,81.8186,82.1527,81.8001,81.8928,27680.0
2019-08-05 11:30:00,88.23,88.25,87.96,88.04,30694.0,81.8743,81.8928,81.6237,81.698,30694.0
2019-08-05 12:00:00,88.04,88.05,87.58,87.67,45362.0,81.698,81.7073,81.2711,81.3546,45362.0
2019-08-05 12:30:00,87.68,87.78,87.25,87.33,38853.0,81.3639,81.4567,80.9649,81.0391,38853.0
2019-08-05 13:00:00,87.33,87.63,87.28,87.55,42136.0,81.0391,81.3175,80.9927,81.2433,42136.0
2019-08-05 13:30:00,87.52,87.76,87.3,87.3,37940.0,81.2154,81.4381,81.0113,81.0113,37940.0
2019-08-05 14:00:00,87.31,87.34,86.86,86.9,47548.0,81.0206,81.0484,80.603,80.6401,47548.0
2019-08-05 14:30:00,86.9,86.98,86.42,86.51,35529.0,80.6401,80.7143,80.1947,80.2782,35529.0
2019-08-05 15:00:00,86.51,86.67,85.9,86.51,71784.0,80.2782,80.4267,79.7121,80.2782,71784.0
2019-08-05 15:30:00,86.48,86.85,86.37,86.45,163597.0,80.2504,80.5937,80.1483,80.2225,163597.0
2019-08-06 09:30:00,86.72,87.63,86.35,87.21,51326.0,80.4731,81.3175,80.1297,80.9278,51326.0
2019-08-06 10:00:00,87.16,87.52,86.88,87.13,37992.0,80.8814,81.2154,80.6215,80.8535,37992.0
2019-08-06 10:30:00,87.1,87.71,87.1,87.43,33959.0,80.8257,81.3917,80.8257,81.1319,33959.0
2019-08-06 11:00:00,87.44,87.44,87.14,87.32,30097.0,81.1412,81.1412,80.8628,81.0298,30097.0
2019-08-06 11:30:00,87.36,87.67,87.11,87.67,41110.0,81.067,81.3546,80.835,81.3546,41110.0
2019-08-06 12:00:00,87.69,87.85,87.65,87.69,44691.0,81.3732,81.5217,81.3361,81.3732,44691.0
2019-08-06 12:30:00,87.68,87.78,87.43,87.57,41565.0,81.3639,81.4567,81.1319,81.2618,41565.0
2019-08-06 13:00:00,87.58,88.01,87.58,87.89,25786.0,81.2711,81.6701,81.2711,81.5588,25786.0
2019-08-06 13:30:00,87.9,88.12,87.83,88.01,27736.0,81.5681,81.7722,81.5031,81.6701,27736.0
2019-08-06 14:00:00,88.02,88.4,87.89,88.36,38059.0,81.6794,82.032,81.5588,81.9949,38059.0
2019-08-06 14:30:00,88.38,88.52,88.18,88.19,38490.0,82.0135,82.1434,81.8279,81.8372,38490.0
2019-08-06 15:00:00,88.18,88.52,88.17,88.32,55028.0,81.8279,82.1434,81.8186,81.9578,55028.0
2019-08-06 15:30:00,88.35,88.68,88.2,88.58,178173.0,81.9856,82.2919,81.8464,82.1991,178173.0
2019-08-07 09:30:00,87.63,87.82,86.85,87.48,29162.0,81.3175,81.4938,80.5937,81.1783,29162.0
2019-08-07 10:00:00,87.46,87.64,86.91,87.24,31952.0,81.1598,81.3268,80.6494,80.9556,31952.0
2019-08-07 10:30:00,87.17,87.74,87.17,87.56,29041.0,80.8906,81.4196,80.8906,81.2526,29041.0
2019-08-07 11:00:00,87.51,87.61,87.12,87.18,26931.0,81.2062,81.299,80.8442,80.8999,26931.0
2019-08-07 11:30:00,87.17,87.41,86.98,87.17,22107.0,80.8906,81.1134,80.7143,80.8906,22107.0
2019-08-07 12:00:00,87.14,87.47,86.89,87.46,24500.0,80.8628,81.169,80.6308,81.1598,24500.0
2019-08-07 12:30:00,87.45,87.92,87.41,87.92,16480.0,81.1505,81.5866,81.1134,81.5866,16480.0
2019-08-07 13:00:00,87.93,88.12,87.83,88.06,23135.0,81.5959,81.7722,81.5031,81.7165,23135.0
2019-08-07 13:30:00,88.09,88.61,88.09,88.37,18604.0,81.7444,82.2269,81.7444,82.0042,18604.0
2019-08-07 14:00:00,88.35,88.67,88.28,88.49,26191.0,81.9856,82.2826,81.9207,82.1156,26191.0
2019-08-07 14:30:00,88.49,88.84,88.43,88.84,40219.0,82.1156,82.4403,82.0599,82.4403,40219.0
2019-08-07 15:00:00,88.86,88.87,88.48,88.81,36856.0,82.4589,82.4682,82.1063,82.4125,36856.0
2019-08-07 15:30:00,88.84,88.99,88.31,88.32,213507.0,82.4403,82.5795,81.9485,81.9578,213507.0
2019-08-08 09:30:00,89.06,89.33,88.9,89.22,24370.0,82.6445,82.895,82.496,82.793,24370.0
2019-08-08 10:00:00,89.2,89.34,89.05,89.22,13155.0,82.7744,82.9043,82.6352,82.793,13155.0
2019-08-08 10:30:00,89.24,89.52,89.15,89.48,20802.0,82.8115,83.0714,82.728,83.0342,20802.0
2019-08-08 11:00:00,89.48,89.72,89.25,89.7,38982.0,83.0342,83.257,82.8208,83.2384,38982.0
2019-08-08 11:30:00,89.69,89.99,89.69,89.97,14162.0,83.2291,83.5075,83.2291,83.4889,14162.0
2019-08-08 12:00:00,89.99,90.17,89.94,90.12,12279.0,83.5075,83.6745,83.4611,83.6281,12279.0
2019-08-08 12:30:00,90.14,90.2,89.95,90.09,36435.0,83.6467,83.7024,83.4704,83.6003,36435.0
2019-08-08 13:00:00,90.11,90.15,89.88,89.88,21523.0,83.6189,83.656,83.4054,83.4054,21523.0
2019-08-08 13:30:00,89.87,90.17,89.87,90.07,17313.0,83.3961,83.6745,83.3961,83.5817,17313.0
2019-08-08 14:00:00,90.1,90.1,89.87,89.94,18776.0,83.6096,83.6096,83.3961,83.4611,18776.0
2019-08-08 14:30:00,89.94,90.19,89.92,90.11,21544.0,83.4611,83.6931,83.4425,83.6189,21544.0
2019-08-08 15:00:00,90.11,90.25,90.07,90.19,30412.0,83.6189,83.7488,83.5817,83.6931,30412.0
2019-08-08 15:30:00,90.19,90.41,90.13,90.21,116632.0,83.6931,83.8973,83.6374,83.7117,116632.0
2019-08-09 09:30:00,90.18,90.59,90.07,90.27,22609.0,83.6838,84.0643,83.5817,83.7673,22609.0
2019-08-09 10:00:00,90.22,90.27,89.81,89.94,13195.0,83.7209,83.7673,83.3405,83.4611,13195.0
2019-08-09 10:30:00,89.88,89.95,89.64,89.93,14894.0,83.4054,83.4704,83.1827,83.4518,14894.0
2019-08-09 11:00:00,89.91,89.98,89.6,89.61,17266.0,83.4333,83.4982,83.1456,83.1549,17266.0
2019-08-09 11:30:00,89.61,89.91,89.53,89.6,13190.0,83.1549,83.4333,83.0806,83.1456,13190.0
2019-08-09 12:00:00,89.59,89.68,89.33,89.38,16161.0,83.1363,83.2198,82.895,82.9414,16161.0
2019-08-09 12:30:00,89.39,89.94,89.37,89.67,19868.0,82.9507,83.4611,82.9322,83.2106,19868.0
2019-08-09 13:00:00,89.7,90.05,89.65,90.04,29385.0,83.2384,83.5632,83.192,83.5539,29385.0
2019-08-09 13:30:00,90.06,90.17,90.04,90.1,12840.0,83.5725,83.6745,83.5539,83.6096,12840.0
2019-08-09 14:00:00,90.03,90.33,90.02,90.28,14633.0,83.5446,83.823,83.5353,83.7766,14633.0
2019-08-09 14:30:00,90.28,90.41,90.16,90.37,21712.0,83.7766,83.8973,83.6653,83.8601,21712.0
2019-08-09 15:00:00,90.34,90.62,90.3,90.62,31139.0,83.8323,84.0921,83.7952,84.0921,31139.0
2019-08-09 15:30:00,90.6,90.9,90.41,90.42,102440.0,84.0736,84.352,83.8973,83.9065,102440.0
2019-08-12 09:30:00,89.91,89.91,89.47,89.75,19161.0,83.4333,83.4333,83.025,83.2848,19161.0
2019-08-12 10:00:00,89.78,90.56,89.78,90.41,8676.0,83.3126,84.0364,83.3126,83.8973,8676.0
2019-08-12 10:30:00,90.42,90.45,90.07,90.21,29935.0,83.9065,83.9344,83.5817,83.7117,29935.0
2019-08-12 11:00:00,90.23,90.23,89.63,89.77,15066.0,83.7302,83.7302,83.1734,83.3034,15066.0
2019-08-12 11:30:00,89.74,89.86,89.59,89.76,14297.0,83.2755,83.3869,83.1363,83.2941,14297.0
2019-08-12 12:00:00,89.74,89.9,89.65,89.89,17056.0,83.2755,83.424,83.192,83.4147,17056.0
2019-08-12 12:30:00,89.9,89.92,89.52,89.58,16068.0,83.424,83.4425,83.0714,83.127,16068.0
2019-08-12 13:00:00,89.56,89.57,89.36,89.5,13789.0,83.1085,83.1178,82.9229,83.0528,13789.0
2019-08-12 13:30:00,89.51,89.54,89.15,89.27,24941.0,83.0621,83.0899,82.728,82.8394,24941.0
2019-08-12 14:00:00,89.25,89.3,89.03,89.03,12785.0,82.8208,82.8672,82.6167,82.6167,12785.0
2019-08-12 14:30:00,88.99,89.14,88.66,88.75,44409.0,82.5795,82.7187,82.2733,82.3568,44409.0
2019-08-12 15:00:00,88.77,88.94,88.77,88.92,16428.0,82.3754,82.5331,82.3754,82.5146,16428.0
2019-08-12 15:30:00,88.91,88.92,88.7,88.73,14570.0,82.5053,82.5146,82.3104,82.3383,14570.0
2019-08-13 09:30:00,89.01,89.95,88.24,89.68,21205.0,82.5981,83.4704,81.8836,83.2198,21205.0
2019-08-13 10:00:00,89.72,90.07,89.46,89.85,16813.0,83.257,83.5817,83.0157,83.3776,16813.0
2019-08-13 10:30:00,89.87,89.98,89.45,89.49,18440.0,83.3961,83.4982,83.0064,83.0435,18440.0
2019-08-13 11:00:00,89.47,89.73,89.27,89.33,19691.0,83.025,83.2662,82.8394,82.895,19691.0
2019-08-13 11:30:00,89.27,89.94,89.27,89.92,12709.0,82.8394,83.4611,82.8394,83.4425,12709.0
2019-08-13 12:00:00,89.9,90.23,89.84,90.15,13398.0,83.424,83.7302,83.3683,83.656,13398.0
2019-08-13 12:30:00,90.16,90.2,90.04,90.13,10462.0,83.6653,83.7024,83.5539,83.6374,10462.0
2019-08-13 13:00:00,90.12,90.34,89.94,90.12,18688.0,83.6281,83.8323,83.4611,83.6281,18688.0
2019-08-13 13:30:00,90.13,90.26,90.09,90.19,11248.0,83.6374,83.7581,83.6003,83.6931,11248.0
2019-08-13 14:00:00,90.18,90.46,90.12,90.45,27295.0,83.6838,83.9436,83.6281,83.9344,27295.0
2019-08-13 14:30:00,90.46,90.46,90.2,90.29,16399.0,83.9436,83.9436,83.7024,83.7859,16399.0
2019-08-13 15:00:00,90.28,90.34,90.1,90.13,17946.0,83.7766,83.8323,83.6096,83.6374,17946.0
2019-08-13 15:30:00,90.1,90.16,89.86,90.04,78643.0,83.6096,83.6653,83.3869,83.5539,78643.0
2019-08-14 09:30:00,89.01,89.6,88.82,89.31,31670.0,82.5981,83.1456,82.4218,82.8765,31670.0
2019-08-14 10:00:00,89.31,89.46,89.12,89.41,20310.0,82.8765,83.0157,82.7002,82.9693,20310.0
2019-08-14 10:30:00,89.4,89.4,88.53,88.53,15759.0,82.96,82.96,82.1527,82.1527,15759.0
2019-08-14 11:00:00,88.47,88.59,88.06,88.09,20985.0,82.097,82.2084,81.7165,81.7444,20985.0
2019-08-14 11:30:00,88.14,88.24,87.8,88.06,24408.0,81.7908,81.8836,81.4753,81.7165,24408.0
2019-08-14 12:00:00,87.98,87.99,87.6,87.61,18981.0,81.6423,81.6516,81.2897,81.299,18981.0
2019-08-14 12:30:00,87.62,87.66,87.3,87.33,41708.0,81.3082,81.3453,81.0113,81.0391,41708.0
2019-08-14 13:00:00,87.34,87.82,87.2,87.68,45031.0,81.0484,81.4938,80.9185,81.3639,45031.0
2019-08-14 13:30:00,87.7,88.12,87.66,88.0,31730.0,81.3825,81.7722,81.3453,81.6609,31730.0
2019-08-14 14:00:00,88.04,88.38,87.93,88.13,34836.0,81.698,82.0135,81.5959,81.7815,34836.0
2019-08-14 14:30:00,88.11,88.15,87.77,88.07,29214.0,81.7629,81.8001,81.4474,81.7258,29214.0
2019-08-14 15:00:00,88.0,88.38,87.72,88.09,58151.0,81.6609,82.0135,81.401,81.7444,58151.0
2019-08-14 15:30:00,87.97,88.27,87.85,87.87,165765.0,81.633,81.9114,81.5217,81.5402,165765.0
2019-08-15 09:30:00,88.03,88.66,87.85,88.63,30186.0,81.6887,82.2733,81.5217,82.2455,30186.0
2019-08-15 10:00:00,88.59,88.7,88.19,88.19,23107.0,82.2084,82.3104,81.8372,81.8372,23107.0
2019-08-15 10:30:00,88.14,88.75,88.05,88.7,17971.0,81.7908,82.3568,81.7073,82.3104,17971.0
2019-08-15 11:00:00,88.67,88.72,88.27,88.51,17357.0,82.2826,82.329,81.9114,82.1341,17357.0
2019-08-15 11:30:00,88.62,88.86,88.54,88.85,20748.0,82.2362,82.4589,82.162,82.4496,20748.0
2019-08-15 12:00:00,88.81,88.97,88.74,88.76,22126.0,82.4125,82.561,82.3475,82.3661,22126.0
2019-08-15 12:30:00,88.75,88.79,88.59,88.66,15244.0,82.3568,82.3939,82.2084,82.2733,15244.0
2019-08-15 13:00:00,88.65,88.81,88.46,88.46,9896.0,82.264,82.4125,82.0877,82.0877,9896.0
2019-08-15 13:30:00,88.47,88.54,87.91,87.99,19381.0,82.097,82.162,81.5773,81.6516,19381.0
2019-08-15 14:00:00,87.99,88.58,87.96,88.49,14925.0,81.6516,82.1991,81.6237,82.1156,14925.0
2019-08-15 14:30:00,88.51,88.51,88.25,88.5,15631.0,82.1341,82.1341,81.8928,82.1248,15631.0
2019-08-15 15:00:00,88.51,88.76,88.44,88.46,16787.0,82.1341,82.3661,82.0692,82.0877,16787.0
2019-08-15 15:30:00,88.45,88.81,88.41,88.51,69387.0,82.0784,82.4125,82.0413,82.1341,69387.0
2019-08-16 09:30:00,88.99,89.26,88.71,88.75,58861.0,82.5795,82.8301,82.3197,82.3568,58861.0
2019-08-16 10:00:00,88.75,88.92,88.36,88.49,37018.0,82.3568,82.5146,81.9949,82.1156,37018.0
2019-08-16 10:30:00,88.52,89.1,88.48,89.08,65315.0,82.1434,82.6816,82.1063,82.6631,65315.0
2019-08-16 11:00:00,89.14,89.24,88.96,89.2,14320.0,82.7187,82.8115,82.5517,82.7744,14320.0
2019-08-16 11:30:00,89.18,89.35,89.04,89.19,15221.0,82.7559,82.9136,82.6259,82.7651,15221.0
2019-08-16 12:00:00,89.13,89.24,88.98,89.16,7768.0,82.7095,82.8115,82.5703,82.7373,7768.0
2019-08-16 12:30:00,89.13,89.26,89.13,89.22,8284.0,82.7095,82.8301,82.7095,82.793,8284.0
2019-08-16 13:00:00,89.22,89.41,89.21,89.4,16940.0,82.793,82.9693,82.7837,82.96,16940.0
2019-08-16 13:30:00,89.36,89.48,89.33,89.48,16708.0,82.9229,83.0342,82.895,83.0342,16708.0
2019-08-16 14:00:00,89.48,89.71,89.42,89.62,22005.0,83.0342,83.2477,82.9786,83.1642,22005.0
2019-08-16 14:30:00,89.58,89.67,89.46,89.65,17298.0,83.127,83.2106,83.0157,83.192,17298.0
2019-08-16 15:00:00,89.66,89.77,89.53,89.53,27339.0,83.2013,83.3034,83.0806,83.0806,27339.0
2019-08-16 15:30:00,89.52,89.86,89.41,89.71,125313.0,83.0714,83.3869,82.9693,83.2477,125313.0
2019-08-19 09:30:00,90.55,90.98,90.38,90.96,45669.0,84.0272,84.4262,83.8694,84.4076,45669.0
2019-08-19 10:00:00,90.96,91.1,90.73,90.89,24361.0,84.4076,84.5375,84.1942,84.3427,24361.0
2019-08-19 10:30:00,90.87,90.95,90.7,90.79,8970.0,84.3241,84.3984,84.1664,84.2499,8970.0
2019-08-19 11:00:00,90.8,90.8,90.65,90.68,16179.0,84.2592,84.2592,84.12,84.1478,16179.0
2019-08-19 11:30:00,90.69,90.75,90.5,90.56,9979.0,84.1571,84.2128,83.9808,84.0364,9979.0
2019-08-19 12:00:00,90.55,90.66,90.53,90.62,9821.0,84.0272,84.1292,84.0086,84.0921,9821.0
2019-08-19 12:30:00,90.64,90.89,90.62,90.85,12049.0,84.1107,84.3427,84.0921,84.3056,12049.0
2019-08-19 13:00:00,90.89,91.0,90.85,90.91,10019.0,84.3427,84.4447,84.3056,84.3612,10019.0
2019-08-19 13:30:00,90.9,90.94,90.73,90.73,13293.0,84.352,84.3891,84.1942,84.1942,13293.0
2019-08-19 14:00:00,90.71,90.84,90.64,90.7,20659.0,84.1756,84.2963,84.1107,84.1664,20659.0
2019-08-19 14:30:00,90.72,90.95,90.71,90.89,17026.0,84.1849,84.3984,84.1756,84.3427,17026.0
2019-08-19 15:00:00,90.89,90.92,90.72,90.83,15835.0,84.3427,84.3705,84.1849,84.287,15835.0
2019-08-19 15:30:00,90.81,90.88,90.5,90.5,87287.0,84.2684,84.3334,83.9808,83.9808,87287.0
2019-08-20 09:30:00,90.32,90.32,89.7,89.73,19065.0,83.8137,83.8137,83.2384,83.2662,19065.0
2019-08-20 10:00:00,89.81,90.08,89.57,90.08,23056.0,83.3405,83.591,83.1178,83.591,23056.0
2019-08-20 10:30:00,90.09,90.28,89.99,90.28,14141.0,83.6003,83.7766,83.5075,83.7766,14141.0
2019-08-20 11:00:00,90.26,90.38,90.15,90.17,13226.0,83.7581,83.8694,83.656,83.6745,13226.0
2019-08-20 11:30:00,90.18,90.19,89.99,90.05,22235.0,83.6838,83.6931,83.5075,83.5632,22235.0
2019-08-20 12:00:00,90.09,90.18,90.03,90.06,7821.0,83.6003,83.6838,83.5446,83.5725,7821.0
2019-08-20 12:30:00,90.05,90.2,89.97,90.2,12078.0,83.5632,83.7024,83.4889,83.7024,12078.0
2019-08-20 13:00:00,90.2,90.21,89.94,90.01,17092.0,83.7024,83.7117,83.4611,83.5261,17092.0
2019-08-20 13:30:00,89.99,89.99,89.75,89.78,23811.0,83.5075,83.5075,83.2848,83.3126,23811.0
2019-08-20 14:00:00,89.77,89.78,89.53,89.7,15731.0,83.3034,83.3126,83.0806,83.2384,15731.0
2019-08-20 14:30:00,89.65,89.79,89.53,89.69,9878.0,83.192,83.3219,83.0806,83.2291,9878.0
2019-08-20 15:00:00,89.69,89.69,89.52,89.66,16954.0,83.2291,83.2291,83.0714,83.2013,16954.0
2019-08-20 15:30:00,89.64,89.73,89.46,89.56,135153.0,83.1827,83.2662,83.0157,83.1085,135153.0
2019-08-21 09:30:00,90.08,90.55,89.8,90.23,22048.0,83.591,84.0272,83.3312,83.7302,22048.0
2019-08-21 10:00:00,90.19,90.23,89.98,90.14,22447.0,83.6931,83.7302,83.4982,83.6467,22447.0
2019-08-21 10:30:00,90.09,90.38,90.06,90.27,9578.0,83.6003,83.8694,83.5725,83.7673,9578.0
2019-08-21 11:00:00,90.31,90.46,90.11,90.38,36663.0,83.8045,83.9436,83.6189,83.8694,36663.0
2019-08-21 11:30:00,90.35,90.48,90.27,90.42,13974.0,83.8416,83.9622,83.7673,83.9065,13974.0
2019-08-21 12:00:00,90.48,90.52,90.4,90.43,9663.0,83.9622,83.9993,83.888,83.9158,9663.0
2019-08-21 12:30:00,90.44,90.66,90.41,90.63,14349.0,83.9251,84.1292,83.8973,84.1014,14349.0
2019-08-21 13:00:00,90.63,90.63,90.53,90.53,9697.0,84.1014,84.1014,84.0086,84.0086,9697.0
2019-08-21 13:30:00,90.53,90.54,90.39,90.43,20611.0,84.0086,84.0179,83.8787,83.9158,20611.0
2019-08-21 14:00:00,90.44,90.54,90.25,90.46,19945.0,83.9251,84.0179,83.7488,83.9436,19945.0
2019-08-21 14:30:00,90.43,90.43,90.23,90.31,15014.0,83.9158,83.9158,83.7302,83.8045,15014.0
2019-08-21 15:00:00,90.31,90.49,90.28,90.43,30243.0,83.8045,83.9715,83.7766,83.9158,30243.0
2019-08-21 15:30:00,90.44,90.54,90.36,90.41,89610.0,83.9251,84.0179,83.8509,83.8973,89610.0
2019-08-22 09:30:00,90.57,90.89,90.45,90.57,11880.0,84.0457,84.3427,83.9344,84.0457,11880.0
2019-08-22 10:00:00,90.53,90.53,90.3,90.38,11631.0,84.0086,84.0086,83.7952,83.8694,11631.0
2019-08-22 10:30:00,90.38,90.4,89.89,89.92,17247.0,83.8694,83.888,83.4147,83.4425,17247.0
2019-08-22 11:00:00,89.93,90.4,89.93,90.3,11138.0,83.4518,83.888,83.4518,83.7952,11138.0
2019-08-22 11:30:00,90.32,90.51,90.3,90.39,10438.0,83.8137,83.99,83.7952,83.8787,10438.0
2019-08-22 12:00:00,90.39,90.62,90.39,90.55,10636.0,83.8787,84.0921,83.8787,84.0272,10636.0
2019-08-22 12:30:00,90.55,90.83,90.53,90.7,35746.0,84.0272,84.287,84.0086,84.1664,35746.0
2019-08-22 13:00:00,90.7,90.92,90.69,90.87,9547.0,84.1664,84.3705,84.1571,84.3241,9547.0
2019-08-22 13:30:00,90.88,90.98,90.88,90.95,13411.0,84.3334,84.4262,84.3334,84.3984,13411.0
2019-08-22 14:00:00,90.97,90.99,90.81,90.84,21383.0,84.4169,84.4355,84.2684,84.2963,21383.0
2019-08-22 14:30:00,90.83,90.97,90.8,90.93,20886.0,84.287,84.4169,84.2592,84.3798,20886.0
2019-08-22 15:00:00,90.91,90.91,90.78,90.89,18284.0,84.3612,84.3612,84.2406,84.3427,18284.0
2019-08-22 15:30:00,90.91,91.1,90.83,90.88,151539.0,84.3612,84.5375,84.287,84.3334,151539.0
2019-08-23 09:30:00,90.59,90.93,90.5,90.78,13046.0,84.0643,84.3798,83.9808,84.2406,13046.0
2019-08-23 10:00:00,90.75,91.34,90.67,91.23,16870.0,84.2128,84.7603,84.1385,84.6582,16870.0
2019-08-23 10:30:00,91.2,91.45,91.06,91.06,44112.0,84.6303,84.8623,84.5004,84.5004,44112.0
2019-08-23 11:00:00,90.71,90.71,89.61,89.84,39160.0,84.1756,84.1756,83.1549,83.3683,39160.0
2019-08-23 11:30:00,89.9,89.9,89.42,89.42,35501.0,83.424,83.424,82.9786,82.9786,35501.0
2019-08-23 12:00:00,89.41,89.47,88.91,88.95,36979.0,82.9693,83.025,82.5053,82.5424,36979.0
2019-08-23 12:30:00,88.97,89.03,88.72,88.74,129382.0,82.561,82.6167,82.329,82.3475,129382.0
2019-08-23 13:00:00,88.72,88.95,88.48,88.53,58133.0,82.329,82.5424,82.1063,82.1527,58133.0
2019-08-23 13:30:00,88.54,89.0,88.52,88.98,22738.0,82.162,82.5888,82.1434,82.5703,22738.0
2019-08-23 14:00:00,89.0,89.03,88.81,88.99,15823.0,82.5888,82.6167,82.4125,82.5795,15823.0
2019-08-23 14:30:00,89.0,89.02,88.6,88.82,27515.0,82.5888,82.6074,82.2176,82.4218,27515.0
2019-08-23 15:00:00,88.84,88.93,88.57,88.62,30387.0,82.4403,82.5239,82.1898,82.2362,30387.0
2019-08-23 15:30:00,88.61,88.65,87.63,88.02,185945.0,82.2269,82.264,81.3175,81.6794,185945.0
2019-08-26 09:30:00,88.66,89.01,88.25,88.45,31847.0,82.2733,82.5981,81.8928,82.0784,31847.0
2019-08-26 10:00:00,88.45,88.45,87.76,87.97,34052.0,82.0784,82.0784,81.4381,81.633,34052.0
2019-08-26 10:30:00,87.97,88.09,87.81,88.01,43887.0,81.633,81.7444,81.4845,81.6701,43887.0
2019-08-26 11:00:00,88.0,88.27,87.9,88.03,107307.0,81.6609,81.9114,81.5681,81.6887,107307.0
2019-08-26 11:30:00,88.02,88.17,87.95,88.07,26634.0,81.6794,81.8186,81.6145,81.7258,26634.0
2019-08-26 12:00:00,88.06,88.34,88.03,88.2,32350.0,81.7165,81.9764,81.6887,81.8464,32350.0
2019-08-26 12:30:00,88.21,88.54,88.16,88.47,37771.0,81.8557,82.162,81.8093,82.097,37771.0
2019-08-26 13:00:00,88.47,88.61,88.25,88.26,38152.0,82.097,82.2269,81.8928,81.9021,38152.0
2019-08-26 13:30:00,88.26,88.35,88.16,88.23,45231.0,81.9021,81.9856,81.8093,81.8743,45231.0
2019-08-26 14:00:00,88.23,88.24,87.94,87.99,45669.0,81.8743,81.8836,81.6052,81.6516,45669.0
2019-08-26 14:30:00,87.99,88.27,87.99,88.27,37450.0,81.6516,81.9114,81.6516,81.9114,37450.0
2019-08-26 15:00:00,88.26,88.35,88.11,88.25,58317.0,81.9021,81.9856,81.7629,81.8928,58317.0
2019-08-26 15:30:00,88.25,88.48,88.07,88.4,339995.0,81.8928,82.1063,81.7258,82.032,339995.0
2019-08-27 09:30:00,88.68,89.31,88.4,88.94,158616.0,82.2919,82.8765,82.032,82.5331,158616.0
2019-08-27 10:00:00,88.97,89.07,88.66,88.73,40185.0,82.561,82.6538,82.2733,82.3383,40185.0
2019-08-27 10:30:00,88.66,88.8,88.55,88.58,16298.0,82.2733,82.4032,82.1712,82.1991,16298.0
2019-08-27 11:00:00,88.59,88.66,88.27,88.37,17421.0,82.2084,82.2733,81.9114,82.0042,17421.0
2019-08-27 11:30:00,88.36,88.64,88.36,88.48,15942.0,81.9949,82.2548,81.9949,82.1063,15942.0
2019-08-27 12:00:00,88.51,88.59,88.33,88.42,23014.0,82.1341,82.2084,81.9671,82.0506,23014.0
2019-08-27 12:30:00,88.39,88.46,88.01,88.11,17050.0,82.0228,82.0877,81.6701,81.7629,17050.0
2019-08-27 13:00:00,88.1,88.24,88.03,88.18,17680.0,81.7537,81.8836,81.6887,81.8279,17680.0
2019-08-27 13:30:00,88.16,88.4,88.12,88.4,23085.0,81.8093,82.032,81.7722,82.032,23085.0
2019-08-27 14:00:00,88.38,88.48,88.17,88.23,20895.0,82.0135,82.1063,81.8186,81.8743,20895.0
2019-08-27 14:30:00,88.21,88.41,88.1,88.38,38805.0,81.8557,82.0413,81.7537,82.0135,38805.0
2019-08-27 15:00:00,88.39,88.43,88.08,88.24,70667.0,82.0228,82.0599,81.7351,81.8836,70667.0
2019-08-27 15:30:00,88.23,88.43,88.01,88.03,207246.0,81.8743,82.0599,81.6701,81.6887,207246.0
2019-08-28 09:30:00,88.05,88.05,87.45,87.98,26421.0,81.7073,81.7073,81.1505,81.6423,26421.0
2019-08-28 10:00:00,87.98,88.29,87.96,88.04,34865.0,81.6423,81.93,81.6237,81.698,34865.0
2019-08-28 10:30:00,88.02,88.38,87.94,88.0,26323.0,81.6794,82.0135,81.6052,81.6609,26323.0
2019-08-28 11:00:00,88.06,88.06,87.93,87.95,40301.0,81.7165,81.7165,81.5959,81.6145,40301.0
2019-08-28 11:30:00,87.97,88.04,87.84,87.86,37213.0,81.633,81.698,81.5124,81.5309,37213.0
2019-08-28 12:00:00,87.86,87.96,87.76,87.81,34273.0,81.5309,81.6237,81.4381,81.4845,34273.0
2019-08-28 12:30:00,87.82,87.87,87.71,87.79,35673.0,81.4938,81.5402,81.3917,81.466,35673.0
2019-08-28 13:00:00,87.77,87.79,87.43,87.58,34194.0,81.4474,81.466,81.1319,81.2711,34194.0
2019-08-28 13:30:00,87.58,87.61,87.47,87.52,27887.0,81.2711,81.299,81.169,81.2154,27887.0
2019-08-28 14:00:00,87.52,87.62,87.47,87.58,23572.0,81.2154,81.3082,81.169,81.2711,23572.0
2019-08-28 14:30:00,87.59,87.67,87.54,87.64,37492.0,81.2804,81.3546,81.234,81.3268,37492.0
2019-08-28 15:00:00,87.62,87.72,87.49,87.56,55053.0,81.3082,81.401,81.1876,81.2526,55053.0
2019-08-28 15:30:00,87.56,88.02,87.54,87.88,210118.0,81.2526,81.6794,81.234,81.5495,210118.0
2019-08-29 09:30:00,88.49,89.11,88.35,89.1,39431.0,82.1156,82.6909,81.9856,82.6816,39431.0
2019-08-29 10:00:00,89.12,89.15,88.16,88.49,67273.0,82.7002,82.728,81.8093,82.1156,67273.0
2019-08-29 10:30:00,88.51,88.56,88.05,88.47,26564.0,82.1341,82.1805,81.7073,82.097,26564.0
2019-08-29 11:00:00,88.48,88.58,88.44,88.53,19434.0,82.1063,82.1991,82.0692,82.1527,19434.0
2019-08-29 11:30:00,88.55,88.73,88.53,88.68,33804.0,82.1712,82.3383,82.1527,82.2919,33804.0
2019-08-29 12:00:00,88.65,88.69,88.56,88.59,34037.0,82.264,82.3012,82.1805,82.2084,34037.0
2019-08-29 12:30:00,88.59,89.1,88.58,89.04,102028.0,82.2084,82.6816,82.1991,82.6259,102028.0
2019-08-29 13:00:00,89.05,89.17,89.04,89.11,19553.0,82.6352,82.7466,82.6259,82.6909,19553.0
2019-08-29 13:30:00,89.1,89.21,89.06,89.21,18911.0,82.6816,82.7837,82.6445,82.7837,18911.0
2019-08-29 14:00:00,89.22,89.26,89.02,89.02,35239.0,82.793,82.8301,82.6074,82.6074,35239.0
2019-08-29 14:30:00,89.04,89.08,88.95,88.96,23408.0,82.6259,82.6631,82.5424,82.5517,23408.0
2019-08-29 15:00:00,88.95,89.05,88.89,88.97,48740.0,82.5424,82.6352,82.4867,82.561,48740.0
2019-08-29 15:30:00,88.97,89.07,88.66,88.82,194959.0,82.561,82.6538,82.2733,82.4218,194959.0
2019-08-30 09:30:00,89.52,90.68,89.35,90.46,62096.0,83.0714,84.1478,82.9136,83.9436,62096.0
2019-08-30 10:00:00,90.44,90.82,90.4,90.82,56874.0,83.9251,84.2777,83.888,84.2777,56874.0
2019-08-30 10:30:00,90.8,91.11,90.61,90.61,45593.0,84.2592,84.5468,84.0828,84.0828,45593.0
2019-08-30 11:00:00,90.59,90.59,89.98,90.04,99029.0,84.0643,84.0643,83.4982,83.5539,99029.0
2019-08-30 11:30:00,90.04,90.58,90.04,90.48,53169.0,83.5539,84.055,83.5539,83.9622,53169.0
2019-08-30 12:00:00,90.5,90.79,90.37,90.76,18438.0,83.9808,84.2499,83.8601,84.222,18438.0
2019-08-30 12:30:00,90.76,90.9,90.69,90.86,26998.0,84.222,84.352,84.1571,84.3148,26998.0
2019-08-30 13:00:00,90.84,90.87,90.6,90.7,13367.0,84.2963,84.3241,84.0736,84.1664,13367.0
2019-08-30 13:30:00,90.7,90.8,90.48,90.66,24648.0,84.1664,84.2592,83.9622,84.1292,24648.0
2019-08-30 14:00:00,90.66,90.88,90.66,90.85,23047.0,84.1292,84.3334,84.1292,84.3056,23047.0
2019-08-30 14:30:00,90.86,90.87,90.54,90.62,24931.0,84.3148,84.3241,84.0179,84.0921,24931.0
2019-08-30 15:00:00,90.66,90.66,90.38,90.59,36168.0,84.1292,84.1292,83.8694,84.0643,36168.0
2019-08-30 15:30:00,90.58,90.8,90.44,90.66,216255.0,84.055,84.2592,83.9251,84.1292,216255.0
2019-09-03 09:30:00,90.02,90.3,89.86,90.06,50143.0,83.5353,83.7952,83.3869,83.5725,50143.0
2019-09-03 10:00:00,90.03,90.08,89.25,89.61,31900.0,83.5446,83.591,82.8208,83.1549,31900.0
2019-09-03 10:30:00,89.76,89.89,89.56,89.84,27756.0,83.2941,83.4147,83.1085,83.3683,27756.0
2019-09-03 11:00:00,89.8,89.91,89.65,89.65,22256.0,83.3312,83.4333,83.192,83.192,22256.0
2019-09-03 11:30:00,89.7,89.78,89.41,89.68,27946.0,83.2384,83.3126,82.9693,83.2198,27946.0
2019-09-03 12:00:00,89.69,89.79,89.45,89.55,25886.0,83.2291,83.3219,83.0064,83.0992,25886.0
2019-09-03 12:30:00,89.53,89.7,89.39,89.53,21431.0,83.0806,83.2384,82.9507,83.0806,21431.0
2019-09-03 13:00:00,89.53,89.61,89.44,89.56,37343.0,83.0806,83.1549,82.9971,83.1085,37343.0
2019-09-03 13:30:00,89.54,89.57,89.21,89.24,28863.0,83.0899,83.1178,82.7837,82.8115,28863.0
2019-09-03 14:00:00,89.23,89.34,89.22,89.32,22952.0,82.8023,82.9043,82.793,82.8858,22952.0
2019-09-03 14:30:00,89.31,89.44,89.26,89.3,24120.0,82.8765,82.9971,82.8301,82.8672,24120.0
2019-09-03 15:00:00,89.31,89.41,89.22,89.33,53778.0,82.8765,82.9693,82.793,82.895,53778.0
2019-09-03 15:30:00,89.34,89.69,89.32,89.66,143100.0,82.9043,83.2291,82.8858,83.2013,143100.0
2019-09-04 09:30:00,90.28,90.56,89.88,90.07,32093.0,83.7766,84.0364,83.4054,83.5817,32093.0
2019-09-04 10:00:00,90.09,90.18,89.88,90.1,66234.0,83.6003,83.6838,83.4054,83.6096,66234.0
2019-09-04 10:30:00,90.06,90.13,89.84,89.92,19118.0,83.5725,83.6374,83.3683,83.4425,19118.0
2019-09-04 11:00:00,89.98,90.13,89.74,90.13,15753.0,83.4982,83.6374,83.2755,83.6374,15753.0
2019-09-04 11:30:00,90.12,90.35,90.05,90.18,13193.0,83.6281,83.8416,83.5632,83.6838,13193.0
2019-09-04 12:00:00,90.17,90.21,90.07,90.08,10160.0,83.6745,83.7117,83.5817,83.591,10160.0
2019-09-04 12:30:00,90.04,90.04,89.77,89.83,13294.0,83.5539,83.5539,83.3034,83.359,13294.0
2019-09-04 13:00:00,89.81,89.82,89.57,89.61,14387.0,83.3405,83.3498,83.1178,83.1549,14387.0
2019-09-04 13:30:00,89.63,89.63,89.43,89.48,15726.0,83.1734,83.1734,82.9878,83.0342,15726.0
2019-09-04 14:00:00,89.49,89.66,89.47,89.65,16969.0,83.0435,83.2013,83.025,83.192,16969.0
2019-09-04 14:30:00,89.66,89.84,89.65,89.8,26665.0,83.2013,83.3683,83.192,83.3312,26665.0
2019-09-04 15:00:00,89.82,89.98,89.79,89.91,25218.0,83.3498,83.4982,83.3219,83.4333,25218.0
2019-09-04 15:30:00,89.92,90.15,89.91,90.02,91990.0,83.4425,83.656,83.4333,83.5353,91990.0
2019-09-05 09:30:00,90.54,90.84,90.25,90.76,103232.0,84.4205,84.7002,84.1501,84.6256,103232.0
2019-09-05 10:00:00,90.79,90.93,90.49,90.53,15931.0,84.6536,84.7842,84.3739,84.4112,15931.0
2019-09-05 10:30:00,90.54,90.9,90.5,90.53,14508.0,84.4205,84.7562,84.3832,84.4112,14508.0
2019-09-05 11:00:00,90.5,90.5,90.13,90.21,11951.0,84.3832,84.3832,84.0382,84.1128,11951.0
2019-09-05 11:30:00,90.18,90.2,89.96,90.0,12124.0,84.0848,84.1035,83.8797,83.917,12124.0
2019-09-05 12:00:00,89.97,90.01,89.75,89.78,12368.0,83.889,83.9263,83.6839,83.7119,12368.0
2019-09-05 12:30:00,89.78,89.83,89.65,89.66,11732.0,83.7119,83.7585,83.5907,83.6,11732.0
2019-09-05 13:00:00,89.68,89.76,89.57,89.66,16990.0,83.6186,83.6932,83.5161,83.6,16990.0
2019-09-05 13:30:00,89.64,89.66,89.55,89.64,11697.0,83.5813,83.6,83.4974,83.5813,11697.0
2019-09-05 14:00:00,89.62,89.67,89.51,89.54,17372.0,83.5627,83.6093,83.4601,83.4881,17372.0
2019-09-05 14:30:00,89.53,89.72,89.41,89.71,22383.0,83.4788,83.6559,83.3669,83.6466,22383.0
2019-09-05 15:00:00,89.72,89.91,89.71,89.91,33963.0,83.6559,83.8331,83.6466,83.8331,33963.0
2019-09-05 15:30:00,89.93,89.99,89.59,89.72,68827.0,83.8517,83.9077,83.5347,83.6559,68827.0
2019-09-06 09:30:00,89.77,89.97,89.51,89.97,27359.0,83.7026,83.889,83.4601,83.889,27359.0
2019-09-06 10:00:00,89.98,90.2,89.9,90.17,21607.0,83.8984,84.1035,83.8238,84.0755,21607.0
2019-09-06 10:30:00,90.2,90.38,90.17,90.32,19063.0,84.1035,84.2713,84.0755,84.2154,19063.0
2019-09-06 11:00:00,90.35,90.56,90.3,90.55,24014.0,84.2434,84.4392,84.1967,84.4298,24014.0
2019-09-06 11:30:00,90.55,90.8,90.53,90.66,41447.0,84.4298,84.6629,84.4112,84.5324,41447.0
2019-09-06 12:00:00,90.65,90.79,90.6,90.79,22578.0,84.5231,84.6536,84.4765,84.6536,22578.0
2019-09-06 12:30:00,90.82,90.88,90.73,90.88,26729.0,84.6816,84.7375,84.5977,84.7375,26729.0
2019-09-06 13:00:00,90.88,90.97,90.85,90.93,23283.0,84.7375,84.8214,84.7096,84.7842,23283.0
2019-09-06 13:30:00,90.92,90.97,90.77,90.89,24109.0,84.7748,84.8214,84.635,84.7469,24109.0
2019-09-06 14:00:00,90.89,91.0,90.78,90.78,27876.0,84.7469,84.8494,84.6443,84.6443,27876.0
2019-09-06 14:30:00,90.78,90.85,90.67,90.69,26581.0,84.6443,84.7096,84.5417,84.5604,26581.0
2019-09-06 15:00:00,90.69,90.72,90.56,90.65,23343.0,84.5604,84.5883,84.4392,84.5231,23343.0
2019-09-06 15:30:00,90.66,90.72,90.35,90.5,92698.0,84.5324,84.5883,84.2434,84.3832,92698.0
2019-09-09 09:30:00,90.95,90.95,89.88,89.88,27056.0,84.8028,84.8028,83.8051,83.8051,27056.0
2019-09-09 10:00:00,89.89,90.47,89.78,90.36,15190.0,83.8144,84.3552,83.7119,84.2527,15190.0
2019-09-09 10:30:00,90.35,90.35,90.15,90.19,14413.0,84.2434,84.2434,84.0569,84.0942,14413.0
2019-09-09 11:00:00,90.13,90.19,89.95,89.99,11170.0,84.0382,84.0942,83.8704,83.9077,11170.0
2019-09-09 11:30:00,90.01,90.04,89.73,89.79,14110.0,83.9263,83.9543,83.6653,83.7212,14110.0
2019-09-09 12:00:00,89.72,89.74,89.59,89.62,12284.0,83.6559,83.6746,83.5347,83.5627,12284.0
2019-09-09 12:30:00,89.6,89.83,89.54,89.78,10019.0,83.544,83.7585,83.4881,83.7119,10019.0
2019-09-09 13:00:00,89.76,89.86,89.65,89.66,11747.0,83.6932,83.7865,83.5907,83.6,11747.0
2019-09-09 13:30:00,89.66,89.88,89.58,89.78,29721.0,83.6,83.8051,83.5254,83.7119,29721.0
2019-09-09 14:00:00,89.8,89.93,89.7,89.73,11440.0,83.7305,83.8517,83.6373,83.6653,11440.0
2019-09-09 14:30:00,89.69,89.99,89.69,89.95,16627.0,83.628,83.9077,83.628,83.8704,16627.0
2019-09-09 15:00:00,89.92,90.09,89.91,89.94,29320.0,83.8424,84.0009,83.8331,83.8611,29320.0
2019-09-09 15:30:00,89.96,89.97,89.75,89.86,88745.0,83.8797,83.889,83.6839,83.7865,88745.0
2019-09-10 09:30:00,89.86,90.01,88.19,88.25,38073.0,83.7865,83.9263,82.2293,82.2853,38073.0
2019-09-10 10:00:00,88.34,88.35,87.72,87.94,23122.0,82.3692,82.3785,81.7911,81.9962,23122.0
2019-09-10 10:30:00,87.89,87.9,87.52,87.56,29240.0,81.9496,81.9589,81.6046,81.6419,29240.0
2019-09-10 11:00:00,87.57,87.62,87.3,87.41,18889.0,81.6513,81.6979,81.3995,81.5021,18889.0
2019-09-10 11:30:00,87.38,87.43,86.89,87.2,59377.0,81.4741,81.5207,81.0172,81.3063,59377.0
2019-09-10 12:00:00,87.2,87.31,87.03,87.08,32658.0,81.3063,81.4088,81.1477,81.1944,32658.0
2019-09-10 12:30:00,87.05,87.36,86.99,87.31,44296.0,81.1664,81.4554,81.1105,81.4088,44296.0
2019-09-10 13:00:00,87.31,87.43,87.05,87.14,19296.0,81.4088,81.5207,81.1664,81.2503,19296.0
2019-09-10 13:30:00,87.15,87.35,87.08,87.34,15650.0,81.2596,81.4461,81.1944,81.4368,15650.0
2019-09-10 14:00:00,87.36,87.46,87.24,87.25,25671.0,81.4554,81.5487,81.3436,81.3529,25671.0
2019-09-10 14:30:00,87.25,87.37,87.16,87.29,20081.0,81.3529,81.4648,81.269,81.3902,20081.0
2019-09-10 15:00:00,87.27,87.4,87.21,87.37,42193.0,81.3715,81.4927,81.3156,81.4648,42193.0
2019-09-10 15:30:00,87.42,88.08,87.39,88.08,192796.0,81.5114,82.1268,81.4834,82.1268,192796.0
2019-09-11 09:30:00,88.1,88.2,87.04,88.15,42593.0,82.1454,82.2387,81.1571,82.192,42593.0
2019-09-11 10:00:00,88.26,88.37,87.92,88.24,82238.0,82.2946,82.3972,81.9776,82.276,82238.0
2019-09-11 10:30:00,88.28,88.3,87.46,87.69,20177.0,82.3133,82.3319,81.5487,81.7631,20177.0
2019-09-11 11:00:00,87.71,87.89,87.46,87.62,20963.0,81.7818,81.9496,81.5487,81.6979,20963.0
2019-09-11 11:30:00,87.61,88.1,87.59,88.07,31738.0,81.6885,82.1454,81.6699,82.1175,31738.0
2019-09-11 12:00:00,88.06,88.16,87.98,88.02,23925.0,82.1081,82.2014,82.0335,82.0708,23925.0
2019-09-11 12:30:00,88.04,88.04,87.82,88.0,22587.0,82.0895,82.0895,81.8844,82.0522,22587.0
2019-09-11 13:00:00,88.04,88.13,87.93,87.93,15644.0,82.0895,82.1734,81.9869,81.9869,15644.0
2019-09-11 13:30:00,87.91,87.94,87.31,87.38,41007.0,81.9683,81.9962,81.4088,81.4741,41007.0
2019-09-11 14:00:00,87.4,87.43,87.15,87.36,44016.0,81.4927,81.5207,81.2596,81.4554,44016.0
2019-09-11 14:30:00,87.37,87.49,87.3,87.3,30137.0,81.4648,81.5767,81.3995,81.3995,30137.0
2019-09-11 15:00:00,87.33,87.61,87.3,87.57,37896.0,81.4275,81.6885,81.3995,81.6513,37896.0
2019-09-11 15:30:00,87.57,87.97,87.49,87.94,110276.0,81.6513,82.0242,81.5767,81.9962,110276.0
2019-09-12 09:30:00,88.27,89.16,88.27,88.39,19764.0,82.3039,83.1338,82.3039,82.4158,19764.0
2019-09-12 10:00:00,88.42,88.7,88.15,88.7,20769.0,82.4438,82.7049,82.192,82.7049,20769.0
2019-09-12 10:30:00,88.69,88.7,87.91,87.93,17745.0,82.6956,82.7049,81.9683,81.9869,17745.0
2019-09-12 11:00:00,87.91,88.1,87.85,88.0,17912.0,81.9683,82.1454,81.9123,82.0522,17912.0
2019-09-12 11:30:00,88.02,88.4,88.0,88.36,13602.0,82.0708,82.4252,82.0522,82.3879,13602.0
2019-09-12 12:00:00,88.35,88.51,88.23,88.36,46727.0,82.3785,82.5277,82.2666,82.3879,46727.0
2019-09-12 12:30:00,88.37,88.4,88.2,88.26,26795.0,82.3972,82.4252,82.2387,82.2946,26795.0
2019-09-12 13:00:00,88.27,88.38,88.05,88.05,27133.0,82.3039,82.4065,82.0988,82.0988,27133.0
2019-09-12 13:30:00,88.04,88.13,87.81,87.89,86741.0,82.0895,82.1734,81.875,81.9496,86741.0
2019-09-12 14:00:00,87.89,88.1,87.74,87.74,79313.0,81.9496,82.1454,81.8098,81.8098,79313.0
2019-09-12 14:30:00,87.76,88.14,87.75,88.03,103677.0,81.8284,82.1827,81.8191,82.0802,103677.0
2019-09-12 15:00:00,88.03,88.12,87.98,88.01,30797.0,82.0802,82.1641,82.0335,82.0615,30797.0
2019-09-12 15:30:00,88.01,88.09,87.74,87.82,111924.0,82.0615,82.1361,81.8098,81.8844,111924.0
2019-09-13 09:30:00,87.85,88.12,87.11,87.18,34593.0,81.9123,82.1641,81.2223,81.2876,34593.0
2019-09-13 10:00:00,87.23,87.64,86.89,87.22,53457.0,81.3342,81.7165,81.0172,81.3249,53457.0
2019-09-13 10:30:00,87.24,87.39,87.13,87.23,45532.0,81.3436,81.4834,81.241,81.3342,45532.0
2019-09-13 11:00:00,87.24,87.37,87.07,87.07,57774.0,81.3436,81.4648,81.185,81.185,57774.0
2019-09-13 11:30:00,87.09,87.39,87.01,87.19,88847.0,81.2037,81.4834,81.1291,81.2969,88847.0
2019-09-13 12:00:00,87.18,87.32,87.07,87.15,131677.0,81.2876,81.4181,81.185,81.2596,131677.0
2019-09-13 12:30:00,87.14,87.25,87.05,87.07,17682.0,81.2503,81.3529,81.1664,81.185,17682.0
2019-09-13 13:00:00,87.05,87.15,86.77,86.8,40053.0,81.1664,81.2596,80.9053,80.9333,40053.0
2019-09-13 13:30:00,86.8,86.95,86.75,86.86,16992.0,80.9333,81.0732,80.8867,80.9892,16992.0
2019-09-13 14:00:00,86.88,86.92,86.67,86.76,33065.0,81.0079,81.0452,80.8121,80.896,33065.0
2019-09-13 14:30:00,86.78,86.91,86.74,86.81,26188.0,80.9146,81.0359,80.8773,80.9426,26188.0
2019-09-13 15:00:00,86.76,86.77,86.53,86.76,33118.0,80.896,80.9053,80.6815,80.896,33118.0
2019-09-13 15:30:00,86.77,87.09,86.73,86.95,137670.0,80.9053,81.2037,80.868,81.0732,137670.0
2019-09-16 09:30:00,86.45,86.93,86.21,86.86,29292.0,80.607,81.0545,80.3832,80.9892,29292.0
2019-09-16 10:00:00,86.88,86.98,86.47,86.47,14873.0,81.0079,81.1011,80.6256,80.6256,14873.0
2019-09-16 10:30:00,86.53,87.2,86.53,87.17,25479.0,80.6815,81.3063,80.6815,81.2783,25479.0
2019-09-16 11:00:00,87.17,87.29,86.97,87.1,24813.0,81.2783,81.3902,81.0918,81.213,24813.0
2019-09-16 11:30:00,87.11,87.21,86.96,86.96,26677.0,81.2223,81.3156,81.0825,81.0825,26677.0
2019-09-16 12:00:00,86.97,87.18,86.96,87.07,23903.0,81.0918,81.2876,81.0825,81.185,23903.0
2019-09-16 12:30:00,87.06,87.26,87.02,87.19,35574.0,81.1757,81.3622,81.1384,81.2969,35574.0
2019-09-16 13:00:00,87.2,87.41,87.18,87.24,15139.0,81.3063,81.5021,81.2876,81.3436,15139.0
2019-09-16 13:30:00,87.23,87.32,87.16,87.19,15375.0,81.3342,81.4181,81.269,81.2969,15375.0
2019-09-16 14:00:00,87.19,87.25,87.09,87.25,24112.0,81.2969,81.3529,81.2037,81.3529,24112.0
2019-09-16 14:30:00,87.25,87.32,87.19,87.23,24321.0,81.3529,81.4181,81.2969,81.3342,24321.0
2019-09-16 15:00:00,87.24,87.33,87.19,87.29,76975.0,81.3436,81.4275,81.2969,81.3902,76975.0
2019-09-16 15:30:00,87.28,87.61,87.23,87.54,192134.0,81.3809,81.6885,81.3342,81.6233,192134.0
2019-09-17 09:30:00,87.89,88.87,87.89,88.81,77874.0,81.9496,82.8634,81.9496,82.8074,77874.0
2019-09-17 10:00:00,88.78,89.4,88.66,89.4,49098.0,82.7795,83.3576,82.6676,83.3576,49098.0
2019-09-17 10:30:00,89.39,89.82,89.31,89.69,46500.0,83.3482,83.7492,83.2736,83.628,46500.0
2019-09-17 11:00:00,89.7,89.7,89.29,89.58,33776.0,83.6373,83.6373,83.255,83.5254,33776.0
2019-09-17 11:30:00,89.6,89.66,89.48,89.55,52852.0,83.544,83.6,83.4322,83.4974,52852.0
2019-09-17 12:00:00,89.55,89.59,89.06,89.15,46782.0,83.4974,83.5347,83.0405,83.1245,46782.0
2019-09-17 12:30:00,89.13,89.21,89.0,89.07,42005.0,83.1058,83.1804,82.9846,83.0499,42005.0
2019-09-17 13:00:00,89.06,89.15,88.97,89.08,49845.0,83.0405,83.1245,82.9566,83.0592,49845.0
2019-09-17 13:30:00,89.08,89.38,89.0,89.27,50738.0,83.0592,83.3389,82.9846,83.2363,50738.0
2019-09-17 14:00:00,89.3,89.47,89.19,89.3,44173.0,83.2643,83.4228,83.1618,83.2643,44173.0
2019-09-17 14:30:00,89.3,89.4,89.23,89.35,45367.0,83.2643,83.3576,83.1991,83.3109,45367.0
2019-09-17 15:00:00,89.37,89.37,89.16,89.35,58485.0,83.3296,83.3296,83.1338,83.3109,58485.0
2019-09-17 15:30:00,89.34,89.66,89.33,89.63,212702.0,83.3016,83.6,83.2923,83.572,212702.0
2019-09-18 09:30:00,89.48,89.62,89.04,89.5,32733.0,83.4322,83.5627,83.0219,83.4508,32733.0
2019-09-18 10:00:00,89.55,90.12,89.46,90.08,36115.0,83.4974,84.0289,83.4135,83.9916,36115.0
2019-09-18 10:30:00,90.06,90.21,89.96,90.03,34554.0,83.973,84.1128,83.8797,83.945,34554.0
2019-09-18 11:00:00,90.05,90.21,89.71,89.86,31089.0,83.9636,84.1128,83.6466,83.7865,31089.0
2019-09-18 11:30:00,89.82,89.85,89.7,89.85,17149.0,83.7492,83.7771,83.6373,83.7771,17149.0
2019-09-18 12:00:00,89.83,89.99,89.74,89.97,13710.0,83.7585,83.9077,83.6746,83.889,13710.0
2019-09-18 12:30:00,90.0,90.12,89.84,89.84,16325.0,83.917,84.0289,83.7678,83.7678,16325.0
2019-09-18 13:00:00,89.87,89.93,89.75,89.87,18183.0,83.7958,83.8517,83.6839,83.7958,18183.0
2019-09-18 13:30:00,89.81,90.24,89.8,90.01,21258.0,83.7399,84.1408,83.7305,83.9263,21258.0
2019-09-18 14:00:00,89.81,89.97,88.89,89.07,23169.0,83.7399,83.889,82.882,83.0499,23169.0
2019-09-18 14:30:00,89.06,89.34,88.99,89.21,23912.0,83.0405,83.3016,82.9753,83.1804,23912.0
2019-09-18 15:00:00,89.2,89.54,89.08,89.54,25514.0,83.1711,83.4881,83.0592,83.4881,25514.0
2019-09-18 15:30:00,89.55,89.93,89.54,89.89,118787.0,83.4974,83.8517,83.4881,83.8144,118787.0
2019-09-19 09:30:00,89.96,90.32,89.96,90.2,19297.0,83.8797,84.2154,83.8797,84.1035,19297.0
2019-09-19 10:00:00,90.18,90.4,90.15,90.27,9882.0,84.0848,84.29,84.0569,84.1688,9882.0
2019-09-19 10:30:00,90.29,90.36,90.22,90.22,18223.0,84.1874,84.2527,84.1221,84.1221,18223.0
2019-09-19 11:00:00,90.23,90.46,90.17,90.35,45803.0,84.1315,84.3459,84.0755,84.2434,45803.0
2019-09-19 11:30:00,90.36,90.38,90.24,90.31,19824.0,84.2527,84.2713,84.1408,84.2061,19824.0
2019-09-19 12:00:00,90.31,90.33,90.07,90.08,19611.0,84.2061,84.2247,83.9823,83.9916,19611.0
2019-09-19 12:30:00,90.08,90.15,90.04,90.04,14663.0,83.9916,84.0569,83.9543,83.9543,14663.0
2019-09-19 13:00:00,90.06,90.07,89.84,89.99,11634.0,83.973,83.9823,83.7678,83.9077,11634.0
2019-09-19 13:30:00,89.97,89.98,89.82,89.95,18543.0,83.889,83.8984,83.7492,83.8704,18543.0
2019-09-19 14:00:00,89.95,90.0,89.77,89.84,25103.0,83.8704,83.917,83.7026,83.7678,25103.0
2019-09-19 14:30:00,89.86,89.93,89.76,89.9,16937.0,83.7865,83.8517,83.6932,83.8238,16937.0
2019-09-19 15:00:00,89.89,89.97,89.85,89.85,19963.0,83.8144,83.889,83.7771,83.7771,19963.0
2019-09-19 15:30:00,89.84,89.85,89.39,89.4,72239.0,83.7678,83.7771,83.3482,83.3576,72239.0
2019-09-20 09:30:00,89.54,89.86,89.52,89.54,202819.0,83.4881,83.7865,83.4695,83.4881,202819.0
2019-09-20 10:00:00,89.56,89.71,89.45,89.52,34929.0,83.5067,83.6466,83.4042,83.4695,34929.0
2019-09-20 10:30:00,89.55,89.57,89.24,89.32,15223.0,83.4974,83.5161,83.2084,83.283,15223.0
2019-09-20 11:00:00,89.3,89.54,89.3,89.45,6641.0,83.2643,83.4881,83.2643,83.4042,6641.0
2019-09-20 11:30:00,89.44,89.44,89.28,89.4,10094.0,83.3949,83.3949,83.2457,83.3576,10094.0
2019-09-20 12:00:00,89.41,89.42,89.34,89.34,6833.0,83.3669,83.3762,83.3016,83.3016,6833.0
2019-09-20 12:30:00,89.34,89.36,89.09,89.19,11758.0,83.3016,83.3203,83.0685,83.1618,11758.0
2019-09-20 13:00:00,89.23,89.23,88.39,88.87,28751.0,83.1991,83.1991,82.4158,82.8634,28751.0
2019-09-20 13:30:00,88.83,89.15,88.77,89.15,24954.0,82.8261,83.1245,82.7701,83.1245,24954.0
2019-09-20 14:00:00,89.11,89.34,89.06,89.32,19428.0,83.0872,83.3016,83.0405,83.283,19428.0
2019-09-20 14:30:00,89.31,89.42,89.23,89.26,20155.0,83.2736,83.3762,83.1991,83.227,20155.0
2019-09-20 15:00:00,89.26,89.3,88.99,89.06,17726.0,83.227,83.2643,82.9753,83.0405,17726.0
2019-09-20 15:30:00,89.05,89.2,88.75,88.79,238210.0,83.0312,83.1711,82.7515,82.7888,238210.0
2019-09-23 09:30:00,88.16,88.76,88.16,88.65,14552.0,82.2014,82.7608,82.2014,82.6583,14552.0
2019-09-23 10:00:00,88.64,88.7,88.34,88.39,13799.0,82.6489,82.7049,82.3692,82.4158,13799.0
2019-09-23 10:30:00,88.45,88.46,88.26,88.46,13934.0,82.4718,82.4811,82.2946,82.4811,13934.0
2019-09-23 11:00:00,88.48,88.73,88.46,88.73,23192.0,82.4997,82.7328,82.4811,82.7328,23192.0
2019-09-23 11:30:00,88.75,88.87,88.75,88.85,17919.0,82.7515,82.8634,82.7515,82.8447,17919.0
2019-09-23 12:00:00,88.84,88.95,88.81,88.84,14615.0,82.8354,82.938,82.8074,82.8354,14615.0
2019-09-23 12:30:00,88.84,88.88,88.68,88.68,16369.0,82.8354,82.8727,82.6862,82.6862,16369.0
2019-09-23 13:00:00,88.72,88.93,88.67,88.92,12999.0,82.7235,82.9193,82.6769,82.91,12999.0
2019-09-23 13:30:00,88.92,88.94,88.75,88.77,15759.0,82.91,82.9287,82.7515,82.7701,15759.0
2019-09-23 14:00:00,88.79,88.79,88.62,88.67,25459.0,82.7888,82.7888,82.6303,82.6769,25459.0
2019-09-23 14:30:00,88.7,88.71,88.55,88.62,18081.0,82.7049,82.7142,82.565,82.6303,18081.0
2019-09-23 15:00:00,88.63,88.72,88.57,88.61,34226.0,82.6396,82.7235,82.5837,82.621,34226.0
2019-09-23 15:30:00,88.6,88.62,88.34,88.39,98201.0,82.6116,82.6303,82.3692,82.4158,98201.0
2019-09-24 09:30:00,88.68,89.12,88.6,88.95,29806.0,82.6862,83.0965,82.6116,82.938,29806.0
2019-09-24 10:00:00,88.92,89.29,88.76,89.01,45476.0,82.91,83.255,82.7608,82.9939,45476.0
2019-09-24 10:30:00,89.05,89.37,89.03,89.3,25492.0,83.0312,83.3296,83.0126,83.2643,25492.0
2019-09-24 11:00:00,89.27,89.33,89.1,89.23,34453.0,83.2363,83.2923,83.0778,83.1991,34453.0
2019-09-24 11:30:00,89.23,89.27,88.85,88.97,26348.0,83.1991,83.2363,82.8447,82.9566,26348.0
2019-09-24 12:00:00,88.94,89.1,88.5,88.55,16800.0,82.9287,83.0778,82.5184,82.565,16800.0
2019-09-24 12:30:00,88.53,88.56,88.28,88.3,16707.0,82.5464,82.5743,82.3133,82.3319,16707.0
2019-09-24 13:00:00,88.32,88.53,88.31,88.5,19186.0,82.3506,82.5464,82.3412,82.5184,19186.0
2019-09-24 13:30:00,88.5,88.73,88.5,88.66,22905.0,82.5184,82.7328,82.5184,82.6676,22905.0
2019-09-24 14:00:00,88.63,89.09,88.46,88.96,39577.0,82.6396,83.0685,82.4811,82.9473,39577.0
2019-09-24 14:30:00,88.96,89.01,88.57,88.72,21041.0,82.9473,82.9939,82.5837,82.7235,21041.0
2019-09-24 15:00:00,88.74,88.74,88.42,88.58,33446.0,82.7422,82.7422,82.4438,82.593,33446.0
2019-09-24 15:30:00,88.56,88.9,88.43,88.9,127261.0,82.5743,82.8914,82.4531,82.8914,127261.0
2019-09-25 09:30:00,88.79,88.89,88.58,88.78,11826.0,82.7888,82.882,82.593,82.7795,11826.0
2019-09-25 10:00:00,88.75,88.93,88.5,88.91,20356.0,82.7515,82.9193,82.5184,82.9007,20356.0
2019-09-25 10:30:00,88.88,88.97,88.57,88.79,25889.0,82.8727,82.9566,82.5837,82.7888,25889.0
2019-09-25 11:00:00,88.81,88.94,88.71,88.91,26606.0,82.8074,82.9287,82.7142,82.9007,26606.0
2019-09-25 11:30:00,88.91,89.03,88.77,89.03,34350.0,82.9007,83.0126,82.7701,83.0126,34350.0
2019-09-25 12:00:00,89.03,89.26,88.99,89.02,29215.0,83.0126,83.227,82.9753,83.0032,29215.0
2019-09-25 12:30:00,89.03,89.14,88.96,89.09,26737.0,83.0126,83.1151,82.9473,83.0685,26737.0
2019-09-25 13:00:00,89.08,89.2,89.07,89.1,25346.0,83.0592,83.1711,83.0499,83.0778,25346.0
2019-09-25 13:30:00,89.09,89.11,88.96,89.04,24071.0,83.0685,83.0872,82.9473,83.0219,24071.0
2019-09-25 14:00:00,89.04,89.14,88.99,89.02,21523.0,83.0219,83.1151,82.9753,83.0032,21523.0
2019-09-25 14:30:00,89.01,89.21,88.95,89.18,21038.0,82.9939,83.1804,82.938,83.1524,21038.0
2019-09-25 15:00:00,89.19,89.19,88.93,88.95,44978.0,83.1618,83.1618,82.9193,82.938,44978.0
2019-09-25 15:30:00,88.95,89.11,88.92,88.94,91724.0,82.938,83.0872,82.91,82.9287,91724.0
2019-09-26 09:30:00,89.06,89.27,88.93,89.09,13782.0,83.0405,83.2363,82.9193,83.0685,13782.0
2019-09-26 10:00:00,89.12,89.12,88.48,88.54,28168.0,83.0965,83.0965,82.4997,82.5557,28168.0
2019-09-26 10:30:00,88.56,88.72,88.52,88.66,46274.0,82.5743,82.7235,82.537,82.6676,46274.0
2019-09-26 11:00:00,88.68,88.68,88.36,88.6,16577.0,82.6862,82.6862,82.3879,82.6116,16577.0
2019-09-26 11:30:00,88.62,88.78,88.51,88.78,7502.0,82.6303,82.7795,82.5277,82.7795,7502.0
2019-09-26 12:00:00,88.78,89.33,88.75,89.33,17302.0,82.7795,83.2923,82.7515,83.2923,17302.0
2019-09-26 12:30:00,89.34,89.44,89.29,89.4,8406.0,83.3016,83.3949,83.255,83.3576,8406.0
2019-09-26 13:00:00,89.42,89.59,89.41,89.53,10880.0,83.3762,83.5347,83.3669,83.4788,10880.0
2019-09-26 13:30:00,89.54,89.75,89.54,89.73,12963.0,83.4881,83.6839,83.4881,83.6653,12963.0
2019-09-26 14:00:00,89.78,90.07,89.77,89.86,19374.0,83.7119,83.9823,83.7026,83.7865,19374.0
2019-09-26 14:30:00,89.86,89.91,89.7,89.7,16727.0,83.7865,83.8331,83.6373,83.6373,16727.0
2019-09-26 15:00:00,89.73,89.97,89.67,89.95,25493.0,83.6653,83.889,83.6093,83.8704,25493.0
2019-09-26 15:30:00,89.96,90.01,89.76,89.82,159596.0,83.8797,83.9263,83.6932,83.7492,159596.0
2019-09-27 09:30:00,90.44,90.44,89.49,89.58,12670.0,84.3273,84.3273,83.4415,83.5254,12670.0
2019-09-27 10:00:00,89.56,89.71,89.29,89.49,14303.0,83.5067,83.6466,83.255,83.4415,14303.0
2019-09-27 10:30:00,89.51,89.78,89.33,89.7,14367.0,83.4601,83.7119,83.2923,83.6373,14367.0
2019-09-27 11:00:00,89.75,89.77,89.38,89.38,17567.0,83.6839,83.7026,83.3389,83.3389,17567.0
2019-09-27 11:30:00,89.41,89.49,88.91,89.15,14515.0,83.3669,83.4415,82.9007,83.1245,14515.0
2019-09-27 12:00:00,89.12,89.23,89.01,89.03,15214.0,83.0965,83.1991,82.9939,83.0126,15214.0
2019-09-27 12:30:00,88.99,88.99,88.61,88.61,7222.0,82.9753,82.9753,82.621,82.621,7222.0
2019-09-27 13:00:00,88.63,88.82,88.58,88.77,9929.0,82.6396,82.8168,82.593,82.7701,9929.0
2019-09-27 13:30:00,88.76,88.88,88.65,88.81,10668.0,82.7608,82.8727,82.6583,82.8074,10668.0
2019-09-27 14:00:00,88.77,88.77,88.45,88.49,15344.0,82.7701,82.7701,82.4718,82.5091,15344.0
2019-09-27 14:30:00,88.48,88.53,88.24,88.24,11056.0,82.4997,82.5464,82.276,82.276,11056.0
2019-09-27 15:00:00,88.24,88.4,88.22,88.23,33422.0,82.276,82.4252,82.2573,82.2666,33422.0
2019-09-27 15:30:00,88.21,88.85,88.19,88.81,67983.0,82.248,82.8447,82.2293,82.8074,67983.0
2019-09-30 09:30:00,89.07,89.39,88.92,89.23,11336.0,83.0499,83.3482,82.91,83.1991,11336.0
2019-09-30 10:00:00,89.25,89.38,88.87,89.01,14438.0,83.2177,83.3389,82.8634,82.9939,14438.0
2019-09-30 10:30:00,89.02,89.39,88.99,89.39,4849.0,83.0032,83.3482,82.9753,83.3482,4849.0
2019-09-30 11:00:00,89.4,89.66,89.29,89.66,15279.0,83.3576,83.6,83.255,83.6,15279.0
2019-09-30 11:30:00,89.66,89.74,89.48,89.62,11691.0,83.6,83.6746,83.4322,83.5627,11691.0
2019-09-30 12:00:00,89.6,89.94,89.6,89.88,11077.0,83.544,83.8611,83.544,83.8051,11077.0
2019-09-30 12:30:00,89.86,89.94,89.8,89.8,21060.0,83.7865,83.8611,83.7305,83.7305,21060.0
2019-09-30 13:00:00,89.78,89.85,89.72,89.73,11732.0,83.7119,83.7771,83.6559,83.6653,11732.0
2019-09-30 13:30:00,89.73,89.78,89.64,89.68,12314.0,83.6653,83.7119,83.5813,83.6186,12314.0
2019-09-30 14:00:00,89.61,89.61,89.27,89.43,17096.0,83.5534,83.5534,83.2363,83.3855,17096.0
2019-09-30 14:30:00,89.43,89.68,89.4,89.62,14400.0,83.3855,83.6186,83.3576,83.5627,14400.0
2019-09-30 15:00:00,89.63,89.68,89.54,89.61,17983.0,83.572,83.6186,83.4881,83.5534,17983.0
2019-09-30 15:30:00,89.61,89.71,89.52,89.57,86539.0,83.5534,83.6466,83.4695,83.5161,86539.0
2019-10-01 09:30:00,89.99,90.01,89.72,89.83,13949.0,83.9077,83.9263,83.6559,83.7585,13949.0
2019-10-01 10:00:00,89.78,89.78,88.9,89.19,39558.0,83.7119,83.7119,82.8914,83.1618,39558.0
2019-10-01 10:30:00,89.15,89.63,89.08,89.51,22033.0,83.1245,83.572,83.0592,83.4601,22033.0
2019-10-01 11:00:00,89.41,89.41,89.14,89.19,23139.0,83.3669,83.3669,83.1151,83.1618,23139.0
2019-10-01 11:30:00,89.2,89.21,88.83,88.91,29286.0,83.1711,83.1804,82.8261,82.9007,29286.0
2019-10-01 12:00:00,88.9,88.9,88.56,88.63,17988.0,82.8914,82.8914,82.5743,82.6396,17988.0
2019-10-01 12:30:00,88.63,88.65,88.21,88.23,18127.0,82.6396,82.6583,82.248,82.2666,18127.0
2019-10-01 13:00:00,88.22,88.25,87.95,88.03,13848.0,82.2573,82.2853,82.0056,82.0802,13848.0
2019-10-01 13:30:00,88.0,88.19,87.9,88.11,27951.0,82.0522,82.2293,81.9589,82.1548,27951.0
2019-10-01 14:00:00,88.09,88.18,87.86,87.92,23502.0,82.1361,82.22,81.9217,81.9776,23502.0
2019-10-01 14:30:00,87.93,88.18,87.93,88.08,29052.0,81.9869,82.22,81.9869,82.1268,29052.0
2019-10-01 15:00:00,88.09,88.2,87.93,88.18,34595.0,82.1361,82.2387,81.9869,82.22,34595.0
2019-10-01 15:30:00,88.18,88.19,87.88,87.93,124959.0,82.22,82.2293,81.9403,81.9869,124959.0
2019-10-02 09:30:00,87.44,87.71,86.93,86.98,16938.0,81.53,81.7818,81.0545,81.1011,16938.0
2019-10-02 10:00:00,86.95,86.96,85.67,85.91,72334.0,81.0732,81.0825,79.8797,80.1034,72334.0
2019-10-02 10:30:00,85.91,85.96,85.33,85.9,33934.0,80.1034,80.1501,79.5626,80.0941,33934.0
2019-10-02 11:00:00,85.85,86.51,85.85,86.4,18109.0,80.0475,80.6629,80.0475,80.5603,18109.0
2019-10-02 11:30:00,86.38,86.62,86.08,86.62,15463.0,80.5417,80.7655,80.262,80.7655,15463.0
2019-10-02 12:00:00,86.58,86.58,86.08,86.31,12947.0,80.7282,80.7282,80.262,80.4764,12947.0
2019-10-02 12:30:00,86.29,86.33,85.85,85.94,20422.0,80.4578,80.4951,80.0475,80.1314,20422.0
2019-10-02 13:00:00,85.96,86.32,85.92,86.26,15253.0,80.1501,80.4857,80.1128,80.4298,15253.0
2019-10-02 13:30:00,86.31,86.31,86.13,86.24,16499.0,80.4764,80.4764,80.3086,80.4111,16499.0
2019-10-02 14:00:00,86.25,86.65,86.12,86.59,17769.0,80.4205,80.7934,80.2993,80.7375,17769.0
2019-10-02 14:30:00,86.61,86.87,86.48,86.78,20610.0,80.7561,80.9986,80.6349,80.9146,20610.0
2019-10-02 15:00:00,86.79,86.87,86.57,86.58,29944.0,80.924,80.9986,80.7188,80.7282,29944.0
2019-10-02 15:30:00,86.56,86.68,86.28,86.34,124634.0,80.7095,80.8214,80.4484,80.5044,124634.0
2019-10-03 09:30:00,86.26,86.47,86.02,86.41,12388.0,80.4298,80.6256,80.206,80.5697,12388.0
2019-10-03 10:00:00,86.31,86.31,85.48,86.03,14943.0,80.4764,80.4764,79.7025,80.2153,14943.0
2019-10-03 10:30:00,86.07,86.23,85.88,86.19,10750.0,80.2526,80.4018,80.0755,80.3645,10750.0
2019-10-03 11:00:00,86.13,86.73,86.13,86.45,11890.0,80.3086,80.868,80.3086,80.607,11890.0
2019-10-03 11:30:00,86.47,86.47,86.19,86.23,12305.0,80.6256,80.6256,80.3645,80.4018,12305.0
2019-10-03 12:00:00,86.25,86.42,86.12,86.35,15750.0,80.4205,80.579,80.2993,80.5137,15750.0
2019-10-03 12:30:00,86.42,86.61,86.36,86.61,5735.0,80.579,80.7561,80.523,80.7561,5735.0
2019-10-03 13:00:00,86.62,86.64,86.54,86.55,9546.0,80.7655,80.7841,80.6909,80.7002,9546.0
2019-10-03 13:30:00,86.57,86.74,86.46,86.57,9043.0,80.7188,80.8773,80.6163,80.7188,9043.0
2019-10-03 14:00:00,86.58,86.85,86.49,86.85,24334.0,80.7282,80.9799,80.6442,80.9799,24334.0
2019-10-03 14:30:00,86.85,86.88,86.62,86.73,20583.0,80.9799,81.0079,80.7655,80.868,20583.0
2019-10-03 15:00:00,86.75,86.84,86.67,86.74,34747.0,80.8867,80.9706,80.8121,80.8773,34747.0
2019-10-03 15:30:00,86.73,87.17,86.69,87.13,83506.0,80.868,81.2783,80.8307,81.241,83506.0
2019-10-04 09:30:00,87.22,87.71,87.11,87.61,14854.0,81.3249,81.7818,81.2223,81.6885,14854.0
2019-10-04 10:00:00,87.64,88.05,87.59,87.85,13157.0,81.7165,82.0988,81.6699,81.9123,13157.0
2019-10-04 10:30:00,87.75,87.8,87.52,87.64,25579.0,81.8191,81.8657,81.6046,81.7165,25579.0
2019-10-04 11:00:00,87.61,88.03,87.58,87.96,20130.0,81.6885,82.0802,81.6606,82.0149,20130.0
2019-10-04 11:30:00,88.01,88.33,87.94,88.21,12391.0,82.0615,82.3599,81.9962,82.248,12391.0
2019-10-04 12:00:00,88.23,88.4,88.21,88.23,15747.0,82.2666,82.4252,82.248,82.2666,15747.0
2019-10-04 12:30:00,88.25,88.29,88.17,88.26,9192.0,82.2853,82.3226,82.2107,82.2946,9192.0
2019-10-04 13:00:00,88.27,88.33,88.11,88.18,13803.0,82.3039,82.3599,82.1548,82.22,13803.0
2019-10-04 13:30:00,88.18,88.31,88.18,88.24,14639.0,82.22,82.3412,82.22,82.276,14639.0
2019-10-04 14:00:00,88.27,88.57,88.24,88.51,13191.0,82.3039,82.5837,82.276,82.5277,13191.0
2019-10-04 14:30:00,88.52,88.72,88.5,88.61,19684.0,82.537,82.7235,82.5184,82.621,19684.0
2019-10-04 15:00:00,88.64,88.88,88.64,88.84,35058.0,82.6489,82.8727,82.6489,82.8354,35058.0
2019-10-04 15:30:00,88.86,89.2,88.84,89.01,94132.0,82.8541,83.1711,82.8354,82.9939,94132.0
2019-10-07 09:30:00,88.55,88.66,87.82,87.82,15565.0,82.565,82.6676,81.8844,81.8844,15565.0
2019-10-07 10:00:00,87.9,88.53,87.81,88.46,12868.0,81.9589,82.5464,81.875,82.4811,12868.0
2019-10-07 10:30:00,88.46,88.75,88.45,88.72,13669.0,82.4811,82.7515,82.4718,82.7235,13669.0
2019-10-07 11:00:00,88.69,88.84,88.48,88.78,18698.0,82.6956,82.8354,82.4997,82.7795,18698.0
2019-10-07 11:30:00,88.79,89.1,88.79,89.1,13551.0,82.7888,83.0778,82.7888,83.0778,13551.0
2019-10-07 12:00:00,89.1,89.1,88.83,88.83,23761.0,83.0778,83.0778,82.8261,82.8261,23761.0
2019-10-07 12:30:00,88.8,88.95,88.78,88.87,17787.0,82.7981,82.938,82.7795,82.8634,17787.0
2019-10-07 13:00:00,88.86,88.96,88.66,88.74,17776.0,82.8541,82.9473,82.6676,82.7422,17776.0
2019-10-07 13:30:00,88.75,89.23,88.73,89.12,30198.0,82.7515,83.1991,82.7328,83.0965,30198.0
2019-10-07 14:00:00,89.11,89.12,88.58,88.64,15737.0,83.0872,83.0965,82.593,82.6489,15737.0
2019-10-07 14:30:00,88.63,88.63,88.45,88.56,14404.0,82.6396,82.6396,82.4718,82.5743,14404.0
2019-10-07 15:00:00,88.54,88.77,88.51,88.73,26183.0,82.5557,82.7701,82.5277,82.7328,26183.0
2019-10-07 15:30:00,88.75,88.76,88.4,88.54,143056.0,82.7515,82.7608,82.4252,82.5557,143056.0
2019-10-08 09:30:00,87.95,88.05,87.18,87.46,22345.0,82.0056,82.0988,81.2876,81.5487,22345.0
2019-10-08 10:00:00,87.4,87.49,86.79,87.1,19163.0,81.4927,81.5767,80.924,81.213,19163.0
2019-10-08 10:30:00,87.06,87.36,86.94,87.29,20509.0,81.1757,81.4554,81.0638,81.3902,20509.0
2019-10-08 11:00:00,87.3,87.35,86.98,86.98,22098.0,81.3995,81.4461,81.1011,81.1011,22098.0
2019-10-08 11:30:00,86.96,87.15,86.88,87.11,12909.0,81.0825,81.2596,81.0079,81.2223,12909.0
2019-10-08 12:00:00,87.12,87.49,87.04,87.45,60397.0,81.2317,81.5767,81.1571,81.5394,60397.0
2019-10-08 12:30:00,87.43,87.75,87.33,87.55,32854.0,81.5207,81.8191,81.4275,81.6326,32854.0
2019-10-08 13:00:00,87.55,87.67,87.32,87.63,106248.0,81.6326,81.7445,81.4181,81.7072,106248.0
2019-10-08 13:30:00,87.6,87.74,87.53,87.61,18632.0,81.6792,81.8098,81.614,81.6885,18632.0
2019-10-08 14:00:00,87.64,87.66,87.47,87.5,25996.0,81.7165,81.7352,81.558,81.586,25996.0
2019-10-08 14:30:00,87.53,87.87,87.26,87.45,37176.0,81.614,81.931,81.3622,81.5394,37176.0
2019-10-08 15:00:00,87.48,87.62,87.21,87.37,32320.0,81.5673,81.6979,81.3156,81.4648,32320.0
2019-10-08 15:30:00,87.36,87.47,86.75,86.75,181595.0,81.4554,81.558,80.8867,80.8867,181595.0
2019-10-09 09:30:00,87.6,87.83,86.63,86.76,26539.0,81.6792,81.8937,80.7748,80.896,26539.0
2019-10-09 10:00:00,86.84,87.0,86.63,86.83,30020.0,80.9706,81.1198,80.7748,80.9613,30020.0
2019-10-09 10:30:00,86.87,87.06,86.67,86.74,62093.0,80.9986,81.1757,80.8121,80.8773,62093.0
2019-10-09 11:00:00,86.76,86.8,86.52,86.6,33424.0,80.896,80.9333,80.6722,80.7468,33424.0
2019-10-09 11:30:00,86.6,87.12,86.58,87.09,25970.0,80.7468,81.2317,80.7282,81.2037,25970.0
2019-10-09 12:00:00,87.12,87.25,87.04,87.05,31366.0,81.2317,81.3529,81.1571,81.1664,31366.0
2019-10-09 12:30:00,87.06,87.4,87.05,87.39,18870.0,81.1757,81.4927,81.1664,81.4834,18870.0
2019-10-09 13:00:00,87.41,87.57,87.25,87.34,19248.0,81.5021,81.6513,81.3529,81.4368,19248.0
2019-10-09 13:30:00,87.35,87.64,87.33,87.58,18996.0,81.4461,81.7165,81.4275,81.6606,18996.0
2019-10-09 14:00:00,87.58,87.6,87.36,87.51,22809.0,81.6606,81.6792,81.4554,81.5953,22809.0
2019-10-09 14:30:00,87.51,87.62,87.46,87.54,20658.0,81.5953,81.6979,81.5487,81.6233,20658.0
2019-10-09 15:00:00,87.55,87.67,87.5,87.55,28842.0,81.6326,81.7445,81.586,81.6326,28842.0
2019-10-09 15:30:00,87.57,87.73,87.23,87.3,125762.0,81.6513,81.8004,81.3342,81.3995,125762.0
2019-10-10 09:30:00,87.26,88.2,86.29,87.94,32927.0,81.3622,82.2387,80.4578,81.9962,32927.0
2019-10-10 10:00:00,87.99,87.99,87.5,87.81,22422.0,82.0429,82.0429,81.586,81.875,22422.0
2019-10-10 10:30:00,87.84,87.88,87.52,87.86,17740.0,81.903,81.9403,81.6046,81.9217,17740.0
2019-10-10 11:00:00,87.9,88.05,87.84,88.05,22145.0,81.9589,82.0988,81.903,82.0988,22145.0
2019-10-10 11:30:00,88.04,88.13,87.89,88.06,24922.0,82.0895,82.1734,81.9496,82.1081,24922.0
2019-10-10 12:00:00,88.06,88.1,87.94,87.94,28604.0,82.1081,82.1454,81.9962,81.9962,28604.0
2019-10-10 12:30:00,87.92,87.94,87.78,87.9,34603.0,81.9776,81.9962,81.8471,81.9589,34603.0
2019-10-10 13:00:00,87.92,87.93,87.77,87.8,18157.0,81.9776,81.9869,81.8377,81.8657,18157.0
2019-10-10 13:30:00,87.78,87.99,87.67,87.91,34698.0,81.8471,82.0429,81.7445,81.9683,34698.0
2019-10-10 14:00:00,87.92,88.0,87.46,87.69,22983.0,81.9776,82.0522,81.5487,81.7631,22983.0
2019-10-10 14:30:00,87.68,87.8,87.47,87.52,20324.0,81.7538,81.8657,81.558,81.6046,20324.0
2019-10-10 15:00:00,87.5,87.61,87.44,87.58,31641.0,81.586,81.6885,81.53,81.6606,31641.0
2019-10-10 15:30:00,87.59,87.64,87.4,87.49,167462.0,81.6699,81.7165,81.4927,81.5767,167462.0
2019-10-11 09:30:00,88.23,88.56,88.1,88.28,31917.0,82.2666,82.5743,82.1454,82.3133,31917.0
2019-10-11 10:00:00,88.28,88.32,88.03,88.3,65622.0,82.3133,82.3506,82.0802,82.3319,65622.0
2019-10-11 10:30:00,88.32,88.32,88.13,88.25,27153.0,82.3506,82.3506,82.1734,82.2853,27153.0
2019-10-11 11:00:00,88.26,88.52,88.24,88.47,57179.0,82.2946,82.537,82.276,82.4904,57179.0
2019-10-11 11:30:00,88.47,88.57,88.25,88.36,44058.0,82.4904,82.5837,82.2853,82.3879,44058.0
2019-10-11 12:00:00,88.37,88.37,88.18,88.34,18525.0,82.3972,82.3972,82.22,82.3692,18525.0
2019-10-11 12:30:00,88.34,88.45,87.95,88.4,46316.0,82.3692,82.4718,82.0056,82.4252,46316.0
2019-10-11 13:00:00,88.41,88.69,88.29,88.52,64755.0,82.4345,82.6956,82.3226,82.537,64755.0
2019-10-11 13:30:00,88.53,88.67,88.5,88.64,37497.0,82.5464,82.6769,82.5184,82.6489,37497.0
2019-10-11 14:00:00,88.63,88.64,88.39,88.55,23393.0,82.6396,82.6489,82.4158,82.565,23393.0
2019-10-11 14:30:00,88.54,88.56,88.41,88.46,27418.0,82.5557,82.5743,82.4345,82.4811,27418.0
2019-10-11 15:00:00,88.43,88.64,88.39,88.54,36933.0,82.4531,82.6489,82.4158,82.5557,36933.0
2019-10-11 15:30:00,88.54,88.6,87.95,88.02,165929.0,82.5557,82.6116,82.0056,82.0708,165929.0
2019-10-14 09:30:00,87.63,87.76,87.43,87.47,16672.0,81.7072,81.8284,81.5207,81.558,16672.0
2019-10-14 10:00:00,87.47,87.94,87.44,87.93,20591.0,81.558,81.9962,81.53,81.9869,20591.0
2019-10-14 10:30:00,87.95,88.21,87.89,87.97,16290.0,82.0056,82.248,81.9496,82.0242,16290.0
2019-10-14 11:00:00,87.99,87.99,87.73,87.76,17132.0,82.0429,82.0429,81.8004,81.8284,17132.0
2019-10-14 11:30:00,87.73,87.9,87.72,87.79,20622.0,81.8004,81.9589,81.7911,81.8564,20622.0
2019-10-14 12:00:00,87.76,87.88,87.73,87.88,18718.0,81.8284,81.9403,81.8004,81.9403,18718.0
2019-10-14 12:30:00,87.89,88.18,87.89,88.18,22256.0,81.9496,82.22,81.9496,82.22,22256.0
2019-10-14 13:00:00,88.17,88.27,88.13,88.17,10835.0,82.2107,82.3039,82.1734,82.2107,10835.0
2019-10-14 13:30:00,88.15,88.25,88.08,88.25,15216.0,82.192,82.2853,82.1268,82.2853,15216.0
2019-10-14 14:00:00,88.26,88.32,88.19,88.28,23570.0,82.2946,82.3506,82.2293,82.3133,23570.0
2019-10-14 14:30:00,88.28,88.31,88.15,88.24,22107.0,82.3133,82.3412,82.192,82.276,22107.0
2019-10-14 15:00:00,88.23,88.24,88.01,88.17,45023.0,82.2666,82.276,82.0615,82.2107,45023.0
2019-10-14 15:30:00,88.17,88.25,88.0,88.2,69179.0,82.2107,82.2853,82.0522,82.2387,69179.0
2019-10-15 09:30:00,88.52,88.65,88.34,88.44,46314.0,82.537,82.6583,82.3692,82.4624,46314.0
2019-10-15 10:00:00,88.46,88.74,88.43,88.64,36996.0,82.4811,82.7422,82.4531,82.6489,36996.0
2019-10-15 10:30:00,88.67,88.92,88.55,88.92,31824.0,82.6769,82.91,82.565,82.91,31824.0
2019-10-15 11:00:00,88.96,88.99,88.57,88.7,33594.0,82.9473,82.9753,82.5837,82.7049,33594.0
2019-10-15 11:30:00,88.67,88.71,88.51,88.65,35415.0,82.6769,82.7142,82.5277,82.6583,35415.0
2019-10-15 12:00:00,88.65,88.8,88.58,88.59,30240.0,82.6583,82.7981,82.593,82.6023,30240.0
2019-10-15 12:30:00,88.56,88.78,88.53,88.77,29815.0,82.5743,82.7795,82.5464,82.7701,29815.0
2019-10-15 13:00:00,88.78,88.79,88.56,88.61,26434.0,82.7795,82.7888,82.5743,82.621,26434.0
2019-10-15 13:30:00,88.62,88.82,88.5,88.8,30369.0,82.6303,82.8168,82.5184,82.7981,30369.0
2019-10-15 14:00:00,88.81,88.83,88.64,88.66,23566.0,82.8074,82.8261,82.6489,82.6676,23566.0
2019-10-15 14:30:00,88.6,88.73,88.43,88.47,27969.0,82.6116,82.7328,82.4531,82.4904,27969.0
2019-10-15 15:00:00,88.47,88.54,88.38,88.52,45796.0,82.4904,82.5557,82.4065,82.537,45796.0
2019-10-15 15:30:00,88.52,88.64,88.46,88.52,116846.0,82.537,82.6489,82.4811,82.537,116846.0
2019-10-16 09:30:00,88.19,88.29,87.69,88.05,29696.0,82.2293,82.3226,81.7631,82.0988,29696.0
2019-10-16 10:00:00,88.07,88.12,87.78,88.09,24140.0,82.1175,82.1641,81.8471,82.1361,24140.0
2019-10-16 10:30:00,88.1,88.41,88.04,88.41,17754.0,82.1454,82.4345,82.0895,82.4345,17754.0
2019-10-16 11:00:00,88.42,88.51,88.28,88.47,19588.0,82.4438,82.5277,82.3133,82.4904,19588.0
2019-10-16 11:30:00,88.48,88.5,88.27,88.36,17811.0,82.4997,82.5184,82.3039,82.3879,17811.0
2019-10-16 12:00:00,88.37,88.37,88.14,88.14,17774.0,82.3972,82.3972,82.1827,82.1827,17774.0
2019-10-16 12:30:00,88.14,88.44,88.1,88.42,25635.0,82.1827,82.4624,82.1454,82.4438,25635.0
2019-10-16 13:00:00,88.39,88.41,88.21,88.23,17922.0,82.4158,82.4345,82.248,82.2666,17922.0
2019-10-16 13:30:00,88.23,88.48,88.22,88.43,54398.0,82.2666,82.4997,82.2573,82.4531,54398.0
2019-10-16 14:00:00,88.45,88.72,88.41,88.67,27155.0,82.4718,82.7235,82.4345,82.6769,27155.0
2019-10-16 14:30:00,88.66,88.84,88.65,88.81,28495.0,82.6676,82.8354,82.6583,82.8074,28495.0
2019-10-16 15:00:00,88.78,88.82,88.63,88.76,35246.0,82.7795,82.8168,82.6396,82.7608,35246.0
2019-10-16 15:30:00,88.75,88.93,88.74,88.81,128565.0,82.7515,82.9193,82.7422,82.8074,128565.0
2019-10-17 09:30:00,89.12,89.62,88.6,89.5,28696.0,83.0965,83.5627,82.6116,83.4508,28696.0
2019-10-17 10:00:00,89.44,89.51,89.18,89.28,21035.0,83.3949,83.4601,83.1524,83.2457,21035.0
2019-10-17 10:30:00,89.35,89.44,89.23,89.28,29287.0,83.3109,83.3949,83.1991,83.2457,29287.0
2019-10-17 11:00:00,89.28,89.45,89.04,89.19,21257.0,83.2457,83.4042,83.0219,83.1618,21257.0
2019-10-17 11:30:00,89.19,89.32,89.07,89.26,21173.0,83.1618,83.283,83.0499,83.227,21173.0
2019-10-17 12:00:00,89.29,89.35,89.12,89.25,13698.0,83.255,83.3109,83.0965,83.2177,13698.0
2019-10-17 12:30:00,89.26,89.43,89.25,89.4,15880.0,83.227,83.3855,83.2177,83.3576,15880.0
2019-10-17 13:00:00,89.4,89.42,89.25,89.38,20319.0,83.3576,83.3762,83.2177,83.3389,20319.0
2019-10-17 13:30:00,89.4,89.41,89.17,89.22,26301.0,83.3576,83.3669,83.1431,83.1897,26301.0
2019-10-17 14:00:00,89.23,89.38,89.09,89.37,33967.0,83.1991,83.3389,83.0685,83.3296,33967.0
2019-10-17 14:30:00,89.36,89.49,89.32,89.37,46725.0,83.3203,83.4415,83.283,83.3296,46725.0
2019-10-17 15:00:00,89.38,89.42,89.19,89.28,30218.0,83.3389,83.3762,83.1618,83.2457,30218.0
2019-10-17 15:30:00,89.29,89.29,89.16,89.29,95811.0,83.255,83.255,83.1338,83.255,95811.0
2019-10-18 09:30:00,88.74,89.02,88.41,88.69,93503.0,82.7422,83.0032,82.4345,82.6956,93503.0
2019-10-18 10:00:00,88.67,88.94,88.37,88.94,16885.0,82.6769,82.9287,82.3972,82.9287,16885.0
2019-10-18 10:30:00,88.92,89.2,88.73,89.19,14984.0,82.91,83.1711,82.7328,83.1618,14984.0
2019-10-18 11:00:00,89.16,89.34,89.04,89.27,18877.0,83.1338,83.3016,83.0219,83.2363,18877.0
2019-10-18 11:30:00,89.3,89.4,89.2,89.36,24116.0,83.2643,83.3576,83.1711,83.3203,24116.0
2019-10-18 12:00:00,89.33,89.33,89.05,89.29,17313.0,83.2923,83.2923,83.0312,83.255,17313.0
2019-10-18 12:30:00,89.27,89.4,89.25,89.35,17811.0,83.2363,83.3576,83.2177,83.3109,17811.0
2019-10-18 13:00:00,89.35,89.54,89.32,89.51,23356.0,83.3109,83.4881,83.283,83.4601,23356.0
2019-10-18 13:30:00,89.51,89.67,89.48,89.63,17559.0,83.4601,83.6093,83.4322,83.572,17559.0
2019-10-18 14:00:00,89.62,89.71,89.48,89.57,22725.0,83.5627,83.6466,83.4322,83.5161,22725.0
2019-10-18 14:30:00,89.57,89.64,89.49,89.63,22810.0,83.5161,83.5813,83.4415,83.572,22810.0
2019-10-18 15:00:00,89.63,89.74,89.55,89.55,41103.0,83.572,83.6746,83.4974,83.4974,41103.0
2019-10-18 15:30:00,89.56,89.63,89.46,89.54,129515.0,83.5067,83.572,83.4135,83.4881,129515.0
2019-10-21 09:30:00,89.77,90.15,89.74,89.87,26510.0,83.7026,84.0569,83.6746,83.7958,26510.0
2019-10-21 10:00:00,89.98,90.21,89.84,90.17,38306.0,83.8984,84.1128,83.7678,84.0755,38306.0
2019-10-21 10:30:00,90.18,90.25,90.05,90.17,37023.0,84.0848,84.1501,83.9636,84.0755,37023.0
2019-10-21 11:00:00,90.19,90.2,89.85,90.06,22670.0,84.0942,84.1035,83.7771,83.973,22670.0
2019-10-21 11:30:00,90.06,90.16,89.99,89.99,23186.0,83.973,84.0662,83.9077,83.9077,23186.0
2019-10-21 12:00:00,89.98,90.02,89.78,90.02,21784.0,83.8984,83.9357,83.7119,83.9357,21784.0
2019-10-21 12:30:00,90.0,90.06,89.89,89.99,29138.0,83.917,83.973,83.8144,83.9077,29138.0
2019-10-21 13:00:00,90.0,90.07,89.91,90.03,27449.0,83.917,83.9823,83.8331,83.945,27449.0
2019-10-21 13:30:00,90.02,90.04,89.83,89.84,16361.0,83.9357,83.9543,83.7585,83.7678,16361.0
2019-10-21 14:00:00,89.87,90.21,89.87,90.19,33621.0,83.7958,84.1128,83.7958,84.0942,33621.0
2019-10-21 14:30:00,90.21,90.24,90.1,90.16,26389.0,84.1128,84.1408,84.0103,84.0662,26389.0
2019-10-21 15:00:00,90.17,90.27,90.14,90.25,26758.0,84.0755,84.1688,84.0475,84.1501,26758.0
2019-10-21 15:30:00,90.24,90.36,90.0,90.33,124476.0,84.1408,84.2527,83.917,84.2247,124476.0
2019-10-22 09:30:00,90.31,90.68,90.03,90.67,25307.0,84.2061,84.551,83.945,84.5417,25307.0
2019-10-22 10:00:00,90.64,90.73,90.51,90.69,20207.0,84.5138,84.5977,84.3925,84.5604,20207.0
2019-10-22 10:30:00,90.71,90.8,90.57,90.73,17478.0,84.579,84.6629,84.4485,84.5977,17478.0
2019-10-22 11:00:00,90.73,90.74,90.34,90.41,17446.0,84.5977,84.607,84.234,84.2993,17446.0
2019-10-22 11:30:00,90.4,90.52,90.32,90.36,18304.0,84.29,84.4019,84.2154,84.2527,18304.0
2019-10-22 12:00:00,90.35,90.74,90.26,90.69,24984.0,84.2434,84.607,84.1594,84.5604,24984.0
2019-10-22 12:30:00,90.7,90.71,90.44,90.57,10087.0,84.5697,84.579,84.3273,84.4485,10087.0
2019-10-22 13:00:00,90.57,90.6,90.4,90.43,13084.0,84.4485,84.4765,84.29,84.3179,13084.0
2019-10-22 13:30:00,90.4,90.44,90.07,90.07,19401.0,84.29,84.3273,83.9823,83.9823,19401.0
2019-10-22 14:00:00,90.09,90.17,89.85,89.93,12587.0,84.0009,84.0755,83.7771,83.8517,12587.0
2019-10-22 14:30:00,89.94,89.98,89.66,89.81,17932.0,83.8611,83.8984,83.6,83.7399,17932.0
2019-10-22 15:00:00,89.82,89.94,89.67,89.94,30475.0,83.7492,83.8611,83.6093,83.8611,30475.0
2019-10-22 15:30:00,89.9,89.98,89.58,89.7,105384.0,83.8238,83.8984,83.5254,83.6373,105384.0
2019-10-23 09:30:00,89.46,89.94,89.46,89.65,20504.0,83.4135,83.8611,83.4135,83.5907,20504.0
2019-10-23 10:00:00,89.7,89.78,89.63,89.71,26122.0,83.6373,83.7119,83.572,83.6466,26122.0
2019-10-23 10:30:00,89.68,90.17,89.55,90.15,28981.0,83.6186,84.0755,83.4974,84.0569,28981.0
2019-10-23 11:00:00,90.2,90.21,89.76,90.0,23246.0,84.1035,84.1128,83.6932,83.917,23246.0
2019-10-23 11:30:00,90.02,90.29,89.96,90.17,20635.0,83.9357,84.1874,83.8797,84.0755,20635.0
2019-10-23 12:00:00,90.2,90.22,89.96,90.03,25284.0,84.1035,84.1221,83.8797,83.945,25284.0
2019-10-23 12:30:00,90.02,90.05,89.67,89.77,38338.0,83.9357,83.9636,83.6093,83.7026,38338.0
2019-10-23 13:00:00,89.75,89.8,89.51,89.54,26444.0,83.6839,83.7305,83.4601,83.4881,26444.0
2019-10-23 13:30:00,89.52,89.76,89.45,89.75,63417.0,83.4695,83.6932,83.4042,83.6839,63417.0
2019-10-23 14:00:00,89.73,89.83,89.54,89.6,19687.0,83.6653,83.7585,83.4881,83.544,19687.0
2019-10-23 14:30:00,89.59,89.81,89.57,89.8,25338.0,83.5347,83.7399,83.5161,83.7305,25338.0
2019-10-23 15:00:00,89.83,89.87,89.67,89.74,49809.0,83.7585,83.7958,83.6093,83.6746,49809.0
2019-10-23 15:30:00,89.75,90.19,89.74,90.15,170564.0,83.6839,84.0942,83.6746,84.0569,170564.0
2019-10-24 09:30:00,90.41,90.77,90.35,90.47,48949.0,84.2993,84.635,84.2434,84.3552,48949.0
2019-10-24 10:00:00,90.45,90.45,90.17,90.27,51633.0,84.3366,84.3366,84.0755,84.1688,51633.0
2019-10-24 10:30:00,90.27,90.91,90.15,90.85,41413.0,84.1688,84.7655,84.0569,84.7096,41413.0
2019-10-24 11:00:00,90.85,91.21,90.77,90.9,128785.0,84.7096,85.0452,84.635,84.7562,128785.0
2019-10-24 11:30:00,90.95,91.03,90.73,90.99,69546.0,84.8028,84.8774,84.5977,84.8401,69546.0
2019-10-24 12:00:00,90.96,91.02,90.7,90.78,29025.0,84.8121,84.8681,84.5697,84.6443,29025.0
2019-10-24 12:30:00,90.78,91.01,90.7,90.95,26299.0,84.6443,84.8587,84.5697,84.8028,26299.0
2019-10-24 13:00:00,90.95,91.0,90.87,90.94,50848.0,84.8028,84.8494,84.7282,84.7935,50848.0
2019-10-24 13:30:00,90.92,91.0,90.83,90.98,35549.0,84.7748,84.8494,84.6909,84.8308,35549.0
2019-10-24 14:00:00,90.97,91.08,90.86,91.07,49340.0,84.8214,84.924,84.7189,84.9147,49340.0
2019-10-24 14:30:00,91.06,91.24,90.87,91.07,178433.0,84.9054,85.0732,84.7282,84.9147,178433.0
2019-10-24 15:00:00,91.08,91.33,91.05,91.28,51584.0,84.924,85.1571,84.896,85.1105,51584.0
2019-10-24 15:30:00,91.3,91.41,91.21,91.21,145884.0,85.1291,85.2317,85.0452,85.0452,145884.0
2019-10-25 09:30:00,91.34,92.0,89.72,89.77,36073.0,85.1664,85.7818,83.6559,83.7026,36073.0
2019-10-25 10:00:00,89.5,90.13,89.46,89.99,76516.0,83.4508,84.0382,83.4135,83.9077,76516.0
2019-10-25 10:30:00,90.0,90.3,89.1,89.14,58268.0,83.917,84.1967,83.0778,83.1151,58268.0
2019-10-25 11:00:00,89.16,89.26,88.87,89.03,46454.0,83.1338,83.227,82.8634,83.0126,46454.0
2019-10-25 11:30:00,89.0,89.51,88.99,89.2,69418.0,82.9846,83.4601,82.9753,83.1711,69418.0
2019-10-25 12:00:00,89.22,89.23,88.79,88.96,51387.0,83.1897,83.1991,82.7888,82.9473,51387.0
2019-10-25 12:30:00,88.95,89.25,88.95,89.18,41948.0,82.938,83.2177,82.938,83.1524,41948.0
2019-10-25 13:00:00,89.2,89.54,88.96,89.29,30740.0,83.1711,83.4881,82.9473,83.255,30740.0
2019-10-25 13:30:00,89.29,89.35,88.98,89.06,27175.0,83.255,83.3109,82.966,83.0405,27175.0
2019-10-25 14:00:00,89.06,89.13,88.93,89.09,35419.0,83.0405,83.1058,82.9193,83.0685,35419.0
2019-10-25 14:30:00,89.1,89.62,89.08,89.47,54701.0,83.0778,83.5627,83.0592,83.4228,54701.0
2019-10-25 15:00:00,89.45,89.93,89.34,89.78,69189.0,83.4042,83.8517,83.3016,83.7119,69189.0
2019-10-25 15:30:00,89.77,89.8,89.38,89.46,195787.0,83.7026,83.7305,83.3389,83.4135,195787.0
2019-10-28 09:30:00,89.63,89.74,88.92,89.54,71102.0,83.572,83.6746,82.91,83.4881,71102.0
2019-10-28 10:00:00,89.56,89.74,89.4,89.47,21723.0,83.5067,83.6746,83.3576,83.4228,21723.0
2019-10-28 10:30:00,89.51,89.62,89.27,89.27,20755.0,83.4601,83.5627,83.2363,83.2363,20755.0
2019-10-28 11:00:00,89.29,89.4,88.95,89.11,26125.0,83.255,83.3576,82.938,83.0872,26125.0
2019-10-28 11:30:00,89.12,89.18,88.95,89.08,29164.0,83.0965,83.1524,82.938,83.0592,29164.0
2019-10-28 12:00:00,89.1,89.35,89.06,89.33,50109.0,83.0778,83.3109,83.0405,83.2923,50109.0
2019-10-28 12:30:00,89.31,89.44,89.21,89.21,21927.0,83.2736,83.3949,83.1804,83.1804,21927.0
2019-10-28 13:00:00,89.21,89.37,89.2,89.28,20037.0,83.1804,83.3296,83.1711,83.2457,20037.0
2019-10-28 13:30:00,89.32,89.38,89.26,89.34,22249.0,83.283,83.3389,83.227,83.3016,22249.0
2019-10-28 14:00:00,89.35,89.72,89.21,89.58,84700.0,83.3109,83.6559,83.1804,83.5254,84700.0
2019-10-28 14:30:00,89.62,89.78,89.6,89.76,22963.0,83.5627,83.7119,83.544,83.6932,22963.0
2019-10-28 15:00:00,89.76,89.88,89.72,89.84,79876.0,83.6932,83.8051,83.6559,83.7678,79876.0
2019-10-28 15:30:00,89.83,90.0,89.68,89.7,263902.0,83.7585,83.917,83.6186,83.6373,263902.0
2019-10-29 09:30:00,89.7,89.91,89.12,89.53,59638.0,83.6373,83.8331,83.0965,83.4788,59638.0
2019-10-29 10:00:00,89.5,89.87,89.38,89.87,46968.0,83.4508,83.7958,83.3389,83.7958,46968.0
2019-10-29 10:30:00,89.93,90.06,89.7,89.81,51272.0,83.8517,83.973,83.6373,83.7399,51272.0
2019-10-29 11:00:00,89.79,89.99,89.64,89.86,47074.0,83.7212,83.9077,83.5813,83.7865,47074.0
2019-10-29 11:30:00,89.85,89.94,89.41,89.49,44539.0,83.7771,83.8611,83.3669,83.4415,44539.0
2019-10-29 12:00:00,89.45,89.76,89.41,89.71,38962.0,83.4042,83.6932,83.3669,83.6466,38962.0
2019-10-29 12:30:00,89.73,89.88,89.62,89.88,28375.0,83.6653,83.8051,83.5627,83.8051,28375.0
2019-10-29 13:00:00,89.91,89.99,89.76,89.76,25069.0,83.8331,83.9077,83.6932,83.6932,25069.0
2019-10-29 13:30:00,89.76,89.93,89.72,89.88,18131.0,83.6932,83.8517,83.6559,83.8051,18131.0
2019-10-29 14:00:00,89.86,89.86,89.69,89.8,24520.0,83.7865,83.7865,83.628,83.7305,24520.0
2019-10-29 14:30:00,89.8,89.93,89.77,89.77,33218.0,83.7305,83.8517,83.7026,83.7026,33218.0
2019-10-29 15:00:00,89.74,89.89,89.69,89.87,41106.0,83.6746,83.8144,83.628,83.7958,41106.0
2019-10-29 15:30:00,89.88,90.03,89.8,89.94,135985.0,83.8051,83.945,83.7305,83.8611,135985.0
2019-10-30 09:30:00,89.87,89.87,89.12,89.86,22514.0,83.7958,83.7958,83.0965,83.7865,22514.0
2019-10-30 10:00:00,89.84,90.32,89.73,90.13,25213.0,83.7678,84.2154,83.6653,84.0382,25213.0
2019-10-30 10:30:00,90.09,90.52,90.02,90.52,19606.0,84.0009,84.4019,83.9357,84.4019,19606.0
2019-10-30 11:00:00,90.52,90.63,90.29,90.4,18826.0,84.4019,84.5044,84.1874,84.29,18826.0
2019-10-30 11:30:00,90.4,90.83,90.34,90.79,14955.0,84.29,84.6909,84.234,84.6536,14955.0
2019-10-30 12:00:00,90.78,91.07,90.69,91.02,11862.0,84.6443,84.9147,84.5604,84.8681,11862.0
2019-10-30 12:30:00,91.03,91.09,90.6,90.6,34297.0,84.8774,84.9333,84.4765,84.4765,34297.0
2019-10-30 13:00:00,90.63,90.77,90.55,90.66,12252.0,84.5044,84.635,84.4298,84.5324,12252.0
2019-10-30 13:30:00,90.63,90.75,90.42,90.42,19846.0,84.5044,84.6163,84.3086,84.3086,19846.0
2019-10-30 14:00:00,90.39,90.74,90.39,90.63,28425.0,84.2807,84.607,84.2807,84.5044,28425.0
2019-10-30 14:30:00,90.67,90.89,90.44,90.74,23222.0,84.5417,84.7469,84.3273,84.607,23222.0
2019-10-30 15:00:00,90.76,91.03,90.76,90.99,35414.0,84.6256,84.8774,84.6256,84.8401,35414.0
2019-10-30 15:30:00,90.99,91.31,90.96,91.29,133337.0,84.8401,85.1385,84.8121,85.1198,133337.0
2019-10-31 09:30:00,91.15,91.81,90.72,91.56,41127.0,84.9893,85.6047,84.5883,85.3716,41127.0
2019-10-31 10:00:00,91.55,91.67,91.12,91.17,23205.0,85.3622,85.4741,84.9613,85.0079,23205.0
2019-10-31 10:30:00,91.09,91.09,90.71,90.86,12289.0,84.9333,84.9333,84.579,84.7189,12289.0
2019-10-31 11:00:00,90.91,91.12,90.83,91.03,36290.0,84.7655,84.9613,84.6909,84.8774,36290.0
2019-10-31 11:30:00,90.99,91.05,90.76,90.81,27642.0,84.8401,84.896,84.6256,84.6723,27642.0
2019-10-31 12:00:00,90.77,90.92,90.52,90.92,11372.0,84.635,84.7748,84.4019,84.7748,11372.0
2019-10-31 12:30:00,90.94,91.04,90.8,91.04,15754.0,84.7935,84.8867,84.6629,84.8867,15754.0
2019-10-31 13:00:00,91.02,91.08,90.92,91.06,10566.0,84.8681,84.924,84.7748,84.9054,10566.0
2019-10-31 13:30:00,91.06,91.17,91.04,91.13,11559.0,84.9054,85.0079,84.8867,84.9706,11559.0
2019-10-31 14:00:00,91.08,91.08,90.91,91.03,46254.0,84.924,84.924,84.7655,84.8774,46254.0
2019-10-31 14:30:00,91.03,91.08,90.89,91.05,54751.0,84.8774,84.924,84.7469,84.896,54751.0
2019-10-31 15:00:00,91.05,91.1,90.98,91.05,43717.0,84.896,84.9427,84.8308,84.896,43717.0
2019-10-31 15:30:00,91.05,91.24,90.99,91.2,121153.0,84.896,85.0732,84.8401,85.0359,121153.0
2019-11-01 09:30:00,91.76,91.76,91.31,91.48,27563.0,85.5581,85.5581,85.1385,85.297,27563.0
2019-11-01 10:00:00,91.46,91.58,91.3,91.39,33013.0,85.2783,85.3902,85.1291,85.2131,33013.0
2019-11-01 10:30:00,91.37,91.44,91.09,91.31,22548.0,85.1944,85.2597,84.9333,85.1385,22548.0
2019-11-01 11:00:00,91.32,91.35,90.97,91.1,35809.0,85.1478,85.1758,84.8214,84.9427,35809.0
2019-11-01 11:30:00,91.11,91.23,91.05,91.23,22964.0,84.952,85.0639,84.896,85.0639,22964.0
2019-11-01 12:00:00,91.24,91.37,91.06,91.25,19804.0,85.0732,85.1944,84.9054,85.0825,19804.0
2019-11-01 12:30:00,91.31,91.4,91.18,91.21,41661.0,85.1385,85.2224,85.0173,85.0452,41661.0
2019-11-01 13:00:00,91.22,91.3,91.18,91.29,16920.0,85.0546,85.1291,85.0173,85.1198,16920.0
2019-11-01 13:30:00,91.28,91.38,91.21,91.29,45323.0,85.1105,85.2037,85.0452,85.1198,45323.0
2019-11-01 14:00:00,91.3,91.36,90.95,91.08,47266.0,85.1291,85.1851,84.8028,84.924,47266.0
2019-11-01 14:30:00,91.1,91.32,91.06,91.27,35709.0,84.9427,85.1478,84.9054,85.1012,35709.0
2019-11-01 15:00:00,91.27,91.37,91.23,91.37,34854.0,85.1012,85.1944,85.0639,85.1944,34854.0
2019-11-01 15:30:00,91.36,91.54,91.31,91.51,152763.0,85.1851,85.3529,85.1385,85.325,152763.0
2019-11-04 09:30:00,92.01,92.09,91.18,91.18,41037.0,85.7912,85.8657,85.0173,85.0173,41037.0
2019-11-04 10:00:00,91.21,91.21,90.77,91.04,24092.0,85.0452,85.0452,84.635,84.8867,24092.0
2019-11-04 10:30:00,91.03,91.04,90.6,90.8,49750.0,84.8774,84.8867,84.4765,84.6629,49750.0
2019-11-04 11:00:00,90.84,91.2,90.81,91.13,25018.0,84.7002,85.0359,84.6723,84.9706,25018.0
2019-11-04 11:30:00,91.13,91.13,90.9,90.92,46615.0,84.9706,84.9706,84.7562,84.7748,46615.0
2019-11-04 12:00:00,90.9,90.95,90.83,90.87,30384.0,84.7562,84.8028,84.6909,84.7282,30384.0
2019-11-04 12:30:00,90.86,90.87,90.74,90.83,32314.0,84.7189,84.7282,84.607,84.6909,32314.0
2019-11-04 13:00:00,90.83,90.91,90.77,90.9,22636.0,84.6909,84.7655,84.635,84.7562,22636.0
2019-11-04 13:30:00,90.89,90.89,90.73,90.75,52541.0,84.7469,84.7469,84.5977,84.6163,52541.0
2019-11-04 14:00:00,90.75,90.76,90.5,90.51,32441.0,84.6163,84.6256,84.3832,84.3925,32441.0
2019-11-04 14:30:00,90.51,90.53,90.28,90.3,32534.0,84.3925,84.4112,84.1781,84.1967,32534.0
2019-11-04 15:00:00,90.28,90.43,90.2,90.36,31523.0,84.1781,84.3179,84.1035,84.2527,31523.0
2019-11-04 15:30:00,90.34,90.73,90.26,90.63,151021.0,84.234,84.5977,84.1594,84.5044,151021.0
2019-11-05 09:30:00,90.51,90.83,90.19,90.2,43417.0,84.3925,84.6909,84.0942,84.1035,43417.0
2019-11-05 10:00:00,90.24,90.5,90.07,90.13,26381.0,84.1408,84.3832,83.9823,84.0382,26381.0
2019-11-05 10:30:00,90.13,90.25,89.93,89.99,44262.0,84.0382,84.1501,83.8517,83.9077,44262.0
2019-11-05 11:00:00,89.98,90.0,89.64,89.74,21964.0,83.8984,83.917,83.5813,83.6746,21964.0
2019-11-05 11:30:00,89.76,89.91,89.59,89.79,27093.0,83.6932,83.8331,83.5347,83.7212,27093.0
2019-11-05 12:00:00,89.78,89.8,89.42,89.59,30078.0,83.7119,83.7305,83.3762,83.5347,30078.0
2019-11-05 12:30:00,89.56,89.96,89.56,89.96,27049.0,83.5067,83.8797,83.5067,83.8797,27049.0
2019-11-05 13:00:00,90.0,90.14,89.92,89.96,20002.0,83.917,84.0475,83.8424,83.8797,20002.0
2019-11-05 13:30:00,89.93,89.96,89.74,89.81,43374.0,83.8517,83.8797,83.6746,83.7399,43374.0
2019-11-05 14:00:00,89.78,90.01,89.75,89.96,20185.0,83.7119,83.9263,83.6839,83.8797,20185.0
2019-11-05 14:30:00,89.94,89.98,89.85,89.88,28523.0,83.8611,83.8984,83.7771,83.8051,28523.0
2019-11-05 15:00:00,89.86,89.98,89.8,89.97,35201.0,83.7865,83.8984,83.7305,83.889,35201.0
2019-11-05 15:30:00,89.97,90.03,89.86,89.99,156606.0,83.889,83.945,83.7865,83.9077,156606.0
2019-11-06 09:30:00,89.98,90.54,89.78,90.5,24911.0,83.8984,84.4205,83.7119,84.3832,24911.0
2019-11-06 10:00:00,90.5,90.94,90.48,90.94,30732.0,84.3832,84.7935,84.3646,84.7935,30732.0
2019-11-06 10:30:00,91.0,91.15,90.98,90.99,18511.0,84.8494,84.9893,84.8308,84.8401,18511.0
2019-11-06 11:00:00,90.97,91.22,90.97,91.06,34940.0,84.8214,85.0546,84.8214,84.9054,34940.0
2019-11-06 11:30:00,91.08,91.35,91.01,91.13,43685.0,84.924,85.1758,84.8587,84.9706,43685.0
2019-11-06 12:00:00,91.14,91.28,91.05,91.06,32478.0,84.98,85.1105,84.896,84.9054,32478.0
2019-11-06 12:30:00,91.06,91.22,91.04,91.17,14707.0,84.9054,85.0546,84.8867,85.0079,14707.0
2019-11-06 13:00:00,91.16,91.28,91.12,91.27,15205.0,84.9986,85.1105,84.9613,85.1012,15205.0
2019-11-06 13:30:00,91.27,91.31,91.05,91.2,15524.0,85.1012,85.1385,84.896,85.0359,15524.0
2019-11-06 14:00:00,91.2,91.39,91.19,91.29,15890.0,85.0359,85.2131,85.0266,85.1198,15890.0
2019-11-06 14:30:00,91.29,91.41,91.18,91.41,20262.0,85.1198,85.2317,85.0173,85.2317,20262.0
2019-11-06 15:00:00,91.37,91.6,91.23,91.43,25251.0,85.1944,85.4089,85.0639,85.2504,25251.0
2019-11-06 15:30:00,91.41,91.73,91.4,91.65,94490.0,85.2317,85.5301,85.2224,85.4555,94490.0
2019-11-07 09:30:00,91.85,91.89,91.55,91.6,34668.0,85.642,85.6793,85.3622,85.4089,34668.0
2019-11-07 10:00:00,91.56,91.61,91.03,91.04,65370.0,85.3716,85.4182,84.8774,84.8867,65370.0
2019-11-07 10:30:00,91.05,91.35,90.99,91.04,26185.0,84.896,85.1758,84.8401,84.8867,26185.0
2019-11-07 11:00:00,91.05,91.4,91.04,91.29,23773.0,84.896,85.2224,84.8867,85.1198,23773.0
2019-11-07 11:30:00,91.31,91.58,91.22,91.57,32865.0,85.1385,85.3902,85.0546,85.3809,32865.0
2019-11-07 12:00:00,91.54,91.54,91.27,91.35,10623.0,85.3529,85.3529,85.1012,85.1758,10623.0
2019-11-07 12:30:00,91.37,91.48,91.3,91.42,12041.0,85.1944,85.297,85.1291,85.241,12041.0
2019-11-07 13:00:00,91.42,91.48,91.24,91.34,16297.0,85.241,85.297,85.0732,85.1664,16297.0
2019-11-07 13:30:00,91.37,91.39,91.23,91.29,11233.0,85.1944,85.2131,85.0639,85.1198,11233.0
2019-11-07 14:00:00,91.29,91.4,91.24,91.4,12327.0,85.1198,85.2224,85.0732,85.2224,12327.0
2019-11-07 14:30:00,91.38,91.39,91.11,91.31,20114.0,85.2037,85.2131,84.952,85.1385,20114.0
2019-11-07 15:00:00,91.31,91.35,91.1,91.2,18576.0,85.1385,85.1758,84.9427,85.0359,18576.0
2019-11-07 15:30:00,91.19,91.24,90.98,91.06,76452.0,85.0266,85.0732,84.8308,84.9054,76452.0
2019-11-08 09:30:00,90.84,91.28,90.57,90.57,18713.0,84.7002,85.1105,84.4485,84.4485,18713.0
2019-11-08 10:00:00,90.69,91.24,90.69,91.24,27296.0,84.5604,85.0732,84.5604,85.0732,27296.0
2019-11-08 10:30:00,91.21,91.39,90.94,91.01,22632.0,85.0452,85.2131,84.7935,84.8587,22632.0
2019-11-08 11:00:00,91.02,91.38,91.0,91.15,23854.0,84.8681,85.2037,84.8494,84.9893,23854.0
2019-11-08 11:30:00,91.14,91.36,91.13,91.33,14317.0,84.98,85.1851,84.9706,85.1571,14317.0
2019-11-08 12:00:00,91.34,91.42,91.27,91.28,33092.0,85.1664,85.241,85.1012,85.1105,33092.0
2019-11-08 12:30:00,91.27,91.44,91.27,91.31,26289.0,85.1012,85.2597,85.1012,85.1385,26289.0
2019-11-08 13:00:00,91.32,91.39,91.14,91.18,36678.0,85.1478,85.2131,84.98,85.0173,36678.0
2019-11-08 13:30:00,91.18,91.28,91.1,91.15,14464.0,85.0173,85.1105,84.9427,84.9893,14464.0
2019-11-08 14:00:00,91.14,91.16,91.02,91.03,12945.0,84.98,84.9986,84.8681,84.8774,12945.0
2019-11-08 14:30:00,91.03,91.09,90.99,91.06,17410.0,84.8774,84.9333,84.8401,84.9054,17410.0
2019-11-08 15:00:00,91.05,91.12,91.01,91.04,16887.0,84.896,84.9613,84.8587,84.8867,16887.0
2019-11-08 15:30:00,91.05,91.16,91.03,91.14,69419.0,84.896,84.9986,84.8774,84.98,69419.0
2019-11-11 09:30:00,90.64,91.29,90.47,91.09,17713.0,84.5138,85.1198,84.3552,84.9333,17713.0
2019-11-11 10:00:00,91.06,91.4,91.05,91.39,10573.0,84.9054,85.2224,84.896,85.2131,10573.0
2019-11-11 10:30:00,91.39,91.49,91.31,91.41,17977.0,85.2131,85.3063,85.1385,85.2317,17977.0
2019-11-11 11:00:00,91.39,91.7,91.39,91.52,9139.0,85.2131,85.5021,85.2131,85.3343,9139.0
2019-11-11 11:30:00,91.49,91.55,91.29,91.4,15949.0,85.3063,85.3622,85.1198,85.2224,15949.0
2019-11-11 12:00:00,91.39,91.4,91.29,91.31,8206.0,85.2131,85.2224,85.1198,85.1385,8206.0
2019-11-11 12:30:00,91.29,91.37,91.25,91.36,11120.0,85.1198,85.1944,85.0825,85.1851,11120.0
2019-11-11 13:00:00,91.33,91.44,91.3,91.43,9078.0,85.1571,85.2597,85.1291,85.2504,9078.0
2019-11-11 13:30:00,91.49,91.53,91.43,91.43,8911.0,85.3063,85.3436,85.2504,85.2504,8911.0
2019-11-11 14:00:00,91.44,91.44,91.24,91.38,16005.0,85.2597,85.2597,85.0732,85.2037,16005.0
2019-11-11 14:30:00,91.38,91.48,91.28,91.46,18605.0,85.2037,85.297,85.1105,85.2783,18605.0
2019-11-11 15:00:00,91.46,91.46,91.33,91.39,18080.0,85.2783,85.2783,85.1571,85.2131,18080.0
2019-11-11 15:30:00,91.39,91.5,91.18,91.48,83984.0,85.2131,85.3156,85.0173,85.297,83984.0
2019-11-12 09:30:00,91.64,91.83,91.38,91.75,22201.0,85.4462,85.6233,85.2037,85.5487,22201.0
2019-11-12 10:00:00,91.74,91.77,91.5,91.67,24413.0,85.5394,85.5674,85.3156,85.4741,24413.0
2019-11-12 10:30:00,91.69,91.69,91.32,91.47,26679.0,85.4928,85.4928,85.1478,85.2877,26679.0
2019-11-12 11:00:00,91.45,91.53,91.31,91.46,19064.0,85.269,85.3436,85.1385,85.2783,19064.0
2019-11-12 11:30:00,91.46,91.56,91.35,91.43,14764.0,85.2783,85.3716,85.1758,85.2504,14764.0
2019-11-12 12:00:00,91.44,91.46,91.14,91.24,16393.0,85.2597,85.2783,84.98,85.0732,16393.0
2019-11-12 12:30:00,91.27,91.57,91.26,91.54,14609.0,85.1012,85.3809,85.0918,85.3529,14609.0
2019-11-12 13:00:00,91.53,91.64,91.46,91.52,18475.0,85.3436,85.4462,85.2783,85.3343,18475.0
2019-11-12 13:30:00,91.52,91.73,91.49,91.59,34021.0,85.3343,85.5301,85.3063,85.3995,34021.0
2019-11-12 14:00:00,91.58,91.58,91.29,91.32,55423.0,85.3902,85.3902,85.1198,85.1478,55423.0
2019-11-12 14:30:00,91.31,91.5,91.19,91.25,26872.0,85.1385,85.3156,85.0266,85.0825,26872.0
2019-11-12 15:00:00,91.24,91.4,91.18,91.36,30396.0,85.0732,85.2224,85.0173,85.1851,30396.0
2019-11-12 15:30:00,91.36,91.52,91.31,91.5,108349.0,85.1851,85.3343,85.1385,85.3156,108349.0
2019-11-13 09:30:00,91.16,91.43,91.04,91.38,20129.0,84.9986,85.2504,84.8867,85.2037,20129.0
2019-11-13 10:00:00,91.42,91.73,91.42,91.7,16126.0,85.241,85.5301,85.241,85.5021,16126.0
2019-11-13 10:30:00,91.74,92.19,91.74,92.08,26265.0,85.5394,85.959,85.5394,85.8564,26265.0
2019-11-13 11:00:00,92.07,92.08,91.91,91.95,11847.0,85.8471,85.8564,85.6979,85.7352,11847.0
2019-11-13 11:30:00,91.9,92.02,91.85,91.87,14343.0,85.6886,85.8005,85.642,85.6606,14343.0
2019-11-13 12:00:00,91.85,91.92,91.76,91.84,17233.0,85.642,85.7072,85.5581,85.6326,17233.0
2019-11-13 12:30:00,91.85,91.95,91.77,91.95,12662.0,85.642,85.7352,85.5674,85.7352,12662.0
2019-11-13 13:00:00,91.93,91.96,91.87,91.91,14580.0,85.7166,85.7445,85.6606,85.6979,14580.0
2019-11-13 13:30:00,91.89,92.11,91.78,91.87,20021.0,85.6793,85.8844,85.5767,85.6606,20021.0
2019-11-13 14:00:00,91.88,91.94,91.8,91.89,16754.0,85.6699,85.7259,85.5954,85.6793,16754.0
2019-11-13 14:30:00,91.92,92.08,91.88,92.08,16567.0,85.7072,85.8564,85.6699,85.8564,16567.0
2019-11-13 15:00:00,92.09,92.21,92.0,92.16,31381.0,85.8657,85.9776,85.7818,85.931,31381.0
2019-11-13 15:30:00,92.19,92.27,92.11,92.12,78276.0,85.959,86.0336,85.8844,85.8937,78276.0
2019-11-14 09:30:00,91.97,92.11,91.7,91.78,60546.0,85.7539,85.8844,85.5021,85.5767,60546.0
2019-11-14 10:00:00,91.81,91.86,91.69,91.82,21131.0,85.6047,85.6513,85.4928,85.614,21131.0
2019-11-14 10:30:00,91.87,91.99,91.8,91.98,14500.0,85.6606,85.7725,85.5954,85.7632,14500.0
2019-11-14 11:00:00,92.0,92.18,91.91,92.04,18090.0,85.7818,85.9497,85.6979,85.8191,18090.0
2019-11-14 11:30:00,91.98,91.98,91.7,91.8,10943.0,85.7632,85.7632,85.5021,85.5954,10943.0
2019-11-14 12:00:00,91.8,91.81,91.66,91.7,8607.0,85.5954,85.6047,85.4648,85.5021,8607.0
2019-11-14 12:30:00,91.73,92.01,91.73,91.99,16895.0,85.5301,85.7912,85.5301,85.7725,16895.0
2019-11-14 13:00:00,92.0,92.05,91.76,91.76,12012.0,85.7818,85.8285,85.5581,85.5581,12012.0
2019-11-14 13:30:00,91.76,91.94,91.71,91.85,17927.0,85.5581,85.7259,85.5114,85.642,17927.0
2019-11-14 14:00:00,91.88,92.13,91.88,92.04,20595.0,85.6699,85.903,85.6699,85.8191,20595.0
2019-11-14 14:30:00,92.04,92.31,92.02,92.31,28942.0,85.8191,86.0709,85.8005,86.0709,28942.0
2019-11-14 15:00:00,92.33,92.34,92.2,92.34,32768.0,86.0895,86.0989,85.9683,86.0989,32768.0
2019-11-14 15:30:00,92.33,92.38,92.08,92.32,120592.0,86.0895,86.1361,85.8564,86.0802,120592.0
2019-11-15 09:30:00,92.5,92.5,91.96,92.07,50373.0,86.248,86.248,85.7445,85.8471,50373.0
2019-11-15 10:00:00,92.11,92.28,91.94,92.0,12688.0,85.8844,86.0429,85.7259,85.7818,12688.0
2019-11-15 10:30:00,91.98,92.1,91.92,92.0,15374.0,85.7632,85.8751,85.7072,85.7818,15374.0
2019-11-15 11:00:00,92.03,92.08,91.86,92.0,16644.0,85.8098,85.8564,85.6513,85.7818,16644.0
2019-11-15 11:30:00,92.0,92.02,91.85,91.9,43350.0,85.7818,85.8005,85.642,85.6886,43350.0
2019-11-15 12:00:00,91.91,91.99,91.78,91.92,15328.0,85.6979,85.7725,85.5767,85.7072,15328.0
2019-11-15 12:30:00,91.92,91.95,91.86,91.87,7496.0,85.7072,85.7352,85.6513,85.6606,7496.0
2019-11-15 13:00:00,91.87,91.88,91.68,91.68,8921.0,85.6606,85.6699,85.4835,85.4835,8921.0
2019-11-15 13:30:00,91.66,91.83,91.65,91.81,12106.0,85.4648,85.6233,85.4555,85.6047,12106.0
2019-11-15 14:00:00,91.8,91.91,91.78,91.87,13713.0,85.5954,85.6979,85.5767,85.6606,13713.0
2019-11-15 14:30:00,91.88,91.88,91.72,91.8,26980.0,85.6699,85.6699,85.5208,85.5954,26980.0
2019-11-15 15:00:00,91.77,91.82,91.7,91.74,28293.0,85.5674,85.614,85.5021,85.5394,28293.0
2019-11-15 15:30:00,91.74,91.97,91.69,91.94,92453.0,85.5394,85.7539,85.4928,85.7259,92453.0
2019-11-18 09:30:00,91.55,92.12,91.4,92.09,24075.0,85.3622,85.8937,85.2224,85.8657,24075.0
2019-11-18 10:00:00,92.07,92.2,91.81,92.07,23714.0,85.8471,85.9683,85.6047,85.8471,23714.0
2019-11-18 10:30:00,92.11,92.11,91.71,91.76,17819.0,85.8844,85.8844,85.5114,85.5581,17819.0
2019-11-18 11:00:00,91.83,91.85,91.59,91.66,22876.0,85.6233,85.642,85.3995,85.4648,22876.0
2019-11-18 11:30:00,91.64,91.74,91.53,91.57,9255.0,85.4462,85.5394,85.3436,85.3809,9255.0
2019-11-18 12:00:00,91.57,91.69,91.49,91.6,21319.0,85.3809,85.4928,85.3063,85.4089,21319.0
2019-11-18 12:30:00,91.6,91.6,91.45,91.56,8479.0,85.4089,85.4089,85.269,85.3716,8479.0
2019-11-18 13:00:00,91.55,91.77,91.55,91.77,5544.0,85.3622,85.5674,85.3622,85.5674,5544.0
2019-11-18 13:30:00,91.78,91.88,91.69,91.83,7833.0,85.5767,85.6699,85.4928,85.6233,7833.0
2019-11-18 14:00:00,91.84,91.84,91.65,91.67,5954.0,85.6326,85.6326,85.4555,85.4741,5954.0
2019-11-18 14:30:00,91.67,91.78,91.66,91.71,7807.0,85.4741,85.5767,85.4648,85.5114,7807.0
2019-11-18 15:00:00,91.71,91.72,91.6,91.66,13890.0,85.5114,85.5208,85.4089,85.4648,13890.0
2019-11-18 15:30:00,91.65,91.81,91.62,91.76,48860.0,85.4555,85.6047,85.4275,85.5581,48860.0
2019-11-19 09:30:00,92.1,92.22,91.84,92.09,42741.0,85.8751,85.987,85.6326,85.8657,42741.0
2019-11-19 10:00:00,92.12,92.14,91.98,92.1,32073.0,85.8937,85.9124,85.7632,85.8751,32073.0
2019-11-19 10:30:00,92.1,92.28,92.08,92.11,18592.0,85.8751,86.0429,85.8564,85.8844,18592.0
2019-11-19 11:00:00,92.13,92.28,92.05,92.26,14755.0,85.903,86.0429,85.8285,86.0243,14755.0
2019-11-19 11:30:00,92.26,92.39,92.18,92.22,25358.0,86.0243,86.1455,85.9497,85.987,25358.0
2019-11-19 12:00:00,92.22,92.23,92.09,92.21,13588.0,85.987,85.9963,85.8657,85.9776,13588.0
2019-11-19 12:30:00,92.19,92.2,92.04,92.17,12879.0,85.959,85.9683,85.8191,85.9403,12879.0
2019-11-19 13:00:00,92.14,92.19,91.87,91.95,27082.0,85.9124,85.959,85.6606,85.7352,27082.0
2019-11-19 13:30:00,91.95,92.21,91.92,92.13,21771.0,85.7352,85.9776,85.7072,85.903,21771.0
2019-11-19 14:00:00,92.13,92.38,92.13,92.36,20469.0,85.903,86.1361,85.903,86.1175,20469.0
2019-11-19 14:30:00,92.36,92.51,92.3,92.48,32772.0,86.1175,86.2574,86.0616,86.2294,32772.0
2019-11-19 15:00:00,92.46,92.53,92.44,92.45,22960.0,86.2107,86.276,86.1921,86.2014,22960.0
2019-11-19 15:30:00,92.45,92.52,92.39,92.42,89449.0,86.2014,86.2667,86.1455,86.1734,89449.0
2019-11-20 09:30:00,92.16,92.66,92.16,92.57,31195.0,85.931,86.3972,85.931,86.3133,31195.0
2019-11-20 10:00:00,92.54,92.84,92.45,92.79,14286.0,86.2853,86.5651,86.2014,86.5184,14286.0
2019-11-20 10:30:00,92.78,92.8,92.5,92.6,26498.0,86.5091,86.5278,86.248,86.3413,26498.0
2019-11-20 11:00:00,92.58,92.63,92.41,92.42,17182.0,86.3226,86.3693,86.1641,86.1734,17182.0
2019-11-20 11:30:00,92.44,92.57,92.37,92.52,20014.0,86.1921,86.3133,86.1268,86.2667,20014.0
2019-11-20 12:00:00,92.53,92.53,92.33,92.41,18115.0,86.276,86.276,86.0895,86.1641,18115.0
2019-11-20 12:30:00,92.37,92.54,92.21,92.31,20988.0,86.1268,86.2853,85.9776,86.0709,20988.0
2019-11-20 13:00:00,92.32,92.41,92.26,92.29,15883.0,86.0802,86.1641,86.0243,86.0522,15883.0
2019-11-20 13:30:00,92.28,92.65,92.23,92.55,16104.0,86.0429,86.3879,85.9963,86.2947,16104.0
2019-11-20 14:00:00,92.49,92.71,92.46,92.66,13104.0,86.2387,86.4438,86.2107,86.3972,13104.0
2019-11-20 14:30:00,92.62,92.81,92.62,92.77,12713.0,86.3599,86.5371,86.3599,86.4998,12713.0
2019-11-20 15:00:00,92.82,92.97,92.78,92.91,21686.0,86.5464,86.6863,86.5091,86.6303,21686.0
2019-11-20 15:30:00,92.89,93.14,92.83,93.1,101280.0,86.6117,86.8448,86.5557,86.8075,101280.0
2019-11-21 09:30:00,93.03,93.03,92.28,92.34,28447.0,86.7422,86.7422,86.0429,86.0989,28447.0
2019-11-21 10:00:00,92.39,92.46,91.94,92.02,13303.0,86.1455,86.2107,85.7259,85.8005,13303.0
2019-11-21 10:30:00,91.96,92.15,91.78,92.08,17496.0,85.7445,85.9217,85.5767,85.8564,17496.0
2019-11-21 11:00:00,92.07,92.4,92.02,92.09,32470.0,85.8471,86.1548,85.8005,85.8657,32470.0
2019-11-21 11:30:00,92.07,92.15,91.94,92.11,11639.0,85.8471,85.9217,85.7259,85.8844,11639.0
2019-11-21 12:00:00,92.11,92.25,92.05,92.21,8754.0,85.8844,86.0149,85.8285,85.9776,8754.0
2019-11-21 12:30:00,92.23,92.33,92.1,92.15,14211.0,85.9963,86.0895,85.8751,85.9217,14211.0
2019-11-21 13:00:00,92.15,92.32,92.14,92.17,11376.0,85.9217,86.0802,85.9124,85.9403,11376.0
2019-11-21 13:30:00,92.19,92.25,91.97,92.01,12757.0,85.959,86.0149,85.7539,85.7912,12757.0
2019-11-21 14:00:00,92.02,92.19,91.99,92.14,31438.0,85.8005,85.959,85.7725,85.9124,31438.0
2019-11-21 14:30:00,92.16,92.17,92.08,92.12,16274.0,85.931,85.9403,85.8564,85.8937,16274.0
2019-11-21 15:00:00,92.11,92.28,92.1,92.23,17380.0,85.8844,86.0429,85.8751,85.9963,17380.0
2019-11-21 15:30:00,92.24,92.25,91.86,92.1,80835.0,86.0056,86.0149,85.6513,85.8751,80835.0
2019-11-22 09:30:00,92.01,92.3,91.81,92.23,32396.0,85.7912,86.0616,85.6047,85.9963,32396.0
2019-11-22 10:00:00,92.2,92.28,91.56,91.57,21004.0,85.9683,86.0429,85.3716,85.3809,21004.0
2019-11-22 10:30:00,91.57,91.68,91.39,91.59,27803.0,85.3809,85.4835,85.2131,85.3995,27803.0
2019-11-22 11:00:00,91.61,91.61,91.43,91.55,23764.0,85.4182,85.4182,85.2504,85.3622,23764.0
2019-11-22 11:30:00,91.56,91.69,91.43,91.59,25953.0,85.3716,85.4928,85.2504,85.3995,25953.0
2019-11-22 12:00:00,91.58,91.59,91.42,91.45,16608.0,85.3902,85.3995,85.241,85.269,16608.0
2019-11-22 12:30:00,91.45,91.54,91.42,91.45,18024.0,85.269,85.3529,85.241,85.269,18024.0
2019-11-22 13:00:00,91.44,91.58,91.38,91.46,42026.0,85.2597,85.3902,85.2037,85.2783,42026.0
2019-11-22 13:30:00,91.46,91.63,91.44,91.48,22131.0,85.2783,85.4368,85.2597,85.297,22131.0
2019-11-22 14:00:00,91.48,91.62,91.47,91.61,21694.0,85.297,85.4275,85.2877,85.4182,21694.0
2019-11-22 14:30:00,91.59,91.7,91.57,91.6,25242.0,85.3995,85.5021,85.3809,85.4089,25242.0
2019-11-22 15:00:00,91.62,91.69,91.57,91.64,28677.0,85.4275,85.4928,85.3809,85.4462,28677.0
2019-11-22 15:30:00,91.64,91.91,91.63,91.75,96237.0,85.4462,85.6979,85.4368,85.5487,96237.0
2019-11-25 09:30:00,91.44,92.34,91.44,92.18,55339.0,85.2597,86.0989,85.2597,85.9497,55339.0
2019-11-25 10:00:00,92.17,92.18,91.92,92.05,22231.0,85.9403,85.9497,85.7072,85.8285,22231.0
2019-11-25 10:30:00,92.08,92.09,91.86,91.94,11419.0,85.8564,85.8657,85.6513,85.7259,11419.0
2019-11-25 11:00:00,91.96,92.08,91.83,92.02,18334.0,85.7445,85.8564,85.6233,85.8005,18334.0
2019-11-25 11:30:00,92.04,92.28,92.04,92.26,21594.0,85.8191,86.0429,85.8191,86.0243,21594.0
2019-11-25 12:00:00,92.28,92.36,92.06,92.09,15343.0,86.0429,86.1175,85.8378,85.8657,15343.0
2019-11-25 12:30:00,92.08,92.08,91.81,91.88,23326.0,85.8564,85.8564,85.6047,85.6699,23326.0
2019-11-25 13:00:00,91.87,92.01,91.83,91.83,19958.0,85.6606,85.7912,85.6233,85.6233,19958.0
2019-11-25 13:30:00,91.8,91.81,91.68,91.76,15886.0,85.5954,85.6047,85.4835,85.5581,15886.0
2019-11-25 14:00:00,91.78,91.87,91.76,91.86,28131.0,85.5767,85.6606,85.5581,85.6513,28131.0
2019-11-25 14:30:00,91.86,91.86,91.71,91.75,20593.0,85.6513,85.6513,85.5114,85.5487,20593.0
2019-11-25 15:00:00,91.75,92.0,91.74,92.0,27159.0,85.5487,85.7818,85.5394,85.7818,27159.0
2019-11-25 15:30:00,92.0,92.06,91.87,91.87,132604.0,85.7818,85.8378,85.6606,85.6606,132604.0
2019-11-26 09:30:00,91.86,92.34,91.63,92.13,40656.0,85.6513,86.0989,85.4368,85.903,40656.0
2019-11-26 10:00:00,92.1,92.47,91.86,92.43,29966.0,85.8751,86.2201,85.6513,86.1828,29966.0
2019-11-26 10:30:00,92.44,92.53,92.26,92.37,20614.0,86.1921,86.276,86.0243,86.1268,20614.0
2019-11-26 11:00:00,92.42,92.56,92.34,92.41,24079.0,86.1734,86.304,86.0989,86.1641,24079.0
2019-11-26 11:30:00,92.39,92.45,92.3,92.4,16969.0,86.1455,86.2014,86.0616,86.1548,16969.0
2019-11-26 12:00:00,92.42,92.5,92.31,92.44,16773.0,86.1734,86.248,86.0709,86.1921,16773.0
2019-11-26 12:30:00,92.44,92.56,92.38,92.49,17888.0,86.1921,86.304,86.1361,86.2387,17888.0
2019-11-26 13:00:00,92.49,92.62,92.46,92.47,15727.0,86.2387,86.3599,86.2107,86.2201,15727.0
2019-11-26 13:30:00,92.47,92.49,92.39,92.47,16351.0,86.2201,86.2387,86.1455,86.2201,16351.0
2019-11-26 14:00:00,92.47,92.5,92.36,92.36,23533.0,86.2201,86.248,86.1175,86.1175,23533.0
2019-11-26 14:30:00,92.37,92.44,92.34,92.44,27069.0,86.1268,86.1921,86.0989,86.1921,27069.0
2019-11-26 15:00:00,92.42,92.42,92.28,92.39,26479.0,86.1734,86.1734,86.0429,86.1455,26479.0
2019-11-26 15:30:00,92.4,92.55,92.28,92.53,170416.0,86.1548,86.2947,86.0429,86.276,170416.0
2019-11-27 09:30:00,92.95,93.07,92.35,92.57,42326.0,86.6676,86.7795,86.1082,86.3133,42326.0
2019-11-27 10:00:00,92.58,92.62,92.34,92.42,31763.0,86.3226,86.3599,86.0989,86.1734,31763.0
2019-11-27 10:30:00,92.45,92.95,92.38,92.87,30539.0,86.2014,86.6676,86.1361,86.593,30539.0
2019-11-27 11:00:00,92.87,93.07,92.85,93.07,27992.0,86.593,86.7795,86.5744,86.7795,27992.0
2019-11-27 11:30:00,93.09,93.29,93.08,93.1,53260.0,86.7982,86.9846,86.7888,86.8075,53260.0
2019-11-27 12:00:00,93.09,93.28,93.04,93.12,19013.0,86.7982,86.9753,86.7515,86.8261,19013.0
2019-11-27 12:30:00,93.15,93.19,92.97,93.14,20658.0,86.8541,86.8914,86.6863,86.8448,20658.0
2019-11-27 13:00:00,93.15,93.29,93.11,93.23,14496.0,86.8541,86.9846,86.8168,86.9287,14496.0
2019-11-27 13:30:00,93.21,93.21,93.1,93.11,16056.0,86.9101,86.9101,86.8075,86.8168,16056.0
2019-11-27 14:00:00,93.11,93.31,93.09,93.29,21381.0,86.8168,87.0033,86.7982,86.9846,21381.0
2019-11-27 14:30:00,93.31,93.37,93.24,93.35,20106.0,87.0033,87.0592,86.938,87.0406,20106.0
2019-11-27 15:00:00,93.37,93.4,93.29,93.31,19530.0,87.0592,87.0872,86.9846,87.0033,19530.0
2019-11-27 15:30:00,93.3,93.41,93.21,93.31,85442.0,86.994,87.0965,86.9101,87.0033,85442.0
2019-11-29 09:30:00,93.29,93.59,93.01,93.48,15377.0,86.9846,87.2644,86.7236,87.1618,15377.0
2019-11-29 10:00:00,93.43,93.52,93.23,93.38,18260.0,87.1152,87.1991,86.9287,87.0686,18260.0
2019-11-29 10:30:00,93.36,93.54,93.28,93.46,9100.0,87.0499,87.2177,86.9753,87.1432,9100.0
2019-11-29 11:00:00,93.47,93.58,93.41,93.51,25239.0,87.1525,87.255,87.0965,87.1898,25239.0
2019-11-29 11:30:00,93.48,93.57,93.19,93.23,21679.0,87.1618,87.2457,86.8914,86.9287,21679.0
2019-11-29 12:00:00,93.23,93.36,93.11,93.21,20165.0,86.9287,87.0499,86.8168,86.9101,20165.0
2019-11-29 12:30:00,93.2,93.38,93.1,93.27,61652.0,86.9007,87.0686,86.8075,86.966,61652.0
2019-12-02 09:30:00,93.56,93.56,92.81,92.89,27929.0,87.2364,87.2364,86.5371,86.6117,27929.0
2019-12-02 10:00:00,92.84,93.14,92.73,92.95,18295.0,86.5651,86.8448,86.4625,86.6676,18295.0
2019-12-02 10:30:00,92.93,92.93,92.56,92.67,17611.0,86.649,86.649,86.304,86.4065,17611.0
2019-12-02 11:00:00,92.66,92.84,92.63,92.77,15937.0,86.3972,86.5651,86.3693,86.4998,15937.0
2019-12-02 11:30:00,92.78,92.81,92.56,92.8,18155.0,86.5091,86.5371,86.304,86.5278,18155.0
2019-12-02 12:00:00,92.81,92.83,92.47,92.52,37550.0,86.5371,86.5557,86.2201,86.2667,37550.0
2019-12-02 12:30:00,92.52,92.56,92.41,92.41,20618.0,86.2667,86.304,86.1641,86.1641,20618.0
2019-12-02 13:00:00,92.41,92.55,92.41,92.55,28676.0,86.1641,86.2947,86.1641,86.2947,28676.0
2019-12-02 13:30:00,92.53,92.65,92.5,92.63,13765.0,86.276,86.3879,86.248,86.3693,13765.0
2019-12-02 14:00:00,92.62,92.82,92.62,92.78,9226.0,86.3599,86.5464,86.3599,86.5091,9226.0
2019-12-02 14:30:00,92.79,92.89,92.78,92.8,11678.0,86.5184,86.6117,86.5091,86.5278,11678.0
2019-12-02 15:00:00,92.8,92.8,92.5,92.5,23080.0,86.5278,86.5278,86.248,86.248,23080.0
2019-12-02 15:30:00,92.52,92.58,92.24,92.24,120974.0,86.2667,86.3226,86.0056,86.0056,120974.0
2019-12-03 09:30:00,91.65,91.73,91.09,91.19,30154.0,85.4555,85.5301,84.9333,85.0266,30154.0
2019-12-03 10:00:00,91.18,91.44,91.05,91.33,11977.0,85.0173,85.2597,84.896,85.1571,11977.0
2019-12-03 10:30:00,91.36,91.48,91.2,91.41,12403.0,85.1851,85.297,85.0359,85.2317,12403.0
2019-12-03 11:00:00,91.41,91.51,91.24,91.32,13890.0,85.2317,85.325,85.0732,85.1478,13890.0
2019-12-03 11:30:00,91.3,91.37,91.1,91.16,12954.0,85.1291,85.1944,84.9427,84.9986,12954.0
2019-12-03 12:00:00,91.14,91.14,90.9,90.94,14405.0,84.98,84.98,84.7562,84.7935,14405.0
2019-12-03 12:30:00,90.95,90.99,90.83,90.98,14478.0,84.8028,84.8401,84.6909,84.8308,14478.0
2019-12-03 13:00:00,91.0,91.09,90.96,91.04,11657.0,84.8494,84.9333,84.8121,84.8867,11657.0
2019-12-03 13:30:00,91.05,91.32,91.03,91.26,46987.0,84.896,85.1478,84.8774,85.0918,46987.0
2019-12-03 14:00:00,91.3,91.31,91.17,91.2,12087.0,85.1291,85.1385,85.0079,85.0359,12087.0
2019-12-03 14:30:00,91.19,91.24,91.11,91.2,24855.0,85.0266,85.0732,84.952,85.0359,24855.0
2019-12-03 15:00:00,91.22,91.58,91.16,91.55,25745.0,85.0546,85.3902,84.9986,85.3622,25745.0
2019-12-03 15:30:00,91.54,91.54,91.33,91.34,114605.0,85.3529,85.3529,85.1571,85.1664,114605.0
2019-12-04 09:30:00,91.23,91.9,91.06,91.84,47373.0,85.0639,85.6886,84.9054,85.6326,47373.0
2019-12-04 10:00:00,91.86,92.1,91.62,91.69,30539.0,85.6513,85.8751,85.4275,85.4928,30539.0
2019-12-04 10:30:00,91.7,91.97,91.57,91.68,39463.0,85.5021,85.7539,85.3809,85.4835,39463.0
2019-12-04 11:00:00,91.7,92.02,91.58,92.0,49536.0,85.5021,85.8005,85.3902,85.7818,49536.0
2019-12-04 11:30:00,92.01,92.17,92.01,92.07,32418.0,85.7912,85.9403,85.7912,85.8471,32418.0
2019-12-04 12:00:00,92.07,92.17,91.98,91.99,24754.0,85.8471,85.9403,85.7632,85.7725,24754.0
2019-12-04 12:30:00,92.0,92.18,91.99,92.18,22367.0,85.7818,85.9497,85.7725,85.9497,22367.0
2019-12-04 13:00:00,92.18,92.2,92.05,92.18,27369.0,85.9497,85.9683,85.8285,85.9497,27369.0
2019-12-04 13:30:00,92.17,92.23,92.12,92.2,25185.0,85.9403,85.9963,85.8937,85.9683,25185.0
2019-12-04 14:00:00,92.19,92.45,92.19,92.43,31794.0,85.959,86.2014,85.959,86.1828,31794.0
2019-12-04 14:30:00,92.45,92.57,92.41,92.47,39991.0,86.2014,86.3133,86.1641,86.2201,39991.0
2019-12-04 15:00:00,92.48,92.52,92.29,92.34,50642.0,86.2294,86.2667,86.0522,86.0989,50642.0
2019-12-04 15:30:00,92.34,92.72,92.32,92.59,198779.0,86.0989,86.4532,86.0802,86.332,198779.0
2019-12-05 09:30:00,92.47,92.75,92.19,92.38,17857.0,86.6191,86.8814,86.3569,86.5348,17857.0
2019-12-05 10:00:00,92.39,92.46,91.93,92.14,9717.0,86.5442,86.6098,86.1133,86.31,9717.0
2019-12-05 10:30:00,92.2,92.38,92.04,92.28,24894.0,86.3662,86.5348,86.2164,86.4412,24894.0
2019-12-05 11:00:00,92.27,92.39,92.19,92.39,33858.0,86.4318,86.5442,86.3569,86.5442,33858.0
2019-12-05 11:30:00,92.41,92.41,92.17,92.31,18131.0,86.5629,86.5629,86.3381,86.4693,18131.0
2019-12-05 12:00:00,92.31,92.38,92.23,92.32,20269.0,86.4693,86.5348,86.3943,86.4786,20269.0
2019-12-05 12:30:00,92.32,92.65,92.29,92.65,25867.0,86.4786,86.7878,86.4505,86.7878,25867.0
2019-12-05 13:00:00,92.67,92.67,92.53,92.59,12746.0,86.8065,86.8065,86.6754,86.7316,12746.0
2019-12-05 13:30:00,92.62,92.87,92.58,92.85,16553.0,86.7597,86.9938,86.7222,86.9751,16553.0
2019-12-05 14:00:00,92.84,93.03,92.84,92.92,19278.0,86.9657,87.1437,86.9657,87.0407,19278.0
2019-12-05 14:30:00,92.93,92.98,92.7,92.78,16107.0,87.05,87.0969,86.8346,86.9095,16107.0
2019-12-05 15:00:00,92.78,92.92,92.76,92.91,12431.0,86.9095,87.0407,86.8908,87.0313,12431.0
2019-12-05 15:30:00,92.91,92.98,92.8,92.92,54883.0,87.0313,87.0969,86.9283,87.0407,54883.0
2019-12-06 09:30:00,93.56,93.67,93.05,93.24,17542.0,87.6402,87.7432,87.1624,87.3404,17542.0
2019-12-06 10:00:00,93.42,93.44,93.1,93.25,19457.0,87.509,87.5278,87.2093,87.3498,19457.0
2019-12-06 10:30:00,93.31,93.61,93.07,93.55,19869.0,87.406,87.687,87.1812,87.6308,19869.0
2019-12-06 11:00:00,93.6,93.77,93.46,93.69,24701.0,87.6776,87.8369,87.5465,87.762,24701.0
2019-12-06 11:30:00,93.76,93.82,93.73,93.78,6860.0,87.8275,87.8837,87.7994,87.8463,6860.0
2019-12-06 12:00:00,93.74,94.23,93.74,94.07,99375.0,87.8088,88.2678,87.8088,88.1179,99375.0
2019-12-06 12:30:00,94.04,94.12,94.0,94.12,17137.0,88.0898,88.1647,88.0523,88.1647,17137.0
2019-12-06 13:00:00,94.11,94.19,94.08,94.11,9119.0,88.1554,88.2303,88.1273,88.1554,9119.0
2019-12-06 13:30:00,94.11,94.16,94.07,94.07,12165.0,88.1554,88.2022,88.1179,88.1179,12165.0
2019-12-06 14:00:00,94.09,94.14,94.04,94.14,20759.0,88.1366,88.1835,88.0898,88.1835,20759.0
2019-12-06 14:30:00,94.14,94.14,93.98,94.01,20295.0,88.1835,88.1835,88.0336,88.0617,20295.0
2019-12-06 15:00:00,94.01,94.04,93.92,93.98,17158.0,88.0617,88.0898,87.9774,88.0336,17158.0
2019-12-06 15:30:00,93.98,94.01,93.7,93.75,96053.0,88.0336,88.0617,87.7713,87.8182,96053.0
2019-12-09 09:30:00,93.74,93.74,93.2,93.55,46777.0,87.8088,87.8088,87.303,87.6308,46777.0
2019-12-09 10:00:00,93.49,93.58,93.39,93.45,18791.0,87.5746,87.6589,87.4809,87.5371,18791.0
2019-12-09 10:30:00,93.46,93.67,93.46,93.6,19711.0,87.5465,87.7432,87.5465,87.6776,19711.0
2019-12-09 11:00:00,93.62,93.75,93.62,93.69,22736.0,87.6964,87.8182,87.6964,87.762,22736.0
2019-12-09 11:30:00,93.68,93.93,93.63,93.9,22415.0,87.7526,87.9868,87.7058,87.9587,22415.0
2019-12-09 12:00:00,93.9,93.97,93.84,93.84,10344.0,87.9587,88.0242,87.9025,87.9025,10344.0
2019-12-09 12:30:00,93.84,93.96,93.84,93.96,12309.0,87.9025,88.0149,87.9025,88.0149,12309.0
2019-12-09 13:00:00,93.96,94.04,93.9,93.97,8947.0,88.0149,88.0898,87.9587,88.0242,8947.0
2019-12-09 13:30:00,93.96,94.1,93.95,94.1,7276.0,88.0149,88.146,88.0055,88.146,7276.0
2019-12-09 14:00:00,94.12,94.13,93.94,94.0,13690.0,88.1647,88.1741,87.9961,88.0523,13690.0
2019-12-09 14:30:00,94.0,94.31,93.99,94.23,58859.0,88.0523,88.3427,88.043,88.2678,58859.0
2019-12-09 15:00:00,94.23,94.25,94.12,94.23,24017.0,88.2678,88.2865,88.1647,88.2678,24017.0
2019-12-09 15:30:00,94.22,94.22,94.03,94.14,108123.0,88.2584,88.2584,88.0804,88.1835,108123.0
2019-12-10 09:30:00,94.04,94.25,93.77,94.11,27685.0,88.0898,88.2865,87.8369,88.1554,27685.0
2019-12-10 10:00:00,94.12,94.25,93.92,94.14,29961.0,88.1647,88.2865,87.9774,88.1835,29961.0
2019-12-10 10:30:00,94.13,94.2,94.03,94.18,15556.0,88.1741,88.2397,88.0804,88.221,15556.0
2019-12-10 11:00:00,94.16,94.28,94.02,94.25,10941.0,88.2022,88.3146,88.0711,88.2865,10941.0
2019-12-10 11:30:00,94.26,94.52,94.23,94.47,13663.0,88.2959,88.5394,88.2678,88.4926,13663.0
2019-12-10 12:00:00,94.45,94.51,94.38,94.41,12405.0,88.4739,88.5301,88.4083,88.4364,12405.0
2019-12-10 12:30:00,94.37,94.37,94.21,94.3,17265.0,88.3989,88.3989,88.2491,88.3334,17265.0
2019-12-10 13:00:00,94.31,94.43,94.26,94.42,17606.0,88.3427,88.4551,88.2959,88.4458,17606.0
2019-12-10 13:30:00,94.43,94.45,94.29,94.31,31113.0,88.4551,88.4739,88.324,88.3427,31113.0
2019-12-10 14:00:00,94.33,94.38,94.28,94.29,9080.0,88.3615,88.4083,88.3146,88.324,9080.0
2019-12-10 14:30:00,94.3,94.34,94.23,94.29,36090.0,88.3334,88.3708,88.2678,88.324,36090.0
2019-12-10 15:00:00,94.29,94.31,94.05,94.05,20281.0,88.324,88.3427,88.0992,88.0992,20281.0
2019-12-10 15:30:00,94.07,94.07,93.85,93.89,83042.0,88.1179,88.1179,87.9118,87.9493,83042.0
2019-12-11 09:30:00,93.95,94.18,93.82,94.11,23794.0,88.0055,88.221,87.8837,88.1554,23794.0
2019-12-11 10:00:00,94.18,94.19,93.77,93.88,19684.0,88.221,88.2303,87.8369,87.9399,19684.0
2019-12-11 10:30:00,93.89,93.99,93.79,93.86,9202.0,87.9493,88.043,87.8556,87.9212,9202.0
2019-12-11 11:00:00,93.84,93.99,93.79,93.88,11510.0,87.9025,88.043,87.8556,87.9399,11510.0
2019-12-11 11:30:00,93.88,93.96,93.84,93.84,11527.0,87.9399,88.0149,87.9025,87.9025,11527.0
2019-12-11 12:00:00,93.84,93.94,93.76,93.92,12468.0,87.9025,87.9961,87.8275,87.9774,12468.0
2019-12-11 12:30:00,93.92,94.0,93.89,93.99,8385.0,87.9774,88.0523,87.9493,88.043,8385.0
2019-12-11 13:00:00,93.98,94.14,93.95,94.14,8122.0,88.0336,88.1835,88.0055,88.1835,8122.0
2019-12-11 13:30:00,94.15,94.16,94.04,94.11,15373.0,88.1928,88.2022,88.0898,88.1554,15373.0
2019-12-11 14:00:00,94.16,94.4,94.12,94.35,18866.0,88.2022,88.427,88.1647,88.3802,18866.0
2019-12-11 14:30:00,94.35,94.41,94.22,94.38,19824.0,88.3802,88.4364,88.2584,88.4083,19824.0
2019-12-11 15:00:00,94.4,94.4,94.21,94.32,17645.0,88.427,88.427,88.2491,88.3521,17645.0
2019-12-11 15:30:00,94.32,94.47,94.21,94.44,86071.0,88.3521,88.4926,88.2491,88.4645,86071.0
2019-12-12 09:30:00,94.66,94.81,94.39,94.68,24269.0,88.6706,88.8111,88.4177,88.6893,24269.0
2019-12-12 10:00:00,94.7,94.94,94.63,94.84,61047.0,88.708,88.9329,88.6425,88.8392,61047.0
2019-12-12 10:30:00,94.85,95.08,94.81,94.95,14216.0,88.8486,89.064,88.8111,88.9422,14216.0
2019-12-12 11:00:00,94.98,95.24,94.84,94.92,12113.0,88.9703,89.2139,88.8392,88.9141,12113.0
2019-12-12 11:30:00,94.93,94.95,94.52,94.72,20865.0,88.9235,88.9422,88.5394,88.7268,20865.0
2019-12-12 12:00:00,94.72,94.72,94.28,94.34,13443.0,88.7268,88.7268,88.3146,88.3708,13443.0
2019-12-12 12:30:00,94.37,94.59,94.36,94.36,12941.0,88.3989,88.605,88.3896,88.3896,12941.0
2019-12-12 13:00:00,94.38,94.68,94.37,94.66,13349.0,88.4083,88.6893,88.3989,88.6706,13349.0
2019-12-12 13:30:00,94.66,94.68,94.53,94.63,10101.0,88.6706,88.6893,88.5488,88.6425,10101.0
2019-12-12 14:00:00,94.6,94.67,94.5,94.58,7906.0,88.6144,88.6799,88.5207,88.5956,7906.0
2019-12-12 14:30:00,94.59,94.97,94.59,94.79,23211.0,88.605,88.961,88.605,88.7924,23211.0
2019-12-12 15:00:00,94.78,94.89,94.68,94.73,26040.0,88.783,88.886,88.6893,88.7362,26040.0
2019-12-12 15:30:00,94.74,94.85,94.59,94.62,120546.0,88.7455,88.8486,88.605,88.6331,120546.0
2019-12-13 09:30:00,94.02,94.57,93.63,94.4,27674.0,88.0711,88.5863,87.7058,88.427,27674.0
2019-12-13 10:00:00,94.35,94.77,94.34,94.56,20492.0,88.3802,88.7736,88.3708,88.5769,20492.0
2019-12-13 10:30:00,94.52,94.62,94.02,94.02,19196.0,88.5394,88.6331,88.0711,88.0711,19196.0
2019-12-13 11:00:00,94.04,94.24,93.72,93.74,18737.0,88.0898,88.2772,87.7901,87.8088,18737.0
2019-12-13 11:30:00,93.73,94.23,93.73,94.22,23121.0,87.7994,88.2678,87.7994,88.2584,23121.0
2019-12-13 12:00:00,94.23,94.35,94.15,94.33,9748.0,88.2678,88.3802,88.1928,88.3615,9748.0
2019-12-13 12:30:00,94.34,94.51,94.27,94.47,7904.0,88.3708,88.5301,88.3053,88.4926,7904.0
2019-12-13 13:00:00,94.47,94.5,94.39,94.41,8213.0,88.4926,88.5207,88.4177,88.4364,8213.0
2019-12-13 13:30:00,94.4,94.45,94.33,94.45,10779.0,88.427,88.4739,88.3615,88.4739,10779.0
2019-12-13 14:00:00,94.46,94.62,94.45,94.51,10158.0,88.4832,88.6331,88.4739,88.5301,10158.0
2019-12-13 14:30:00,94.52,94.58,94.45,94.46,14106.0,88.5394,88.5956,88.4739,88.4832,14106.0
2019-12-13 15:00:00,94.48,94.53,94.39,94.4,17244.0,88.502,88.5488,88.4177,88.427,17244.0
2019-12-13 15:30:00,94.4,94.53,94.39,94.45,96029.0,88.427,88.5488,88.4177,88.4739,96029.0
2019-12-16 09:30:00,94.88,94.91,94.2,94.65,32372.0,88.8767,88.9048,88.2397,88.6612,32372.0
2019-12-16 10:00:00,94.65,95.14,94.65,95.12,10213.0,88.6612,89.1202,88.6612,89.1015,10213.0
2019-12-16 10:30:00,95.11,95.4,95.07,95.35,15867.0,89.0921,89.3638,89.0546,89.3169,15867.0
2019-12-16 11:00:00,95.34,95.34,95.03,95.21,15704.0,89.3076,89.3076,89.0172,89.1858,15704.0
2019-12-16 11:30:00,95.21,95.34,95.12,95.26,31865.0,89.1858,89.3076,89.1015,89.2326,31865.0
2019-12-16 12:00:00,95.27,95.43,95.25,95.41,49765.0,89.242,89.3919,89.2232,89.3731,49765.0
2019-12-16 12:30:00,95.42,95.47,95.25,95.26,14476.0,89.3825,89.4293,89.2232,89.2326,14476.0
2019-12-16 13:00:00,95.27,95.36,95.26,95.27,11322.0,89.242,89.3263,89.2326,89.242,11322.0
2019-12-16 13:30:00,95.27,95.31,95.21,95.23,22948.0,89.242,89.2795,89.1858,89.2045,22948.0
2019-12-16 14:00:00,95.25,95.26,95.06,95.11,50526.0,89.2232,89.2326,89.0453,89.0921,50526.0
2019-12-16 14:30:00,95.1,95.11,94.99,95.01,19182.0,89.0827,89.0921,88.9797,88.9984,19182.0
2019-12-16 15:00:00,95.04,95.13,94.96,94.97,20681.0,89.0265,89.1108,88.9516,88.961,20681.0
2019-12-16 15:30:00,94.97,95.08,94.89,95.01,121265.0,88.961,89.064,88.886,88.9984,121265.0
2019-12-17 09:30:00,95.06,95.16,93.91,94.74,30215.0,89.0453,89.1389,87.968,88.7455,30215.0
2019-12-17 10:00:00,94.74,95.04,94.74,94.96,14595.0,88.7455,89.0265,88.7455,88.9516,14595.0
2019-12-17 10:30:00,95.0,95.27,94.97,95.2,10245.0,88.9891,89.242,88.961,89.1764,10245.0
2019-12-17 11:00:00,95.23,95.36,95.17,95.29,25577.0,89.2045,89.3263,89.1483,89.2607,25577.0
2019-12-17 11:30:00,95.23,95.42,95.21,95.39,11812.0,89.2045,89.3825,89.1858,89.3544,11812.0
2019-12-17 12:00:00,95.41,95.44,95.36,95.41,12380.0,89.3731,89.4012,89.3263,89.3731,12380.0
2019-12-17 12:30:00,95.38,95.51,95.29,95.51,12912.0,89.345,89.4668,89.2607,89.4668,12912.0
2019-12-17 13:00:00,95.49,95.49,95.35,95.45,11764.0,89.4481,89.4481,89.3169,89.4106,11764.0
2019-12-17 13:30:00,95.43,95.47,95.37,95.46,12390.0,89.3919,89.4293,89.3357,89.42,12390.0
2019-12-17 14:00:00,95.5,95.52,95.36,95.52,14097.0,89.4574,89.4762,89.3263,89.4762,14097.0
2019-12-17 14:30:00,95.51,95.66,95.46,95.64,36770.0,89.4668,89.6073,89.42,89.5886,36770.0
2019-12-17 15:00:00,95.63,95.73,95.57,95.7,17804.0,89.5792,89.6729,89.523,89.6448,17804.0
2019-12-17 15:30:00,95.7,95.76,95.55,95.65,75525.0,89.6448,89.701,89.5043,89.5979,75525.0
2019-12-18 09:30:00,95.67,95.67,94.86,94.86,39078.0,89.6167,89.6167,88.8579,88.8579,39078.0
2019-12-18 10:00:00,94.9,95.04,94.69,94.76,16331.0,88.8954,89.0265,88.6987,88.7643,16331.0
2019-12-18 10:30:00,94.75,94.78,94.55,94.58,21323.0,88.7549,88.783,88.5675,88.5956,21323.0
2019-12-18 11:00:00,94.55,94.71,94.48,94.63,17532.0,88.5675,88.7174,88.502,88.6425,17532.0
2019-12-18 11:30:00,94.63,94.63,94.32,94.33,20229.0,88.6425,88.6425,88.3521,88.3615,20229.0
2019-12-18 12:00:00,94.34,94.37,94.17,94.24,10533.0,88.3708,88.3989,88.2116,88.2772,10533.0
2019-12-18 12:30:00,94.24,94.46,94.24,94.45,11642.0,88.2772,88.4832,88.2772,88.4739,11642.0
2019-12-18 13:00:00,94.45,94.67,94.44,94.61,14544.0,88.4739,88.6799,88.4645,88.6237,14544.0
2019-12-18 13:30:00,94.61,94.78,94.61,94.76,22523.0,88.6237,88.783,88.6237,88.7643,22523.0
2019-12-18 14:00:00,94.76,94.76,94.6,94.61,24364.0,88.7643,88.7643,88.6144,88.6237,24364.0
2019-12-18 14:30:00,94.62,94.63,94.47,94.47,12767.0,88.6331,88.6425,88.4926,88.4926,12767.0
2019-12-18 15:00:00,94.51,94.62,94.35,94.39,27264.0,88.5301,88.6331,88.3802,88.4177,27264.0
2019-12-18 15:30:00,94.41,94.51,94.32,94.44,128347.0,88.4364,88.5301,88.3521,88.4645,128347.0
2019-12-19 09:30:00,94.81,94.81,94.13,94.15,22687.0,88.8111,88.8111,88.1741,88.1928,22687.0
2019-12-19 10:00:00,94.1,94.83,94.09,94.76,15491.0,88.146,88.8298,88.1366,88.7643,15491.0
2019-12-19 10:30:00,94.75,94.95,94.71,94.92,13526.0,88.7549,88.9422,88.7174,88.9141,13526.0
2019-12-19 11:00:00,94.91,95.09,94.83,94.95,16039.0,88.9048,89.0734,88.8298,88.9422,16039.0
2019-12-19 11:30:00,95.0,95.12,94.96,95.11,21324.0,88.9891,89.1015,88.9516,89.0921,21324.0
2019-12-19 12:00:00,95.15,95.29,95.11,95.26,15725.0,89.1296,89.2607,89.0921,89.2326,15725.0
2019-12-19 12:30:00,95.26,95.26,95.05,95.06,21528.0,89.2326,89.2326,89.0359,89.0453,21528.0
2019-12-19 13:00:00,95.06,95.16,94.99,95.06,16486.0,89.0453,89.1389,88.9797,89.0453,16486.0
2019-12-19 13:30:00,95.05,95.12,94.97,95.05,9090.0,89.0359,89.1015,88.961,89.0359,9090.0
2019-12-19 14:00:00,95.05,95.14,95.02,95.05,10701.0,89.0359,89.1202,89.0078,89.0359,10701.0
2019-12-19 14:30:00,95.04,95.16,95.0,95.16,46627.0,89.0265,89.1389,88.9891,89.1389,46627.0
2019-12-19 15:00:00,95.15,95.24,95.09,95.21,25810.0,89.1296,89.2139,89.0734,89.1858,25810.0
2019-12-19 15:30:00,95.2,95.34,95.12,95.28,125780.0,89.1764,89.3076,89.1015,89.2513,125780.0
2019-12-20 09:30:00,95.82,96.06,95.38,95.97,220868.0,89.7572,89.982,89.345,89.8977,220868.0
2019-12-20 10:00:00,95.93,96.11,95.61,95.87,13322.0,89.8602,90.0288,89.5605,89.804,13322.0
2019-12-20 10:30:00,95.87,96.06,95.67,96.06,13445.0,89.804,89.982,89.6167,89.982,13445.0
2019-12-20 11:00:00,96.04,96.2,95.8,95.89,36075.0,89.9633,90.1131,89.7384,89.8228,36075.0
2019-12-20 11:30:00,95.88,96.06,95.74,95.8,75821.0,89.8134,89.982,89.6822,89.7384,75821.0
2019-12-20 12:00:00,95.77,95.77,95.66,95.73,80141.0,89.7103,89.7103,89.6073,89.6729,80141.0
2019-12-20 12:30:00,95.72,95.8,95.58,95.59,15812.0,89.6635,89.7384,89.5324,89.5417,15812.0
2019-12-20 13:00:00,95.63,95.74,95.63,95.65,14024.0,89.5792,89.6822,89.5792,89.5979,14024.0
2019-12-20 13:30:00,95.65,95.67,95.5,95.6,8944.0,89.5979,89.6167,89.4574,89.5511,8944.0
2019-12-20 14:00:00,95.6,95.67,95.55,95.66,14391.0,89.5511,89.6167,89.5043,89.6073,14391.0
2019-12-20 14:30:00,95.66,95.73,95.56,95.71,9527.0,89.6073,89.6729,89.5136,89.6541,9527.0
2019-12-20 15:00:00,95.7,95.94,95.58,95.94,78877.0,89.6448,89.8696,89.5324,89.8696,78877.0
2019-12-20 15:30:00,95.97,95.98,95.39,95.43,173845.0,89.8977,89.9071,89.3544,89.3919,173845.0
2019-12-23 09:30:00,95.77,95.87,94.74,94.93,51434.0,89.7103,89.804,88.7455,88.9235,51434.0
2019-12-23 10:00:00,94.91,95.02,94.82,94.97,21387.0,88.9048,89.0078,88.8205,88.961,21387.0
2019-12-23 10:30:00,94.97,95.04,94.82,94.92,21404.0,88.961,89.0265,88.8205,88.9141,21404.0
2019-12-23 11:00:00,94.96,95.02,94.71,94.71,13556.0,88.9516,89.0078,88.7174,88.7174,13556.0
2019-12-23 11:30:00,94.74,94.74,94.39,94.39,40316.0,88.7455,88.7455,88.4177,88.4177,40316.0
2019-12-23 12:00:00,94.42,94.45,94.22,94.24,27270.0,88.4458,88.4739,88.2584,88.2772,27270.0
2019-12-23 12:30:00,94.24,94.29,94.09,94.18,9273.0,88.2772,88.324,88.1366,88.221,9273.0
2019-12-23 13:00:00,94.18,94.31,94.17,94.22,9731.0,88.221,88.3427,88.2116,88.2584,9731.0
2019-12-23 13:30:00,94.24,94.29,94.1,94.25,8101.0,88.2772,88.324,88.146,88.2865,8101.0
2019-12-23 14:00:00,94.27,94.37,94.27,94.37,11952.0,88.3053,88.3989,88.3053,88.3989,11952.0
2019-12-23 14:30:00,94.39,94.43,94.29,94.38,22327.0,88.4177,88.4551,88.324,88.4083,22327.0
2019-12-23 15:00:00,94.39,94.47,94.34,94.39,17120.0,88.4177,88.4926,88.3708,88.4177,17120.0
2019-12-23 15:30:00,94.38,94.39,94.14,94.25,95610.0,88.4083,88.4177,88.1835,88.2865,95610.0
2019-12-24 09:30:00,94.36,94.6,94.28,94.39,36815.0,88.3896,88.6144,88.3146,88.4177,36815.0
2019-12-24 10:00:00,94.43,94.55,94.19,94.25,35883.0,88.4551,88.5675,88.2303,88.2865,35883.0
2019-12-24 10:30:00,94.27,94.49,94.26,94.45,19586.0,88.3053,88.5113,88.2959,88.4739,19586.0
2019-12-24 11:00:00,94.45,94.54,94.37,94.37,18652.0,88.4739,88.5582,88.3989,88.3989,18652.0
2019-12-24 11:30:00,94.39,94.56,94.33,94.45,25242.0,88.4177,88.5769,88.3615,88.4739,25242.0
2019-12-24 12:00:00,94.44,94.64,94.43,94.54,26522.0,88.4645,88.6518,88.4551,88.5582,26522.0
2019-12-24 12:30:00,94.53,94.61,94.48,94.6,31218.0,88.5488,88.6237,88.502,88.6144,31218.0
2019-12-26 09:30:00,94.62,94.98,94.56,94.92,20135.0,88.6331,88.9703,88.5769,88.9141,20135.0
2019-12-26 10:00:00,94.9,94.9,94.56,94.58,10433.0,88.8954,88.8954,88.5769,88.5956,10433.0
2019-12-26 10:30:00,94.57,94.83,94.53,94.83,6068.0,88.5863,88.8298,88.5488,88.8298,6068.0
2019-12-26 11:00:00,94.86,94.86,94.6,94.6,8851.0,88.8579,88.8579,88.6144,88.6144,8851.0
2019-12-26 11:30:00,94.61,94.61,94.48,94.55,5001.0,88.6237,88.6237,88.502,88.5675,5001.0
2019-12-26 12:00:00,94.49,94.51,94.39,94.48,7573.0,88.5113,88.5301,88.4177,88.502,7573.0
2019-12-26 12:30:00,94.49,94.49,94.4,94.43,8993.0,88.5113,88.5113,88.427,88.4551,8993.0
2019-12-26 13:00:00,94.42,94.43,94.35,94.38,3535.0,88.4458,88.4551,88.3802,88.4083,3535.0
2019-12-26 13:30:00,94.37,94.45,94.32,94.33,6266.0,88.3989,88.4739,88.3521,88.3615,6266.0
2019-12-26 14:00:00,94.31,94.32,94.24,94.26,5303.0,88.3427,88.3521,88.2772,88.2959,5303.0
2019-12-26 14:30:00,94.27,94.32,94.25,94.26,4496.0,88.3053,88.3521,88.2865,88.2959,4496.0
2019-12-26 15:00:00,94.25,94.32,94.24,94.25,10232.0,88.2865,88.3521,88.2772,88.2865,10232.0
2019-12-26 15:30:00,94.23,94.55,94.2,94.55,43681.0,88.2678,88.5675,88.2397,88.5675,43681.0
2019-12-27 09:30:00,94.68,94.68,94.42,94.52,26294.0,88.6893,88.6893,88.4458,88.5394,26294.0
2019-12-27 10:00:00,94.51,94.68,94.42,94.44,10468.0,88.5301,88.6893,88.4458,88.4645,10468.0
2019-12-27 10:30:00,94.44,94.58,94.36,94.52,7981.0,88.4645,88.5956,88.3896,88.5394,7981.0
2019-12-27 11:00:00,94.52,94.61,94.44,94.53,7610.0,88.5394,88.6237,88.4645,88.5488,7610.0
2019-12-27 11:30:00,94.56,94.74,94.53,94.6,11930.0,88.5769,88.7455,88.5488,88.6144,11930.0
2019-12-27 12:00:00,94.59,94.71,94.47,94.58,38884.0,88.605,88.7174,88.4926,88.5956,38884.0
2019-12-27 12:30:00,94.57,94.76,94.52,94.66,69805.0,88.5863,88.7643,88.5394,88.6706,69805.0
2019-12-27 13:00:00,94.72,94.85,94.7,94.77,10304.0,88.7268,88.8486,88.708,88.7736,10304.0
2019-12-27 13:30:00,94.76,94.79,94.6,94.73,6118.0,88.7643,88.7924,88.6144,88.7362,6118.0
2019-12-27 14:00:00,94.75,94.88,94.75,94.81,6621.0,88.7549,88.8767,88.7549,88.8111,6621.0
2019-12-27 14:30:00,94.83,94.9,94.82,94.88,7022.0,88.8298,88.8954,88.8205,88.8767,7022.0
2019-12-27 15:00:00,94.89,94.89,94.77,94.84,5283.0,88.886,88.886,88.7736,88.8392,5283.0
2019-12-27 15:30:00,94.83,94.93,94.68,94.75,68539.0,88.8298,88.9235,88.6893,88.7549,68539.0
2019-12-30 09:30:00,94.93,94.93,94.59,94.66,11539.0,88.9235,88.9235,88.605,88.6706,11539.0
2019-12-30 10:00:00,94.7,94.78,94.35,94.44,17238.0,88.708,88.783,88.3802,88.4645,17238.0
2019-12-30 10:30:00,94.46,94.6,94.38,94.54,23494.0,88.4832,88.6144,88.4083,88.5582,23494.0
2019-12-30 11:00:00,94.54,94.57,94.41,94.54,20928.0,88.5582,88.5863,88.4364,88.5582,20928.0
2019-12-30 11:30:00,94.55,94.62,94.48,94.58,14497.0,88.5675,88.6331,88.502,88.5956,14497.0
2019-12-30 12:00:00,94.64,94.85,94.64,94.83,2753.0,88.6518,88.8486,88.6518,88.8298,2753.0
2019-12-30 12:30:00,94.78,94.89,94.76,94.83,5165.0,88.783,88.886,88.7643,88.8298,5165.0
2019-12-30 13:00:00,94.81,94.82,94.74,94.76,2776.0,88.8111,88.8205,88.7455,88.7643,2776.0
2019-12-30 13:30:00,94.72,94.84,94.72,94.83,5049.0,88.7268,88.8392,88.7268,88.8298,5049.0
2019-12-30 14:00:00,94.8,94.82,94.74,94.79,8975.0,88.8017,88.8205,88.7455,88.7924,8975.0
2019-12-30 14:30:00,94.81,94.88,94.77,94.86,6331.0,88.8111,88.8767,88.7736,88.8579,6331.0
2019-12-30 15:00:00,94.86,94.9,94.77,94.83,19125.0,88.8579,88.8954,88.7736,88.8298,19125.0
2019-12-30 15:30:00,94.84,94.89,94.71,94.89,72366.0,88.8392,88.886,88.7174,88.886,72366.0
2019-12-31 09:30:00,94.91,95.22,94.81,95.22,15597.0,88.9048,89.1951,88.8111,89.1951,15597.0
2019-12-31 10:00:00,95.23,95.31,95.06,95.1,12017.0,89.2045,89.2795,89.0453,89.0827,12017.0
2019-12-31 10:30:00,94.98,95.12,94.94,94.94,7204.0,88.9703,89.1015,88.9329,88.9329,7204.0
2019-12-31 11:00:00,94.92,95.03,94.87,94.98,13605.0,88.9141,89.0172,88.8673,88.9703,13605.0
2019-12-31 11:30:00,94.97,95.07,94.81,94.9,23060.0,88.961,89.0546,88.8111,88.8954,23060.0
2019-12-31 12:00:00,94.89,94.95,94.81,94.93,13969.0,88.886,88.9422,88.8111,88.9235,13969.0
2019-12-31 12:30:00,94.93,95.08,94.83,95.04,12929.0,88.9235,89.064,88.8298,89.0265,12929.0
2019-12-31 13:00:00,95.04,95.1,94.99,95.09,8374.0,89.0265,89.0827,88.9797,89.0734,8374.0
2019-12-31 13:30:00,95.07,95.23,95.07,95.2,9547.0,89.0546,89.2045,89.0546,89.1764,9547.0
2019-12-31 14:00:00,95.2,95.2,95.09,95.13,16805.0,89.1764,89.1764,89.0734,89.1108,16805.0
2019-12-31 14:30:00,95.13,95.15,95.07,95.11,10656.0,89.1108,89.1296,89.0546,89.0921,10656.0
2019-12-31 15:00:00,95.11,95.18,95.07,95.14,18084.0,89.0921,89.1577,89.0546,89.1202,18084.0
2019-12-31 15:30:00,95.15,95.26,95.05,95.24,135758.0,89.1296,89.2326,89.0359,89.2139,135758.0
2020-01-02 09:30:00,95.7,95.86,95.25,95.33,31805.0,89.6448,89.7947,89.2232,89.2982,31805.0
2020-01-02 10:00:00,95.26,95.27,94.81,94.92,29107.0,89.2326,89.242,88.8111,88.9141,29107.0
2020-01-02 10:30:00,94.92,95.05,94.62,94.89,21197.0,88.9141,89.0359,88.6331,88.886,21197.0
2020-01-02 11:00:00,94.91,94.98,94.81,94.85,15442.0,88.9048,88.9703,88.8111,88.8486,15442.0
2020-01-02 11:30:00,94.88,94.92,94.68,94.73,23778.0,88.8767,88.9141,88.6893,88.7362,23778.0
2020-01-02 12:00:00,94.74,94.89,94.65,94.83,17107.0,88.7455,88.886,88.6612,88.8298,17107.0
2020-01-02 12:30:00,94.82,94.99,94.8,94.88,10359.0,88.8205,88.9797,88.8017,88.8767,10359.0
2020-01-02 13:00:00,94.87,94.99,94.75,94.98,20627.0,88.8673,88.9797,88.7549,88.9703,20627.0
2020-01-02 13:30:00,94.98,95.0,94.93,95.0,18590.0,88.9703,88.9891,88.9235,88.9891,18590.0
2020-01-02 14:00:00,94.99,95.2,94.98,95.19,40345.0,88.9797,89.1764,88.9703,89.167,40345.0
2020-01-02 14:30:00,95.2,95.32,95.15,95.25,17358.0,89.1764,89.2888,89.1296,89.2232,17358.0
2020-01-02 15:00:00,95.25,95.41,95.23,95.38,47168.0,89.2232,89.3731,89.2045,89.345,47168.0
2020-01-02 15:30:00,95.38,95.57,95.25,95.5,106922.0,89.345,89.523,89.2232,89.4574,106922.0
2020-01-03 09:30:00,94.5,95.11,94.29,94.98,24192.0,88.5207,89.0921,88.324,88.9703,24192.0
2020-01-03 10:00:00,94.92,94.99,94.65,94.99,11999.0,88.9141,88.9797,88.6612,88.9797,11999.0
2020-01-03 10:30:00,95.04,95.19,94.85,94.94,12138.0,89.0265,89.167,88.8486,88.9329,12138.0
2020-01-03 11:00:00,94.93,95.13,94.87,95.13,34266.0,88.9235,89.1108,88.8673,89.1108,34266.0
2020-01-03 11:30:00,95.15,95.44,95.14,95.35,12702.0,89.1296,89.4012,89.1202,89.3169,12702.0
2020-01-03 12:00:00,95.37,95.49,95.25,95.25,14476.0,89.3357,89.4481,89.2232,89.2232,14476.0
2020-01-03 12:30:00,95.24,95.37,95.24,95.27,29937.0,89.2139,89.3357,89.2139,89.242,29937.0
2020-01-03 13:00:00,95.29,95.36,95.27,95.3,18692.0,89.2607,89.3263,89.242,89.2701,18692.0
2020-01-03 13:30:00,95.3,95.32,94.9,95.03,35921.0,89.2701,89.2888,88.8954,89.0172,35921.0
2020-01-03 14:00:00,95.03,95.15,95.0,95.07,36995.0,89.0172,89.1296,88.9891,89.0546,36995.0
2020-01-03 14:30:00,95.05,95.4,95.03,95.4,18883.0,89.0359,89.3638,89.0172,89.3638,18883.0
2020-01-03 15:00:00,95.38,95.52,95.23,95.29,16943.0,89.345,89.4762,89.2045,89.2607,16943.0
2020-01-03 15:30:00,95.27,95.42,95.18,95.26,117970.0,89.242,89.3825,89.1577,89.2326,117970.0
2020-01-06 09:30:00,95.05,95.27,94.53,94.85,31895.0,89.0359,89.242,88.5488,88.8486,31895.0
2020-01-06 10:00:00,94.88,95.34,94.79,95.12,24565.0,88.8767,89.3076,88.7924,89.1015,24565.0
2020-01-06 10:30:00,95.15,95.23,95.02,95.08,29798.0,89.1296,89.2045,89.0078,89.064,29798.0
2020-01-06 11:00:00,95.1,95.41,95.08,95.18,22547.0,89.0827,89.3731,89.064,89.1577,22547.0
2020-01-06 11:30:00,95.2,95.45,95.2,95.31,16453.0,89.1764,89.4106,89.1764,89.2795,16453.0
2020-01-06 12:00:00,95.3,95.36,95.25,95.27,26779.0,89.2701,89.3263,89.2232,89.242,26779.0
2020-01-06 12:30:00,95.28,95.41,95.27,95.34,58284.0,89.2513,89.3731,89.242,89.3076,58284.0
2020-01-06 13:00:00,95.34,95.66,95.3,95.66,54702.0,89.3076,89.6073,89.2701,89.6073,54702.0
2020-01-06 13:30:00,95.65,95.67,95.44,95.46,10968.0,89.5979,89.6167,89.4012,89.42,10968.0
2020-01-06 14:00:00,95.48,95.56,95.42,95.46,27180.0,89.4387,89.5136,89.3825,89.42,27180.0
2020-01-06 14:30:00,95.45,95.47,95.37,95.42,14434.0,89.4106,89.4293,89.3357,89.3825,14434.0
2020-01-06 15:00:00,95.43,95.46,95.37,95.44,32389.0,89.3919,89.42,89.3357,89.4012,32389.0
2020-01-06 15:30:00,95.46,95.75,95.41,95.73,117132.0,89.42,89.6916,89.3731,89.6729,117132.0
2020-01-07 09:30:00,95.56,95.75,95.23,95.55,36197.0,89.5136,89.6916,89.2045,89.5043,36197.0
2020-01-07 10:00:00,95.58,95.68,95.52,95.58,12711.0,89.5324,89.626,89.4762,89.5324,12711.0
2020-01-07 10:30:00,95.61,95.64,95.44,95.56,7949.0,89.5605,89.5886,89.4012,89.5136,7949.0
2020-01-07 11:00:00,95.55,95.63,95.53,95.56,8989.0,89.5043,89.5792,89.4855,89.5136,8989.0
2020-01-07 11:30:00,95.55,95.56,95.27,95.3,12731.0,89.5043,89.5136,89.242,89.2701,12731.0
2020-01-07 12:00:00,95.3,95.35,95.21,95.34,12974.0,89.2701,89.3169,89.1858,89.3076,12974.0
2020-01-07 12:30:00,95.34,95.34,95.14,95.14,22165.0,89.3076,89.3076,89.1202,89.1202,22165.0
2020-01-07 13:00:00,95.14,95.16,95.01,95.02,10050.0,89.1202,89.1389,88.9984,89.0078,10050.0
2020-01-07 13:30:00,95.01,95.08,94.95,95.02,15174.0,88.9984,89.064,88.9422,89.0078,15174.0
2020-01-07 14:00:00,95.03,95.04,94.95,94.95,36894.0,89.0172,89.0265,88.9422,88.9422,36894.0
2020-01-07 14:30:00,94.95,95.04,94.89,94.98,13488.0,88.9422,89.0265,88.886,88.9703,13488.0
2020-01-07 15:00:00,95.01,95.08,94.97,94.97,65842.0,88.9984,89.064,88.961,88.961,65842.0
2020-01-07 15:30:00,94.97,94.97,94.66,94.72,92568.0,88.961,88.961,88.6706,88.7268,92568.0
2020-01-08 09:30:00,94.75,95.36,94.75,95.36,35945.0,88.7549,89.3263,88.7549,89.3263,35945.0
2020-01-08 10:00:00,95.4,95.49,95.13,95.17,9404.0,89.3638,89.4481,89.1108,89.1483,9404.0
2020-01-08 10:30:00,95.14,95.32,95.09,95.25,16587.0,89.1202,89.2888,89.0734,89.2232,16587.0
2020-01-08 11:00:00,95.25,95.57,95.11,95.55,49831.0,89.2232,89.523,89.0921,89.5043,49831.0
2020-01-08 11:30:00,95.51,95.78,95.37,95.53,18705.0,89.4668,89.7197,89.3357,89.4855,18705.0
2020-01-08 12:00:00,95.55,95.6,95.41,95.43,4714.0,89.5043,89.5511,89.3731,89.3919,4714.0
2020-01-08 12:30:00,95.43,95.43,95.28,95.33,15248.0,89.3919,89.3919,89.2513,89.2982,15248.0
2020-01-08 13:00:00,95.34,95.34,94.9,94.9,72382.0,89.3076,89.3076,88.8954,88.8954,72382.0
2020-01-08 13:30:00,94.92,95.01,94.72,94.73,26211.0,88.9141,88.9984,88.7268,88.7362,26211.0
2020-01-08 14:00:00,94.76,94.92,94.76,94.78,12404.0,88.7643,88.9141,88.7643,88.783,12404.0
2020-01-08 14:30:00,94.78,94.97,94.72,94.97,15018.0,88.783,88.961,88.7268,88.961,15018.0
2020-01-08 15:00:00,95.0,95.18,94.95,95.16,14501.0,88.9891,89.1577,88.9422,89.1389,14501.0
2020-01-08 15:30:00,95.16,95.19,94.7,94.84,95905.0,89.1389,89.167,88.708,88.8392,95905.0
2020-01-09 09:30:00,95.3,95.65,95.15,95.52,23503.0,89.2701,89.5979,89.1296,89.4762,23503.0
2020-01-09 10:00:00,95.62,95.82,95.52,95.78,13049.0,89.5698,89.7572,89.4762,89.7197,13049.0
2020-01-09 10:30:00,95.79,95.82,95.66,95.72,9679.0,89.7291,89.7572,89.6073,89.6635,9679.0
2020-01-09 11:00:00,95.7,95.8,95.56,95.61,10706.0,89.6448,89.7384,89.5136,89.5605,10706.0
2020-01-09 11:30:00,95.63,95.85,95.63,95.81,10794.0,89.5792,89.7853,89.5792,89.7478,10794.0
2020-01-09 12:00:00,95.82,95.92,95.78,95.88,15822.0,89.7572,89.8509,89.7197,89.8134,15822.0
2020-01-09 12:30:00,95.87,95.89,95.76,95.87,8061.0,89.804,89.8228,89.701,89.804,8061.0
2020-01-09 13:00:00,95.87,95.95,95.63,95.66,13653.0,89.804,89.879,89.5792,89.6073,13653.0
2020-01-09 13:30:00,95.7,95.85,95.67,95.77,11620.0,89.6448,89.7853,89.6167,89.7103,11620.0
2020-01-09 14:00:00,95.78,95.85,95.72,95.74,10429.0,89.7197,89.7853,89.6635,89.6822,10429.0
2020-01-09 14:30:00,95.77,95.9,95.66,95.69,13759.0,89.7103,89.8321,89.6073,89.6354,13759.0
2020-01-09 15:00:00,95.68,95.79,95.62,95.77,22484.0,89.626,89.7291,89.5698,89.7103,22484.0
2020-01-09 15:30:00,95.78,95.83,95.61,95.75,75783.0,89.7197,89.7665,89.5605,89.6916,75783.0
2020-01-10 09:30:00,95.83,96.18,95.78,96.03,12529.0,89.7665,90.0944,89.7197,89.9539,12529.0
2020-01-10 10:00:00,96.1,96.13,95.72,95.79,24853.0,90.0195,90.0476,89.6635,89.7291,24853.0
2020-01-10 10:30:00,95.86,95.86,95.51,95.68,15561.0,89.7947,89.7947,89.4668,89.626,15561.0
2020-01-10 11:00:00,95.68,95.84,95.66,95.71,14629.0,89.626,89.7759,89.6073,89.6541,14629.0
2020-01-10 11:30:00,95.7,95.71,95.56,95.61,9082.0,89.6448,89.6541,89.5136,89.5605,9082.0
2020-01-10 12:00:00,95.62,95.63,95.45,95.55,12063.0,89.5698,89.5792,89.4106,89.5043,12063.0
2020-01-10 12:30:00,95.54,95.7,95.52,95.64,12634.0,89.4949,89.6448,89.4762,89.5886,12634.0
2020-01-10 13:00:00,95.64,95.8,95.59,95.6,25964.0,89.5886,89.7384,89.5417,89.5511,25964.0
2020-01-10 13:30:00,95.61,95.69,95.58,95.66,22380.0,89.5605,89.6354,89.5324,89.6073,22380.0
2020-01-10 14:00:00,95.66,95.76,95.59,95.76,20702.0,89.6073,89.701,89.5417,89.701,20702.0
2020-01-10 14:30:00,95.73,95.73,95.52,95.62,12542.0,89.6729,89.6729,89.4762,89.5698,12542.0
2020-01-10 15:00:00,95.62,95.62,95.45,95.47,22582.0,89.5698,89.5698,89.4106,89.4293,22582.0
2020-01-10 15:30:00,95.46,95.53,95.33,95.48,88531.0,89.42,89.4855,89.2982,89.4387,88531.0
2020-01-13 09:30:00,95.47,95.75,95.46,95.61,14106.0,89.4293,89.6916,89.42,89.5605,14106.0
2020-01-13 10:00:00,95.63,95.63,95.15,95.32,7203.0,89.5792,89.5792,89.1296,89.2888,7203.0
2020-01-13 10:30:00,95.25,95.31,95.16,95.24,5643.0,89.2232,89.2795,89.1389,89.2139,5643.0
2020-01-13 11:00:00,95.21,95.25,95.03,95.17,17443.0,89.1858,89.2232,89.0172,89.1483,17443.0
2020-01-13 11:30:00,95.18,95.31,95.13,95.31,10701.0,89.1577,89.2795,89.1108,89.2795,10701.0
2020-01-13 12:00:00,95.32,95.38,95.26,95.34,16648.0,89.2888,89.345,89.2326,89.3076,16648.0
2020-01-13 12:30:00,95.33,95.46,95.31,95.45,19119.0,89.2982,89.42,89.2795,89.4106,19119.0
2020-01-13 13:00:00,95.42,95.42,95.26,95.27,14516.0,89.3825,89.3825,89.2326,89.242,14516.0
2020-01-13 13:30:00,95.27,95.31,95.22,95.24,30004.0,89.242,89.2795,89.1951,89.2139,30004.0
2020-01-13 14:00:00,95.22,95.27,95.18,95.23,17465.0,89.1951,89.242,89.1577,89.2045,17465.0
2020-01-13 14:30:00,95.23,95.25,95.15,95.19,15713.0,89.2045,89.2232,89.1296,89.167,15713.0
2020-01-13 15:00:00,95.19,95.22,95.03,95.16,26370.0,89.167,89.1951,89.0172,89.1389,26370.0
2020-01-13 15:30:00,95.17,95.39,95.17,95.38,67760.0,89.1483,89.3544,89.1483,89.345,67760.0
2020-01-14 09:30:00,95.16,95.36,95.02,95.36,25347.0,89.1389,89.3263,89.0078,89.3263,25347.0
2020-01-14 10:00:00,95.35,95.4,95.1,95.18,9466.0,89.3169,89.3638,89.0827,89.1577,9466.0
2020-01-14 10:30:00,95.19,95.39,95.18,95.35,11119.0,89.167,89.3544,89.1577,89.3169,11119.0
2020-01-14 11:00:00,95.36,95.41,95.26,95.38,13846.0,89.3263,89.3731,89.2326,89.345,13846.0
2020-01-14 11:30:00,95.38,95.44,95.32,95.34,8764.0,89.345,89.4012,89.2888,89.3076,8764.0
2020-01-14 12:00:00,95.34,95.45,95.31,95.38,12974.0,89.3076,89.4106,89.2795,89.345,12974.0
2020-01-14 12:30:00,95.39,95.5,95.39,95.5,9403.0,89.3544,89.4574,89.3544,89.4574,9403.0
2020-01-14 13:00:00,95.51,95.51,95.31,95.33,6164.0,89.4668,89.4668,89.2795,89.2982,6164.0
2020-01-14 13:30:00,95.32,95.38,95.13,95.21,14731.0,89.2888,89.345,89.1108,89.1858,14731.0
2020-01-14 14:00:00,95.18,95.22,95.05,95.13,11742.0,89.1577,89.1951,89.0359,89.1108,11742.0
2020-01-14 14:30:00,95.11,95.21,95.11,95.12,12106.0,89.0921,89.1858,89.0921,89.1015,12106.0
2020-01-14 15:00:00,95.12,95.16,94.96,94.99,13493.0,89.1015,89.1389,88.9516,88.9797,13493.0
2020-01-14 15:30:00,94.98,95.18,94.83,95.08,119695.0,88.9703,89.1577,88.8298,89.064,119695.0
2020-01-15 09:30:00,94.97,95.6,94.77,95.52,24725.0,88.961,89.5511,88.7736,89.4762,24725.0
2020-01-15 10:00:00,95.51,95.59,95.35,95.44,13310.0,89.4668,89.5417,89.3169,89.4012,13310.0
2020-01-15 10:30:00,95.47,95.84,95.46,95.79,36137.0,89.4293,89.7759,89.42,89.7291,36137.0
2020-01-15 11:00:00,95.81,95.88,95.64,95.72,15992.0,89.7478,89.8134,89.5886,89.6635,15992.0
2020-01-15 11:30:00,95.73,95.99,95.72,95.86,13720.0,89.6729,89.9164,89.6635,89.7947,13720.0
2020-01-15 12:00:00,95.95,95.96,95.78,95.83,24036.0,89.879,89.8883,89.7197,89.7665,24036.0
2020-01-15 12:30:00,95.82,95.87,95.64,95.64,14907.0,89.7572,89.804,89.5886,89.5886,14907.0
2020-01-15 13:00:00,95.61,95.82,95.6,95.78,14805.0,89.5605,89.7572,89.5511,89.7197,14805.0
2020-01-15 13:30:00,95.76,95.92,95.66,95.78,28427.0,89.701,89.8509,89.6073,89.7197,28427.0
2020-01-15 14:00:00,95.78,95.97,95.76,95.97,25438.0,89.7197,89.8977,89.701,89.8977,25438.0
2020-01-15 14:30:00,95.96,95.99,95.85,95.85,42068.0,89.8883,89.9164,89.7853,89.7853,42068.0
2020-01-15 15:00:00,95.82,95.83,95.61,95.68,37698.0,89.7572,89.7665,89.5605,89.626,37698.0
2020-01-15 15:30:00,95.65,95.81,95.53,95.81,71806.0,89.5979,89.7478,89.4855,89.7478,71806.0
2020-01-16 09:30:00,96.19,96.32,95.81,96.3,32505.0,90.1038,90.2255,89.7478,90.2068,32505.0
2020-01-16 10:00:00,96.34,96.36,95.91,96.05,7936.0,90.2443,90.263,89.8415,89.9726,7936.0
2020-01-16 10:30:00,96.05,96.16,95.9,96.12,10233.0,89.9726,90.0757,89.8321,90.0382,10233.0
2020-01-16 11:00:00,96.12,96.23,96.06,96.19,10973.0,90.0382,90.1412,89.982,90.1038,10973.0
2020-01-16 11:30:00,96.17,96.23,96.1,96.18,5458.0,90.085,90.1412,90.0195,90.0944,5458.0
2020-01-16 12:00:00,96.19,96.26,96.14,96.19,6491.0,90.1038,90.1693,90.0569,90.1038,6491.0
2020-01-16 12:30:00,96.21,96.38,96.21,96.35,10724.0,90.1225,90.2817,90.1225,90.2536,10724.0
2020-01-16 13:00:00,96.33,96.43,96.29,96.34,8941.0,90.2349,90.3286,90.1974,90.2443,8941.0
2020-01-16 13:30:00,96.3,96.3,96.11,96.14,9601.0,90.2068,90.2068,90.0288,90.0569,9601.0
2020-01-16 14:00:00,96.15,96.15,96.02,96.02,5370.0,90.0663,90.0663,89.9445,89.9445,5370.0
2020-01-16 14:30:00,96.02,96.02,95.76,95.82,13768.0,89.9445,89.9445,89.701,89.7572,13768.0
2020-01-16 15:00:00,95.81,95.88,95.76,95.79,16654.0,89.7478,89.8134,89.701,89.7291,16654.0
2020-01-16 15:30:00,95.83,96.06,95.79,96.05,92172.0,89.7665,89.982,89.7291,89.9726,92172.0
2020-01-17 09:30:00,96.33,96.65,96.24,96.26,93835.0,90.2349,90.5347,90.1506,90.1693,93835.0
2020-01-17 10:00:00,96.24,96.39,96.12,96.39,8323.0,90.1506,90.2911,90.0382,90.2911,8323.0
2020-01-17 10:30:00,96.41,96.56,96.34,96.52,8422.0,90.3099,90.4504,90.2443,90.4129,8422.0
2020-01-17 11:00:00,96.57,96.69,96.51,96.63,7246.0,90.4597,90.5721,90.4035,90.5159,7246.0
2020-01-17 11:30:00,96.63,96.7,96.55,96.58,11745.0,90.5159,90.5815,90.441,90.4691,11745.0
2020-01-17 12:00:00,96.58,96.66,96.5,96.65,15172.0,90.4691,90.544,90.3942,90.5347,15172.0
2020-01-17 12:30:00,96.61,96.69,96.57,96.57,12074.0,90.4972,90.5721,90.4597,90.4597,12074.0
2020-01-17 13:00:00,96.6,96.67,96.41,96.42,11269.0,90.4878,90.5534,90.3099,90.3192,11269.0
2020-01-17 13:30:00,96.45,96.48,96.34,96.36,14153.0,90.3473,90.3754,90.2443,90.263,14153.0
2020-01-17 14:00:00,96.35,96.44,96.28,96.28,9568.0,90.2536,90.338,90.1881,90.1881,9568.0
2020-01-17 14:30:00,96.3,96.42,96.26,96.4,30268.0,90.2068,90.3192,90.1693,90.3005,30268.0
2020-01-17 15:00:00,96.4,96.41,96.29,96.37,19837.0,90.3005,90.3099,90.1974,90.2724,19837.0
2020-01-17 15:30:00,96.38,96.56,96.34,96.42,88360.0,90.2817,90.4504,90.2443,90.3192,88360.0
2020-01-21 09:30:00,96.17,96.49,96.06,96.25,21442.0,90.085,90.3848,89.982,90.16,21442.0
2020-01-21 10:00:00,96.27,96.38,96.17,96.35,19050.0,90.1787,90.2817,90.085,90.2536,19050.0
2020-01-21 10:30:00,96.36,96.47,96.32,96.37,14205.0,90.263,90.3661,90.2255,90.2724,14205.0
2020-01-21 11:00:00,96.41,96.49,96.31,96.38,26218.0,90.3099,90.3848,90.2162,90.2817,26218.0
2020-01-21 11:30:00,96.39,96.5,96.38,96.39,6060.0,90.2911,90.3942,90.2817,90.2911,6060.0
2020-01-21 12:00:00,96.39,96.44,96.32,96.39,5802.0,90.2911,90.338,90.2255,90.2911,5802.0
2020-01-21 12:30:00,96.4,96.49,96.4,96.46,8162.0,90.3005,90.3848,90.3005,90.3567,8162.0
2020-01-21 13:00:00,96.46,96.47,96.32,96.33,11699.0,90.3567,90.3661,90.2255,90.2349,11699.0
2020-01-21 13:30:00,96.31,96.34,96.22,96.26,9779.0,90.2162,90.2443,90.1319,90.1693,9779.0
2020-01-21 14:00:00,96.24,96.29,96.2,96.2,11082.0,90.1506,90.1974,90.1131,90.1131,11082.0
2020-01-21 14:30:00,96.18,96.24,96.14,96.24,14160.0,90.0944,90.1506,90.0569,90.1506,14160.0
2020-01-21 15:00:00,96.24,96.3,96.23,96.27,19639.0,90.1506,90.2068,90.1412,90.1787,19639.0
2020-01-21 15:30:00,96.3,96.33,96.08,96.17,56999.0,90.2068,90.2349,90.0007,90.085,56999.0
2020-01-22 09:30:00,96.3,96.5,96.17,96.29,55726.0,90.2068,90.3942,90.085,90.1974,55726.0
2020-01-22 10:00:00,96.3,96.6,96.24,96.58,40755.0,90.2068,90.4878,90.1506,90.4691,40755.0
2020-01-22 10:30:00,96.58,96.69,96.47,96.51,14890.0,90.4691,90.5721,90.3661,90.4035,14890.0
2020-01-22 11:00:00,96.48,96.53,96.36,96.39,12803.0,90.3754,90.4223,90.263,90.2911,12803.0
2020-01-22 11:30:00,96.38,96.45,96.27,96.33,10381.0,90.2817,90.3473,90.1787,90.2349,10381.0
2020-01-22 12:00:00,96.31,96.33,96.09,96.09,10693.0,90.2162,90.2349,90.0101,90.0101,10693.0
2020-01-22 12:30:00,96.11,96.22,96.09,96.19,16751.0,90.0288,90.1319,90.0101,90.1038,16751.0
2020-01-22 13:00:00,96.19,96.19,96.06,96.17,10056.0,90.1038,90.1038,89.982,90.085,10056.0
2020-01-22 13:30:00,96.2,96.3,96.12,96.25,21276.0,90.1131,90.2068,90.0382,90.16,21276.0
2020-01-22 14:00:00,96.25,96.39,96.24,96.37,8322.0,90.16,90.2911,90.1506,90.2724,8322.0
2020-01-22 14:30:00,96.36,96.41,96.28,96.3,8706.0,90.263,90.3099,90.1881,90.2068,8706.0
2020-01-22 15:00:00,96.3,96.31,96.08,96.14,21011.0,90.2068,90.2162,90.0007,90.0569,21011.0
2020-01-22 15:30:00,96.14,96.34,96.1,96.27,76337.0,90.0569,90.2443,90.0195,90.1787,76337.0
2020-01-23 09:30:00,95.84,95.89,95.26,95.33,17794.0,89.7759,89.8228,89.2326,89.2982,17794.0
2020-01-23 10:00:00,95.32,95.53,95.27,95.39,41718.0,89.2888,89.4855,89.242,89.3544,41718.0
2020-01-23 10:30:00,95.34,95.88,95.34,95.81,35323.0,89.3076,89.8134,89.3076,89.7478,35323.0
2020-01-23 11:00:00,95.64,96.04,95.63,95.97,24881.0,89.5886,89.9633,89.5792,89.8977,24881.0
2020-01-23 11:30:00,95.97,96.13,95.9,96.0,13269.0,89.8977,90.0476,89.8321,89.9258,13269.0
2020-01-23 12:00:00,96.08,96.21,96.07,96.12,6340.0,90.0007,90.1225,89.9914,90.0382,6340.0
2020-01-23 12:30:00,96.1,96.25,96.09,96.22,8757.0,90.0195,90.16,90.0101,90.1319,8757.0
2020-01-23 13:00:00,96.23,96.41,96.15,96.4,28631.0,90.1412,90.3099,90.0663,90.3005,28631.0
2020-01-23 13:30:00,96.4,96.66,96.37,96.66,16136.0,90.3005,90.544,90.2724,90.544,16136.0
2020-01-23 14:00:00,96.66,96.77,96.59,96.62,17407.0,90.544,90.6471,90.4785,90.5066,17407.0
2020-01-23 14:30:00,96.61,96.89,96.61,96.88,17446.0,90.4972,90.7595,90.4972,90.7501,17446.0
2020-01-23 15:00:00,96.91,97.07,96.91,97.04,42917.0,90.7782,90.9281,90.7782,90.9,42917.0
2020-01-23 15:30:00,97.03,97.17,96.93,96.99,138639.0,90.8906,91.0218,90.7969,90.8532,138639.0
2020-01-24 09:30:00,97.23,97.3,96.66,97.09,21627.0,91.078,91.1435,90.544,90.9468,21627.0
2020-01-24 10:00:00,97.2,97.2,96.86,96.87,9535.0,91.0499,91.0499,90.7314,90.7407,9535.0
2020-01-24 10:30:00,96.91,97.17,96.88,97.05,38740.0,90.7782,91.0218,90.7501,90.9094,38740.0
2020-01-24 11:00:00,97.05,97.16,96.89,96.98,15914.0,90.9094,91.0124,90.7595,90.8438,15914.0
2020-01-24 11:30:00,97.0,97.07,96.85,96.93,9298.0,90.8625,90.9281,90.722,90.7969,9298.0
2020-01-24 12:00:00,96.92,96.96,96.72,96.81,13999.0,90.7876,90.8251,90.6002,90.6845,13999.0
2020-01-24 12:30:00,96.83,97.03,96.83,97.0,10938.0,90.7033,90.8906,90.7033,90.8625,10938.0
2020-01-24 13:00:00,97.04,97.05,96.73,96.73,10453.0,90.9,90.9094,90.6096,90.6096,10453.0
2020-01-24 13:30:00,96.68,96.71,96.42,96.51,9611.0,90.5628,90.5909,90.3192,90.4035,9611.0
2020-01-24 14:00:00,96.46,96.55,96.23,96.36,9072.0,90.3567,90.441,90.1412,90.263,9072.0
2020-01-24 14:30:00,96.39,96.59,96.33,96.59,14695.0,90.2911,90.4785,90.2349,90.4785,14695.0
2020-01-24 15:00:00,96.58,96.84,96.53,96.75,17118.0,90.4691,90.7126,90.4223,90.6283,17118.0
2020-01-24 15:30:00,96.71,96.87,96.53,96.85,79713.0,90.5909,90.7407,90.4223,90.722,79713.0
2020-01-27 09:30:00,95.8,96.99,95.78,96.85,43312.0,89.7384,90.8532,89.7197,90.722,43312.0
2020-01-27 10:00:00,96.84,96.88,96.61,96.79,17498.0,90.7126,90.7501,90.4972,90.6658,17498.0
2020-01-27 10:30:00,96.82,96.95,96.61,96.71,24008.0,90.6939,90.8157,90.4972,90.5909,24008.0
2020-01-27 11:00:00,96.71,96.84,96.21,96.31,17757.0,90.5909,90.7126,90.1225,90.2162,17757.0
2020-01-27 11:30:00,96.26,96.66,96.2,96.46,37451.0,90.1693,90.544,90.1131,90.3567,37451.0
2020-01-27 12:00:00,96.48,96.61,96.37,96.53,93343.0,90.3754,90.4972,90.2724,90.4223,93343.0
2020-01-27 12:30:00,96.55,96.62,96.35,96.41,8925.0,90.441,90.5066,90.2536,90.3099,8925.0
2020-01-27 13:00:00,96.4,96.56,96.32,96.56,8673.0,90.3005,90.4504,90.2255,90.4504,8673.0
2020-01-27 13:30:00,96.53,96.56,96.3,96.31,11452.0,90.4223,90.4504,90.2068,90.2162,11452.0
2020-01-27 14:00:00,96.29,96.42,96.19,96.41,10390.0,90.1974,90.3192,90.1038,90.3099,10390.0
2020-01-27 14:30:00,96.41,96.46,96.17,96.26,20040.0,90.3099,90.3567,90.085,90.1693,20040.0
2020-01-27 15:00:00,96.25,96.38,96.16,96.27,22304.0,90.16,90.2817,90.0757,90.1787,22304.0
2020-01-27 15:30:00,96.2,96.45,96.11,96.19,126876.0,90.1131,90.3473,90.0288,90.1038,126876.0
2020-01-28 09:30:00,96.58,97.5,96.25,97.5,82426.0,90.4691,91.3309,90.16,91.3309,82426.0
2020-01-28 10:00:00,97.64,98.32,97.53,98.27,19796.0,91.462,92.099,91.359,92.0522,19796.0
2020-01-28 10:30:00,98.28,98.56,98.08,98.45,13232.0,92.0615,92.3238,91.8742,92.2208,13232.0
2020-01-28 11:00:00,98.5,98.57,98.11,98.23,10188.0,92.2676,92.3332,91.9023,92.0147,10188.0
2020-01-28 11:30:00,98.26,98.44,98.12,98.44,15161.0,92.0428,92.2114,91.9117,92.2114,15161.0
2020-01-28 12:00:00,98.42,98.83,98.34,98.75,32728.0,92.1927,92.5767,92.1177,92.5018,32728.0
2020-01-28 12:30:00,98.73,98.73,98.29,98.5,18849.0,92.4831,92.4831,92.0709,92.2676,18849.0
2020-01-28 13:00:00,98.5,98.55,98.36,98.52,17346.0,92.2676,92.3144,92.1365,92.2863,17346.0
2020-01-28 13:30:00,98.54,98.55,98.4,98.47,34617.0,92.3051,92.3144,92.1739,92.2395,34617.0
2020-01-28 14:00:00,98.51,98.72,98.44,98.67,37568.0,92.277,92.4737,92.2114,92.4269,37568.0
2020-01-28 14:30:00,98.67,98.93,98.6,98.6,22748.0,92.4269,92.6704,92.3613,92.3613,22748.0
2020-01-28 15:00:00,98.6,98.63,98.45,98.53,24117.0,92.3613,92.3894,92.2208,92.2957,24117.0
2020-01-28 15:30:00,98.55,98.63,98.34,98.34,100650.0,92.3144,92.3894,92.1177,92.1177,100650.0
2020-01-29 09:30:00,98.76,98.86,98.43,98.58,19842.0,92.5112,92.6048,92.202,92.3425,19842.0
2020-01-29 10:00:00,98.55,99.01,98.55,99.0,13387.0,92.3144,92.7453,92.3144,92.736,13387.0
2020-01-29 10:30:00,99.01,99.23,99.0,99.23,8881.0,92.7453,92.9514,92.736,92.9514,8881.0
2020-01-29 11:00:00,99.24,99.39,99.07,99.32,25360.0,92.9608,93.1013,92.8015,93.0357,25360.0
2020-01-29 11:30:00,99.3,99.45,98.95,99.08,20068.0,93.017,93.1575,92.6891,92.8109,20068.0
2020-01-29 12:00:00,99.05,99.33,99.04,99.28,20508.0,92.7828,93.0451,92.7734,92.9983,20508.0
2020-01-29 12:30:00,99.26,99.28,99.03,99.16,10942.0,92.9795,92.9983,92.7641,92.8859,10942.0
2020-01-29 13:00:00,99.15,99.24,99.14,99.23,6585.0,92.8765,92.9608,92.8671,92.9514,6585.0
2020-01-29 13:30:00,99.22,99.32,99.09,99.09,12260.0,92.9421,93.0357,92.8203,92.8203,12260.0
2020-01-29 14:00:00,99.03,99.32,99.02,99.13,22366.0,92.7641,93.0357,92.7547,92.8577,22366.0
2020-01-29 14:30:00,99.13,99.25,99.09,99.09,17010.0,92.8577,92.9702,92.8203,92.8203,17010.0
2020-01-29 15:00:00,99.13,99.15,98.75,99.04,17647.0,92.8577,92.8765,92.5018,92.7734,17647.0
2020-01-29 15:30:00,99.0,99.13,98.77,98.82,58171.0,92.736,92.8577,92.5205,92.5674,58171.0
2020-01-30 09:30:00,98.32,99.54,97.48,99.53,30737.0,92.099,93.2418,91.3121,93.2324,30737.0
2020-01-30 10:00:00,99.52,99.72,99.23,99.5,39728.0,93.2231,93.4104,92.9514,93.2043,39728.0
2020-01-30 10:30:00,99.46,99.61,99.16,99.24,31906.0,93.1669,93.3074,92.8859,92.9608,31906.0
2020-01-30 11:00:00,99.4,99.65,99.3,99.43,24613.0,93.1107,93.3448,93.017,93.1388,24613.0
2020-01-30 11:30:00,99.39,99.6,99.38,99.51,54219.0,93.1013,93.298,93.0919,93.2137,54219.0
2020-01-30 12:00:00,99.49,99.57,99.38,99.39,20229.0,93.195,93.2699,93.0919,93.1013,20229.0
2020-01-30 12:30:00,99.4,99.52,99.29,99.44,17231.0,93.1107,93.2231,93.0076,93.1481,17231.0
2020-01-30 13:00:00,99.48,99.59,99.38,99.52,14303.0,93.1856,93.2886,93.0919,93.2231,14303.0
2020-01-30 13:30:00,99.55,99.65,99.43,99.44,13927.0,93.2512,93.3448,93.1388,93.1481,13927.0
2020-01-30 14:00:00,99.47,99.8,99.41,99.8,66453.0,93.1762,93.4854,93.12,93.4854,66453.0
2020-01-30 14:30:00,99.81,100.05,99.64,99.95,62148.0,93.4947,93.7195,93.3355,93.6259,62148.0
2020-01-30 15:00:00,99.99,100.16,99.89,100.06,41194.0,93.6633,93.8226,93.5697,93.7289,41194.0
2020-01-30 15:30:00,100.06,100.36,100.06,100.21,131846.0,93.7289,94.0099,93.7289,93.8694,131846.0
2020-01-31 09:30:00,103.0,105.67,102.51,104.81,222832.0,96.4829,98.9839,96.0239,98.1784,222832.0
2020-01-31 10:00:00,104.86,105.1,104.57,104.76,189820.0,98.2252,98.45,97.9535,98.1315,189820.0
2020-01-31 10:30:00,104.79,105.1,104.58,104.67,66330.0,98.1596,98.45,97.9629,98.0472,66330.0
2020-01-31 11:00:00,104.64,104.7,103.49,103.49,80206.0,98.0191,98.0753,96.9419,96.9419,80206.0
2020-01-31 11:30:00,103.49,103.82,103.29,103.7,41735.0,96.9419,97.251,96.7545,97.1386,41735.0
2020-01-31 12:00:00,103.64,103.69,103.36,103.56,37798.0,97.0824,97.1292,96.8201,97.0074,37798.0
2020-01-31 12:30:00,103.47,103.55,102.97,103.17,72239.0,96.9231,96.9981,96.4548,96.6421,72239.0
2020-01-31 13:00:00,103.23,103.3,102.94,103.0,62471.0,96.6983,96.7639,96.4267,96.4829,62471.0
2020-01-31 13:30:00,102.99,103.41,102.79,103.38,35612.0,96.4735,96.8669,96.2862,96.8388,35612.0
2020-01-31 14:00:00,103.38,103.39,102.82,103.04,60866.0,96.8388,96.8482,96.3143,96.5204,60866.0
2020-01-31 14:30:00,103.04,103.46,102.94,103.21,45782.0,96.5204,96.9138,96.4267,96.6796,45782.0
2020-01-31 15:00:00,103.24,103.28,102.54,102.59,53501.0,96.7077,96.7452,96.052,96.0988,53501.0
2020-01-31 15:30:00,102.57,102.76,102.27,102.6,259477.0,96.0801,96.2581,95.7991,96.1082,259477.0
2020-02-03 09:30:00,103.24,104.41,103.12,104.3,47445.0,96.7077,97.8037,96.5953,97.7006,47445.0
2020-02-03 10:00:00,104.31,104.41,104.0,104.16,31461.0,97.71,97.8037,97.4196,97.5695,31461.0
2020-02-03 10:30:00,104.14,104.46,104.11,104.19,35287.0,97.5508,97.8505,97.5226,97.5976,35287.0
2020-02-03 11:00:00,104.2,104.66,104.16,104.55,51769.0,97.607,98.0378,97.5695,97.9348,51769.0
2020-02-03 11:30:00,104.39,104.4,103.86,104.04,34857.0,97.7849,97.7943,97.2885,97.4571,34857.0
2020-02-03 12:00:00,104.03,104.09,103.92,103.93,32658.0,97.4477,97.5039,97.3447,97.354,32658.0
2020-02-03 12:30:00,103.91,104.11,103.62,104.11,41355.0,97.3353,97.5226,97.0637,97.5226,41355.0
2020-02-03 13:00:00,104.12,104.2,103.96,104.0,20309.0,97.532,97.607,97.3821,97.4196,20309.0
2020-02-03 13:30:00,104.02,104.45,103.98,104.39,24737.0,97.4383,97.8411,97.4009,97.7849,24737.0
2020-02-03 14:00:00,104.37,104.38,104.08,104.33,26000.0,97.7662,97.7756,97.4945,97.7287,26000.0
2020-02-03 14:30:00,104.32,104.5,104.18,104.44,43631.0,97.7194,97.888,97.5882,97.8318,43631.0
2020-02-03 15:00:00,104.47,104.47,104.16,104.29,36021.0,97.8599,97.8599,97.5695,97.6913,36021.0
2020-02-03 15:30:00,104.31,104.45,104.15,104.27,131028.0,97.71,97.8411,97.5601,97.6725,131028.0
2020-02-04 09:30:00,104.8,105.35,104.51,104.83,62619.0,98.169,98.6842,97.8973,98.1971,62619.0
2020-02-04 10:00:00,104.77,104.89,104.35,104.89,27317.0,98.1409,98.2533,97.7475,98.2533,27317.0
2020-02-04 10:30:00,104.88,104.99,104.6,104.6,29966.0,98.2439,98.347,97.9816,97.9816,29966.0
2020-02-04 11:00:00,104.58,104.63,104.29,104.44,27627.0,97.9629,98.0097,97.6913,97.8318,27627.0
2020-02-04 11:30:00,104.45,104.59,104.01,104.17,32487.0,97.8411,97.9723,97.429,97.5789,32487.0
2020-02-04 12:00:00,104.17,104.93,104.17,104.83,56665.0,97.5789,98.2908,97.5789,98.1971,56665.0
2020-02-04 12:30:00,104.84,104.94,104.72,104.94,9368.0,98.2065,98.3001,98.0941,98.3001,9368.0
2020-02-04 13:00:00,104.93,105.09,104.89,104.99,12335.0,98.2908,98.4406,98.2533,98.347,12335.0
2020-02-04 13:30:00,104.98,105.14,104.9,105.13,47867.0,98.3376,98.4875,98.2627,98.4781,47867.0
2020-02-04 14:00:00,105.13,105.4,105.11,105.22,13919.0,98.4781,98.731,98.4594,98.5624,13919.0
2020-02-04 14:30:00,105.21,105.36,105.18,105.35,27178.0,98.553,98.6936,98.5249,98.6842,27178.0
2020-02-04 15:00:00,105.35,105.35,105.12,105.21,38527.0,98.6842,98.6842,98.4687,98.553,38527.0
2020-02-04 15:30:00,105.2,105.37,104.7,104.7,130036.0,98.5437,98.7029,98.0753,98.0753,130036.0
2020-02-05 09:30:00,105.36,105.49,104.52,105.01,27768.0,98.6936,98.8153,97.9067,98.3657,27768.0
2020-02-05 10:00:00,105.03,105.18,104.82,105.05,26617.0,98.3844,98.5249,98.1877,98.4032,26617.0
2020-02-05 10:30:00,105.09,105.17,104.77,105.13,20808.0,98.4406,98.5156,98.1409,98.4781,20808.0
2020-02-05 11:00:00,105.17,105.2,104.75,105.02,19294.0,98.5156,98.5437,98.1222,98.3751,19294.0
2020-02-05 11:30:00,105.0,105.09,104.72,105.02,20292.0,98.3563,98.4406,98.0941,98.3751,20292.0
2020-02-05 12:00:00,105.04,105.09,104.89,104.95,14269.0,98.3938,98.4406,98.2533,98.3095,14269.0
2020-02-05 12:30:00,104.99,104.99,104.79,104.79,12216.0,98.347,98.347,98.1596,98.1596,12216.0
2020-02-05 13:00:00,104.77,104.85,104.69,104.77,9012.0,98.1409,98.2158,98.066,98.1409,9012.0
2020-02-05 13:30:00,104.76,105.01,104.73,104.94,15054.0,98.1315,98.3657,98.1034,98.3001,15054.0
2020-02-05 14:00:00,104.91,104.91,104.51,104.64,38965.0,98.272,98.272,97.8973,98.0191,38965.0
2020-02-05 14:30:00,104.62,104.85,104.58,104.82,29150.0,98.0004,98.2158,97.9629,98.1877,29150.0
2020-02-05 15:00:00,104.82,105.1,104.8,105.02,24128.0,98.1877,98.45,98.169,98.3751,24128.0
2020-02-05 15:30:00,105.03,105.12,104.74,105.08,91354.0,98.3844,98.4687,98.1128,98.4313,91354.0
2020-02-06 09:30:00,105.23,105.52,104.97,105.38,29123.0,98.5718,98.8434,98.3282,98.7123,29123.0
2020-02-06 10:00:00,105.39,105.61,105.27,105.41,44454.0,98.7217,98.9277,98.6093,98.7404,44454.0
2020-02-06 10:30:00,105.41,105.57,105.38,105.48,19419.0,98.7404,98.8903,98.7123,98.806,19419.0
2020-02-06 11:00:00,105.36,105.42,105.22,105.34,26842.0,98.6936,98.7498,98.5624,98.6748,26842.0
2020-02-06 11:30:00,105.33,105.4,105.05,105.05,38336.0,98.6655,98.731,98.4032,98.4032,38336.0
2020-02-06 12:00:00,105.1,105.34,105.1,105.33,14402.0,98.45,98.6748,98.45,98.6655,14402.0
2020-02-06 12:30:00,105.32,105.35,105.03,105.22,22806.0,98.6561,98.6842,98.3844,98.5624,22806.0
2020-02-06 13:00:00,105.21,105.29,105.11,105.16,13823.0,98.553,98.628,98.4594,98.5062,13823.0
2020-02-06 13:30:00,105.2,105.31,105.18,105.26,18901.0,98.5437,98.6467,98.5249,98.5999,18901.0
2020-02-06 14:00:00,105.24,105.33,105.18,105.27,44891.0,98.5812,98.6655,98.5249,98.6093,44891.0
2020-02-06 14:30:00,105.26,105.26,105.12,105.17,23792.0,98.5999,98.5999,98.4687,98.5156,23792.0
2020-02-06 15:00:00,105.15,105.15,104.98,105.02,26747.0,98.4968,98.4968,98.3376,98.3751,26747.0
2020-02-06 15:30:00,105.03,105.28,105.03,105.12,101119.0,98.3844,98.6186,98.3844,98.4687,101119.0
2020-02-07 09:30:00,105.12,105.68,105.1,105.56,41861.0,98.4687,98.9933,98.45,98.8809,41861.0
2020-02-07 10:00:00,105.54,105.63,105.18,105.56,12748.0,98.8622,98.9465,98.5249,98.8809,12748.0
2020-02-07 10:30:00,105.58,105.77,105.35,105.77,62578.0,98.8996,99.0776,98.6842,99.0776,62578.0
2020-02-07 11:00:00,105.75,105.75,105.28,105.28,12930.0,99.0589,99.0589,98.6186,98.6186,12930.0
2020-02-07 11:30:00,105.31,105.38,105.11,105.2,8697.0,98.6467,98.7123,98.4594,98.5437,8697.0
2020-02-07 12:00:00,105.2,105.35,105.2,105.26,10738.0,98.5437,98.6842,98.5437,98.5999,10738.0
2020-02-07 12:30:00,105.25,105.25,104.82,104.95,25623.0,98.5905,98.5905,98.1877,98.3095,25623.0
2020-02-07 13:00:00,104.99,105.01,104.89,105.01,15466.0,98.347,98.3657,98.2533,98.3657,15466.0
2020-02-07 13:30:00,105.04,105.13,104.86,104.89,9490.0,98.3938,98.4781,98.2252,98.2533,9490.0
2020-02-07 14:00:00,104.87,104.95,104.8,104.89,10095.0,98.2346,98.3095,98.169,98.2533,10095.0
2020-02-07 14:30:00,104.91,105.17,104.9,105.13,14849.0,98.272,98.5156,98.2627,98.4781,14849.0
2020-02-07 15:00:00,105.12,105.28,105.1,105.24,16968.0,98.4687,98.6186,98.45,98.5812,16968.0
2020-02-07 15:30:00,105.24,105.32,104.93,104.95,71072.0,98.5812,98.6561,98.2908,98.3095,71072.0
2020-02-10 09:30:00,104.73,105.47,104.65,105.19,24904.0,98.1034,98.7966,98.0285,98.5343,24904.0
2020-02-10 10:00:00,105.37,105.6,105.22,105.52,17079.0,98.7029,98.9184,98.5624,98.8434,17079.0
2020-02-10 10:30:00,105.54,105.96,105.45,105.93,17058.0,98.8622,99.2556,98.7779,99.2275,17058.0
2020-02-10 11:00:00,105.93,106.0,105.57,105.6,37816.0,99.2275,99.2931,98.8903,98.9184,37816.0
2020-02-10 11:30:00,105.6,105.8,105.46,105.6,13642.0,98.9184,99.1057,98.7872,98.9184,13642.0
2020-02-10 12:00:00,105.57,105.77,105.57,105.72,15129.0,98.8903,99.0776,98.8903,99.0308,15129.0
2020-02-10 12:30:00,105.72,105.74,105.55,105.57,17647.0,99.0308,99.0495,98.8715,98.8903,17647.0
2020-02-10 13:00:00,105.56,105.81,105.52,105.71,13797.0,98.8809,99.1151,98.8434,99.0214,13797.0
2020-02-10 13:30:00,105.71,106.0,105.64,105.94,21910.0,99.0214,99.2931,98.9558,99.2369,21910.0
2020-02-10 14:00:00,105.89,106.04,105.8,106.0,15016.0,99.19,99.3305,99.1057,99.2931,15016.0
2020-02-10 14:30:00,105.98,106.33,105.94,106.33,20243.0,99.2743,99.6022,99.2369,99.6022,20243.0
2020-02-10 15:00:00,106.33,106.53,106.31,106.44,31114.0,99.6022,99.7895,99.5834,99.7052,31114.0
2020-02-10 15:30:00,106.44,106.79,106.36,106.78,114886.0,99.7052,100.0331,99.6303,100.0237,114886.0
2020-02-11 09:30:00,107.2,107.94,107.01,107.44,38754.0,100.4171,101.1103,100.2392,100.642,38754.0
2020-02-11 10:00:00,107.54,107.67,107.43,107.5,42557.0,100.7356,100.8574,100.6326,100.6982,42557.0
2020-02-11 10:30:00,107.45,107.45,107.15,107.17,19985.0,100.6513,100.6513,100.3703,100.389,19985.0
2020-02-11 11:00:00,107.2,107.36,107.0,107.3,18695.0,100.4171,100.567,100.2298,100.5108,18695.0
2020-02-11 11:30:00,107.27,107.4,107.2,107.25,14564.0,100.4827,100.6045,100.4171,100.464,14564.0
2020-02-11 12:00:00,107.28,107.41,107.19,107.31,16701.0,100.4921,100.6138,100.4078,100.5202,16701.0
2020-02-11 12:30:00,107.29,107.34,107.23,107.26,9974.0,100.5014,100.5483,100.4452,100.4733,9974.0
2020-02-11 13:00:00,107.26,107.39,107.18,107.24,10007.0,100.4733,100.5951,100.3984,100.4546,10007.0
2020-02-11 13:30:00,107.25,107.3,107.16,107.2,8232.0,100.464,100.5108,100.3797,100.4171,8232.0
2020-02-11 14:00:00,107.24,107.29,107.07,107.15,18081.0,100.4546,100.5014,100.2954,100.3703,18081.0
2020-02-11 14:30:00,107.17,107.38,107.15,107.3,37763.0,100.389,100.5857,100.3703,100.5108,37763.0
2020-02-11 15:00:00,107.32,107.33,107.11,107.18,23996.0,100.5295,100.5389,100.3328,100.3984,23996.0
2020-02-11 15:30:00,107.2,107.43,107.2,107.4,82708.0,100.4171,100.6326,100.4171,100.6045,82708.0
2020-02-12 09:30:00,107.16,107.4,106.79,106.82,42777.0,100.3797,100.6045,100.0331,100.0612,42777.0
2020-02-12 10:00:00,106.78,106.89,106.55,106.86,39941.0,100.0237,100.1268,99.8083,100.0986,39941.0
2020-02-12 10:30:00,106.85,107.27,106.85,107.2,49903.0,100.0893,100.4827,100.0893,100.4171,49903.0
2020-02-12 11:00:00,107.2,107.6,107.2,107.56,27690.0,100.4171,100.7918,100.4171,100.7544,27690.0
2020-02-12 11:30:00,107.54,107.75,107.46,107.66,10911.0,100.7356,100.9323,100.6607,100.848,10911.0
2020-02-12 12:00:00,107.55,107.69,107.46,107.48,8614.0,100.745,100.8761,100.6607,100.6794,8614.0
2020-02-12 12:30:00,107.48,107.48,107.13,107.16,8175.0,100.6794,100.6794,100.3516,100.3797,8175.0
2020-02-12 13:00:00,107.21,107.21,106.94,106.99,7030.0,100.4265,100.4265,100.1736,100.2204,7030.0
2020-02-12 13:30:00,107.01,107.12,106.92,106.96,8662.0,100.2392,100.3422,100.1549,100.1923,8662.0
2020-02-12 14:00:00,106.95,107.04,106.76,106.77,24842.0,100.183,100.2673,100.005,100.0143,24842.0
2020-02-12 14:30:00,106.75,106.83,106.67,106.77,17406.0,99.9956,100.0705,99.9207,100.0143,17406.0
2020-02-12 15:00:00,106.76,106.92,106.59,106.71,28603.0,100.005,100.1549,99.8457,99.9581,28603.0
2020-02-12 15:30:00,106.72,106.82,106.57,106.65,99793.0,99.9675,100.0612,99.827,99.9019,99793.0
2020-02-13 09:30:00,106.56,107.21,106.44,107.04,21276.0,99.8176,100.4265,99.7052,100.2673,21276.0
2020-02-13 10:00:00,106.97,107.17,106.88,107.08,5389.0,100.2017,100.389,100.1174,100.3047,5389.0
2020-02-13 10:30:00,107.14,107.45,107.12,107.43,5216.0,100.3609,100.6513,100.3422,100.6326,5216.0
2020-02-13 11:00:00,107.42,107.52,107.27,107.31,7447.0,100.6232,100.7169,100.4827,100.5202,7447.0
2020-02-13 11:30:00,107.29,107.36,107.13,107.15,7613.0,100.5014,100.567,100.3516,100.3703,7613.0
2020-02-13 12:00:00,107.17,107.41,107.13,107.31,12029.0,100.389,100.6138,100.3516,100.5202,12029.0
2020-02-13 12:30:00,107.31,107.63,107.24,107.46,9141.0,100.5202,100.8199,100.4546,100.6607,9141.0
2020-02-13 13:00:00,107.48,107.63,107.35,107.63,9781.0,100.6794,100.8199,100.5576,100.8199,9781.0
2020-02-13 13:30:00,107.6,108.0,107.58,107.99,18125.0,100.7918,101.1665,100.7731,101.1572,18125.0
2020-02-13 14:00:00,107.96,108.09,107.92,108.02,12908.0,101.129,101.2508,101.0916,101.1853,12908.0
2020-02-13 14:30:00,108.03,108.21,108.0,108.08,9950.0,101.1946,101.3632,101.1665,101.2415,9950.0
2020-02-13 15:00:00,108.06,108.25,107.99,108.21,20250.0,101.2227,101.4007,101.1572,101.3632,20250.0
2020-02-13 15:30:00,108.23,108.23,108.0,108.2,57276.0,101.382,101.382,101.1665,101.3539,57276.0
2020-02-14 09:30:00,108.21,108.77,108.1,108.52,27320.0,101.3632,101.8878,101.2602,101.6536,27320.0
2020-02-14 10:00:00,108.57,108.72,108.48,108.5,14530.0,101.7005,101.841,101.6161,101.6349,14530.0
2020-02-14 10:30:00,108.48,108.53,108.05,108.38,14620.0,101.6161,101.663,101.2134,101.5225,14620.0
2020-02-14 11:00:00,108.35,108.63,108.2,108.32,10014.0,101.4944,101.7567,101.3539,101.4663,10014.0
2020-02-14 11:30:00,108.29,108.7,108.26,108.64,19153.0,101.4382,101.8222,101.4101,101.766,19153.0
2020-02-14 12:00:00,108.59,109.16,108.58,108.94,15314.0,101.7192,102.2531,101.7098,102.047,15314.0
2020-02-14 12:30:00,108.95,108.99,108.8,108.83,20386.0,102.0564,102.0939,101.9159,101.944,20386.0
2020-02-14 13:00:00,108.8,108.89,108.64,108.65,11430.0,101.9159,102.0002,101.766,101.7754,11430.0
2020-02-14 13:30:00,108.65,108.76,108.56,108.61,6297.0,101.7754,101.8784,101.6911,101.7379,6297.0
2020-02-14 14:00:00,108.61,108.81,108.52,108.79,17871.0,101.7379,101.9253,101.6536,101.9065,17871.0
2020-02-14 14:30:00,108.79,108.86,108.64,108.73,14488.0,101.9065,101.9721,101.766,101.8503,14488.0
2020-02-14 15:00:00,108.7,108.77,108.57,108.65,28694.0,101.8222,101.8878,101.7005,101.7754,28694.0
2020-02-14 15:30:00,108.66,109.19,108.64,109.15,107180.0,101.7848,102.2812,101.766,102.2438,107180.0
2020-02-18 09:30:00,109.12,109.46,108.64,108.83,33854.0,102.2157,102.5341,101.766,101.944,33854.0
2020-02-18 10:00:00,108.8,108.84,108.58,108.74,11980.0,101.9159,101.9534,101.7098,101.8597,11980.0
2020-02-18 10:30:00,108.81,108.94,108.6,108.6,15349.0,101.9253,102.047,101.7286,101.7286,15349.0
2020-02-18 11:00:00,108.6,108.67,108.18,108.23,11198.0,101.7286,101.7941,101.3351,101.382,11198.0
2020-02-18 11:30:00,108.26,108.36,108.17,108.32,13672.0,101.4101,101.5037,101.3258,101.4663,13672.0
2020-02-18 12:00:00,108.32,108.43,108.23,108.35,15467.0,101.4663,101.5693,101.382,101.4944,15467.0
2020-02-18 12:30:00,108.36,108.44,108.35,108.41,7894.0,101.5037,101.5787,101.4944,101.5506,7894.0
2020-02-18 13:00:00,108.36,108.4,108.29,108.31,17313.0,101.5037,101.5412,101.4382,101.4569,17313.0
2020-02-18 13:30:00,108.3,108.39,108.3,108.34,10338.0,101.4475,101.5318,101.4475,101.485,10338.0
2020-02-18 14:00:00,108.35,108.47,108.23,108.47,14360.0,101.4944,101.6068,101.382,101.6068,14360.0
2020-02-18 14:30:00,108.43,108.43,108.28,108.38,13713.0,101.5693,101.5693,101.4288,101.5225,13713.0
2020-02-18 15:00:00,108.38,108.39,108.25,108.35,18614.0,101.5225,101.5318,101.4007,101.4944,18614.0
2020-02-18 15:30:00,108.34,108.53,108.13,108.5,94955.0,101.485,101.663,101.2883,101.6349,94955.0
2020-02-19 09:30:00,108.74,108.75,108.16,108.3,34172.0,101.8597,101.8691,101.3164,101.4475,34172.0
2020-02-19 10:00:00,108.29,108.73,108.19,108.67,13579.0,101.4382,101.8503,101.3445,101.7941,13579.0
2020-02-19 10:30:00,108.66,108.68,108.53,108.61,15346.0,101.7848,101.8035,101.663,101.7379,15346.0
2020-02-19 11:00:00,108.58,108.8,108.58,108.72,13555.0,101.7098,101.9159,101.7098,101.841,13555.0
2020-02-19 11:30:00,108.82,108.97,108.72,108.94,13122.0,101.9346,102.0751,101.841,102.047,13122.0
2020-02-19 12:00:00,108.96,109.09,108.94,109.04,12828.0,102.0658,102.1875,102.047,102.1407,12828.0
2020-02-19 12:30:00,109.04,109.14,108.94,108.95,30524.0,102.1407,102.2344,102.047,102.0564,30524.0
2020-02-19 13:00:00,108.97,109.01,108.9,108.98,7022.0,102.0751,102.1126,102.0096,102.0845,7022.0
2020-02-19 13:30:00,108.94,109.01,108.85,108.86,13763.0,102.047,102.1126,101.9627,101.9721,13763.0
2020-02-19 14:00:00,108.87,108.95,108.8,108.88,9731.0,101.9815,102.0564,101.9159,101.9908,9731.0
2020-02-19 14:30:00,108.9,109.03,108.88,108.95,11695.0,102.0096,102.1313,101.9908,102.0564,11695.0
2020-02-19 15:00:00,108.95,108.97,108.79,108.86,25275.0,102.0564,102.0751,101.9065,101.9721,25275.0
2020-02-19 15:30:00,108.86,108.88,108.57,108.77,94400.0,101.9721,101.9908,101.7005,101.8878,94400.0
2020-02-20 09:30:00,108.51,108.51,108.08,108.21,24156.0,101.6442,101.6442,101.2415,101.3632,24156.0
2020-02-20 10:00:00,108.22,108.29,108.01,108.07,13177.0,101.3726,101.4382,101.1759,101.2321,13177.0
2020-02-20 10:30:00,108.08,108.14,107.67,107.67,19277.0,101.2415,101.2977,100.8574,100.8574,19277.0
2020-02-20 11:00:00,107.67,107.67,107.17,107.26,28277.0,100.8574,100.8574,100.389,100.4733,28277.0
2020-02-20 11:30:00,107.27,107.31,106.64,107.19,25211.0,100.4827,100.5202,99.8926,100.4078,25211.0
2020-02-20 12:00:00,107.19,107.34,106.98,107.23,17993.0,100.4078,100.5483,100.2111,100.4452,17993.0
2020-02-20 12:30:00,107.25,107.33,107.14,107.3,16880.0,100.464,100.5389,100.3609,100.5108,16880.0
2020-02-20 13:00:00,107.33,107.79,107.31,107.58,16903.0,100.5389,100.9698,100.5202,100.7731,16903.0
2020-02-20 13:30:00,107.57,107.59,107.39,107.44,23883.0,100.7637,100.7825,100.5951,100.642,23883.0
2020-02-20 14:00:00,107.47,107.68,107.47,107.54,49388.0,100.6701,100.8668,100.6701,100.7356,49388.0
2020-02-20 14:30:00,107.54,107.77,107.54,107.74,36334.0,100.7356,100.9511,100.7356,100.923,36334.0
2020-02-20 15:00:00,107.76,107.91,107.66,107.88,26720.0,100.9417,101.0822,100.848,101.0541,26720.0
2020-02-20 15:30:00,107.91,108.2,107.8,108.15,124715.0,101.0822,101.3539,100.9792,101.307,124715.0
2020-02-21 09:30:00,107.89,108.2,107.55,107.72,52856.0,101.0635,101.3539,100.745,100.9042,52856.0
2020-02-21 10:00:00,107.66,107.89,107.49,107.67,24087.0,100.848,101.0635,100.6888,100.8574,24087.0
2020-02-21 10:30:00,107.65,107.65,106.97,107.01,16573.0,100.8387,100.8387,100.2017,100.2392,16573.0
2020-02-21 11:00:00,107.04,107.14,106.74,107.14,19955.0,100.2673,100.3609,99.9862,100.3609,19955.0
2020-02-21 11:30:00,107.15,107.65,107.15,107.58,21044.0,100.3703,100.8387,100.3703,100.7731,21044.0
2020-02-21 12:00:00,107.58,107.65,107.47,107.51,7446.0,100.7731,100.8387,100.6701,100.7075,7446.0
2020-02-21 12:30:00,107.6,107.65,107.5,107.61,9087.0,100.7918,100.8387,100.6982,100.8012,9087.0
2020-02-21 13:00:00,107.63,107.73,107.43,107.5,12311.0,100.8199,100.9136,100.6326,100.6982,12311.0
2020-02-21 13:30:00,107.48,107.75,107.4,107.75,15762.0,100.6794,100.9323,100.6045,100.9323,15762.0
2020-02-21 14:00:00,107.75,107.88,107.59,107.75,17270.0,100.9323,101.0541,100.7825,100.9323,17270.0
2020-02-21 14:30:00,107.79,107.86,107.57,107.65,10991.0,100.9698,101.0354,100.7637,100.8387,10991.0
2020-02-21 15:00:00,107.65,107.65,107.46,107.64,15325.0,100.8387,100.8387,100.6607,100.8293,15325.0
2020-02-21 15:30:00,107.64,107.83,107.53,107.83,94919.0,100.8293,101.0073,100.7263,101.0073,94919.0
2020-02-24 09:30:00,106.81,107.76,106.14,107.16,33362.0,100.0518,100.9417,99.4242,100.3797,33362.0
2020-02-24 10:00:00,107.18,107.38,107.02,107.12,27011.0,100.3984,100.5857,100.2485,100.3422,27011.0
2020-02-24 10:30:00,107.1,107.56,107.01,107.47,14897.0,100.3235,100.7544,100.2392,100.6701,14897.0
2020-02-24 11:00:00,107.46,107.66,107.3,107.37,22554.0,100.6607,100.848,100.5108,100.5764,22554.0
2020-02-24 11:30:00,107.4,107.47,106.54,106.87,33047.0,100.6045,100.6701,99.7989,100.108,33047.0
2020-02-24 12:00:00,106.78,106.83,106.41,106.46,20423.0,100.0237,100.0705,99.6771,99.724,20423.0
2020-02-24 12:30:00,106.4,106.59,106.2,106.23,8442.0,99.6678,99.8457,99.4804,99.5085,8442.0
2020-02-24 13:00:00,106.18,106.27,105.82,106.27,15113.0,99.4617,99.546,99.1245,99.546,15113.0
2020-02-24 13:30:00,106.25,106.46,106.21,106.39,12645.0,99.5272,99.724,99.4898,99.6584,12645.0
2020-02-24 14:00:00,106.44,106.62,106.06,106.54,19100.0,99.7052,99.8738,99.3493,99.7989,19100.0
2020-02-24 14:30:00,106.53,106.69,106.4,106.69,25330.0,99.7895,99.9394,99.6678,99.9394,25330.0
2020-02-24 15:00:00,106.65,106.77,106.45,106.46,29969.0,99.9019,100.0143,99.7146,99.724,29969.0
2020-02-24 15:30:00,106.48,106.67,106.14,106.19,125640.0,99.7427,99.9207,99.4242,99.471,125640.0
2020-02-25 09:30:00,106.59,106.59,105.65,106.01,51575.0,99.8457,99.8457,98.9652,99.3024,51575.0
2020-02-25 10:00:00,105.84,106.6,105.57,105.77,27729.0,99.1432,99.8551,98.8903,99.0776,27729.0
2020-02-25 10:30:00,105.82,106.07,105.35,105.83,24305.0,99.1245,99.3586,98.6842,99.1338,24305.0
2020-02-25 11:00:00,105.83,105.92,105.07,105.48,19877.0,99.1338,99.2181,98.4219,98.806,19877.0
2020-02-25 11:30:00,105.39,105.81,105.34,105.65,21206.0,98.7217,99.1151,98.6748,98.9652,21206.0
2020-02-25 12:00:00,105.64,105.75,105.38,105.47,14872.0,98.9558,99.0589,98.7123,98.7966,14872.0
2020-02-25 12:30:00,105.48,105.79,105.22,105.25,26082.0,98.806,99.0964,98.5624,98.5905,26082.0
2020-02-25 13:00:00,105.19,105.48,105.01,105.2,14761.0,98.5343,98.806,98.3657,98.5437,14761.0
2020-02-25 13:30:00,105.19,105.28,104.87,104.88,36639.0,98.5343,98.6186,98.2346,98.2439,36639.0
2020-02-25 14:00:00,104.87,104.88,104.11,104.25,39713.0,98.2346,98.2439,97.5226,97.6538,39713.0
2020-02-25 14:30:00,104.25,104.59,103.92,104.45,24544.0,97.6538,97.9723,97.3447,97.8411,24544.0
2020-02-25 15:00:00,104.55,104.83,104.0,104.18,36068.0,97.9348,98.1971,97.4196,97.5882,36068.0
2020-02-25 15:30:00,104.12,104.48,103.63,103.87,163249.0,97.532,97.8692,97.073,97.2978,163249.0
2020-02-26 09:30:00,104.39,105.53,104.39,104.6,37746.0,97.7849,98.8528,97.7849,97.9816,37746.0
2020-02-26 10:00:00,104.55,104.93,104.33,104.78,47555.0,97.9348,98.2908,97.7287,98.1503,47555.0
2020-02-26 10:30:00,104.76,105.34,104.69,105.06,41702.0,98.1315,98.6748,98.066,98.4125,41702.0
2020-02-26 11:00:00,105.04,105.22,104.83,105.1,42996.0,98.3938,98.5624,98.1971,98.45,42996.0
2020-02-26 11:30:00,105.08,105.08,104.41,104.54,25899.0,98.4313,98.4313,97.8037,97.9254,25899.0
2020-02-26 12:00:00,104.47,104.5,103.68,103.89,23567.0,97.8599,97.888,97.1199,97.3166,23567.0
2020-02-26 12:30:00,103.91,104.39,103.91,104.23,36350.0,97.3353,97.7849,97.3353,97.6351,36350.0
2020-02-26 13:00:00,104.25,104.35,103.96,104.29,15720.0,97.6538,97.7475,97.3821,97.6913,15720.0
2020-02-26 13:30:00,104.25,104.25,103.4,103.48,26290.0,97.6538,97.6538,96.8576,96.9325,26290.0
2020-02-26 14:00:00,103.51,104.38,103.43,104.18,36483.0,96.9606,97.7756,96.8857,97.5882,36483.0
2020-02-26 14:30:00,104.19,104.38,103.89,103.97,56735.0,97.5976,97.7756,97.3166,97.3915,56735.0
2020-02-26 15:00:00,103.99,104.38,103.75,103.86,58672.0,97.4102,97.7756,97.1854,97.2885,58672.0
2020-02-26 15:30:00,103.88,104.36,103.76,103.81,393460.0,97.3072,97.7568,97.1948,97.2416,393460.0
2020-02-27 09:30:00,102.7,103.35,102.21,102.87,50862.0,96.2019,96.8107,95.7429,96.3611,50862.0
2020-02-27 10:00:00,102.75,102.79,101.9,101.93,38463.0,96.2487,96.2862,95.4525,95.4806,38463.0
2020-02-27 10:30:00,101.87,101.87,101.25,101.86,38009.0,95.4244,95.4244,94.8436,95.415,38009.0
2020-02-27 11:00:00,101.86,102.09,101.45,101.51,25316.0,95.415,95.6305,95.031,95.0872,25316.0
2020-02-27 11:30:00,101.55,102.22,101.18,102.22,22743.0,95.1246,95.7522,94.778,95.7522,22743.0
2020-02-27 12:00:00,102.14,102.53,101.8,102.17,24388.0,95.6773,96.0426,95.3588,95.7054,24388.0
2020-02-27 12:30:00,102.2,103.04,102.15,102.35,57529.0,95.7335,96.5204,95.6867,95.874,57529.0
2020-02-27 13:00:00,102.33,103.02,102.24,102.4,60780.0,95.8553,96.5016,95.771,95.9208,60780.0
2020-02-27 13:30:00,102.39,102.46,101.26,101.27,27819.0,95.9115,95.977,94.853,94.8623,27819.0
2020-02-27 14:00:00,101.42,101.58,101.0,101.47,34681.0,95.0029,95.1527,94.6094,95.0497,34681.0
2020-02-27 14:30:00,101.47,101.62,101.05,101.14,56051.0,95.0497,95.1902,94.6563,94.7406,56051.0
2020-02-27 15:00:00,101.16,101.47,100.78,101.07,41812.0,94.7593,95.0497,94.4033,94.675,41812.0
2020-02-27 15:30:00,101.1,101.13,99.03,99.07,251192.0,94.7031,94.7312,92.7641,92.8015,251192.0
2020-02-28 09:30:00,96.92,97.51,94.14,94.31,91606.0,90.7876,91.3403,88.1835,88.3427,91606.0
2020-02-28 10:00:00,94.59,95.02,93.91,94.13,116562.0,88.605,89.0078,87.968,88.1741,116562.0
2020-02-28 10:30:00,94.27,95.66,94.01,95.5,96584.0,88.3053,89.6073,88.0617,89.4574,96584.0
2020-02-28 11:00:00,95.36,95.77,94.57,95.77,76422.0,89.3263,89.7103,88.5863,89.7103,76422.0
2020-02-28 11:30:00,95.74,97.29,95.66,96.39,67236.0,89.6822,91.1342,89.6073,90.2911,67236.0
2020-02-28 12:00:00,96.43,97.15,96.0,97.04,54731.0,90.3286,91.003,89.9258,90.9,54731.0
2020-02-28 12:30:00,97.12,97.81,96.78,97.79,96280.0,90.9749,91.6213,90.6564,91.6025,96280.0
2020-02-28 13:00:00,97.85,98.0,97.11,97.37,42722.0,91.6587,91.7992,90.9656,91.2091,42722.0
2020-02-28 13:30:00,97.25,97.25,96.14,96.47,49755.0,91.0967,91.0967,90.0569,90.3661,49755.0
2020-02-28 14:00:00,96.45,96.81,95.69,96.36,58869.0,90.3473,90.6845,89.6354,90.263,58869.0
2020-02-28 14:30:00,96.34,97.64,96.27,96.72,57003.0,90.2443,91.462,90.1787,90.6002,57003.0
2020-02-28 15:00:00,96.82,97.19,96.1,96.11,97995.0,90.6939,91.0405,90.0195,90.0288,97995.0
2020-02-28 15:30:00,96.05,97.49,95.7,97.49,344365.0,89.9726,91.3215,89.6448,91.3215,344365.0
2020-03-02 09:30:00,97.82,99.26,97.82,98.79,76340.0,91.6306,92.9795,91.6306,92.5393,76340.0
2020-03-02 10:00:00,98.96,99.12,98.18,98.76,49399.0,92.6985,92.8484,91.9679,92.5112,49399.0
2020-03-02 10:30:00,98.91,100.68,98.58,99.93,43552.0,92.6517,94.3097,92.3425,93.6071,43552.0
2020-03-02 11:00:00,99.84,101.19,99.67,101.05,34666.0,93.5228,94.7874,93.3636,94.6563,34666.0
2020-03-02 11:30:00,101.01,101.78,100.84,101.63,42975.0,94.6188,95.3401,94.4596,95.1996,42975.0
2020-03-02 12:00:00,101.72,101.88,101.05,101.36,36078.0,95.2839,95.4337,94.6563,94.9467,36078.0
2020-03-02 12:30:00,101.43,101.72,101.35,101.42,38052.0,95.0122,95.2839,94.9373,95.0029,38052.0
2020-03-02 13:00:00,101.52,101.87,100.73,100.92,36145.0,95.0965,95.4244,94.3565,94.5345,36145.0
2020-03-02 13:30:00,101.06,101.66,100.71,101.27,35865.0,94.6656,95.2277,94.3378,94.8623,35865.0
2020-03-02 14:00:00,101.18,101.29,100.45,100.45,55425.0,94.778,94.8811,94.0942,94.0942,55425.0
2020-03-02 14:30:00,100.53,100.64,99.49,99.69,118767.0,94.1692,94.2722,93.195,93.3823,118767.0
2020-03-02 15:00:00,99.69,100.96,99.68,100.8,61950.0,93.3823,94.572,93.3729,94.4221,61950.0
2020-03-02 15:30:00,100.8,103.59,100.71,103.52,321691.0,94.4221,97.0356,94.3378,96.97,321691.0
2020-03-03 09:30:00,103.25,103.57,101.69,101.84,36291.0,96.7171,97.0168,95.2558,95.3963,36291.0
2020-03-03 10:00:00,101.99,104.36,101.98,103.62,43970.0,95.5368,97.7568,95.5274,97.0637,43970.0
2020-03-03 10:30:00,103.48,103.84,103.13,103.7,43631.0,96.9325,97.2697,96.6047,97.1386,43631.0
2020-03-03 11:00:00,103.56,103.69,100.7,101.22,38700.0,97.0074,97.1292,94.3284,94.8155,38700.0
2020-03-03 11:30:00,101.02,102.6,101.02,102.52,32264.0,94.6282,96.1082,94.6282,96.0333,32264.0
2020-03-03 12:00:00,102.72,103.13,102.29,102.38,16494.0,96.2206,96.6047,95.8178,95.9021,16494.0
2020-03-03 12:30:00,102.43,102.7,101.97,102.15,13976.0,95.9489,96.2019,95.5181,95.6867,13976.0
2020-03-03 13:00:00,102.04,102.14,101.4,101.76,26416.0,95.5836,95.6773,94.9841,95.3213,26416.0
2020-03-03 13:30:00,101.76,102.15,100.67,100.67,15503.0,95.3213,95.6867,94.3003,94.3003,15503.0
2020-03-03 14:00:00,100.69,100.97,99.56,100.5,47569.0,94.319,94.5813,93.2605,94.1411,47569.0
2020-03-03 14:30:00,100.5,101.24,99.98,101.0,23533.0,94.1411,94.8342,93.654,94.6094,23533.0
2020-03-03 15:00:00,101.05,102.31,100.93,102.3,45077.0,94.6563,95.8365,94.5439,95.8272,45077.0
2020-03-03 15:30:00,102.3,102.34,100.54,100.61,124752.0,95.8272,95.8646,94.1785,94.2441,124752.0
2020-03-04 09:30:00,102.67,103.76,102.16,102.52,51056.0,96.1738,97.1948,95.696,96.0333,51056.0
2020-03-04 10:00:00,102.58,104.2,102.23,103.85,34560.0,96.0895,97.607,95.7616,97.2791,34560.0
2020-03-04 10:30:00,103.79,103.8,103.16,103.39,46901.0,97.2229,97.2323,96.6328,96.8482,46901.0
2020-03-04 11:00:00,103.4,103.49,102.84,103.41,56724.0,96.8576,96.9419,96.333,96.8669,56724.0
2020-03-04 11:30:00,103.59,103.79,102.82,103.28,33458.0,97.0356,97.2229,96.3143,96.7452,33458.0
2020-03-04 12:00:00,103.39,103.54,102.95,103.17,58376.0,96.8482,96.9887,96.436,96.6421,58376.0
2020-03-04 12:30:00,103.22,103.69,103.03,103.59,53302.0,96.689,97.1292,96.511,97.0356,53302.0
2020-03-04 13:00:00,103.58,104.41,103.56,104.35,52140.0,97.0262,97.8037,97.0074,97.7475,52140.0
2020-03-04 13:30:00,104.38,104.48,104.05,104.23,24967.0,97.7756,97.8692,97.4664,97.6351,24967.0
2020-03-04 14:00:00,104.27,104.63,103.92,104.57,28545.0,97.6725,98.0097,97.3447,97.9535,28545.0
2020-03-04 14:30:00,104.55,104.72,104.16,104.61,28802.0,97.9348,98.0941,97.5695,97.991,28802.0
2020-03-04 15:00:00,104.55,105.2,104.35,105.2,51452.0,97.9348,98.5437,97.7475,98.5437,51452.0
2020-03-04 15:30:00,105.2,106.3,105.2,106.17,155337.0,98.5437,99.5741,98.5437,99.4523,155337.0
2020-03-05 09:30:00,103.63,104.16,102.36,102.71,42558.0,97.5008,97.9995,96.3059,96.6352,42558.0
2020-03-05 10:00:00,102.86,103.51,102.33,103.0,24555.0,96.7764,97.3879,96.2777,96.9081,24555.0
2020-03-05 10:30:00,102.93,103.16,102.47,102.94,20441.0,96.8422,97.0586,96.4094,96.8516,20441.0
2020-03-05 11:00:00,102.92,103.64,102.92,103.34,27111.0,96.8328,97.5102,96.8328,97.228,27111.0
2020-03-05 11:30:00,103.28,103.36,102.6,102.78,17538.0,97.1715,97.2468,96.5317,96.7011,17538.0
2020-03-05 12:00:00,102.8,102.96,102.43,102.64,31195.0,96.7199,96.8704,96.3718,96.5694,31195.0
2020-03-05 12:30:00,102.78,102.99,101.78,102.09,23490.0,96.7011,96.8987,95.7602,96.0519,23490.0
2020-03-05 13:00:00,102.03,102.27,101.39,101.92,28719.0,95.9955,96.2213,95.3933,95.892,28719.0
2020-03-05 13:30:00,102.15,102.57,101.69,101.96,21536.0,96.1084,96.5035,95.6756,95.9296,21536.0
2020-03-05 14:00:00,101.94,101.97,101.0,101.24,24175.0,95.9108,95.939,95.0264,95.2522,24175.0
2020-03-05 14:30:00,101.24,101.73,101.15,101.53,23378.0,95.2522,95.7132,95.1675,95.525,23378.0
2020-03-05 15:00:00,101.53,101.53,100.77,101.09,42891.0,95.525,95.525,94.81,95.1111,42891.0
2020-03-05 15:30:00,101.05,102.4,100.95,102.1,115274.0,95.0734,96.3436,94.9793,96.0613,115274.0
2020-03-06 09:30:00,98.61,99.86,97.1,97.94,52756.0,92.7777,93.9538,91.357,92.1474,52756.0
2020-03-06 10:00:00,98.03,99.09,97.31,98.92,22275.0,92.232,93.2293,91.5546,93.0694,22275.0
2020-03-06 10:30:00,99.14,99.56,98.6,99.32,21805.0,93.2764,93.6715,92.7683,93.4457,21805.0
2020-03-06 11:00:00,99.54,99.74,99.03,99.74,22894.0,93.6527,93.8409,93.1729,93.8409,22894.0
2020-03-06 11:30:00,99.72,100.06,99.36,99.6,23377.0,93.8221,94.142,93.4834,93.7092,23377.0
2020-03-06 12:00:00,99.68,99.75,98.88,98.91,16924.0,93.7844,93.8503,93.0318,93.06,16924.0
2020-03-06 12:30:00,98.97,100.1,98.97,99.66,19615.0,93.1164,94.1796,93.1164,93.7656,19615.0
2020-03-06 13:00:00,99.7,100.37,99.6,99.82,14571.0,93.8033,94.4336,93.7092,93.9162,14571.0
2020-03-06 13:30:00,99.83,100.03,98.87,98.89,14503.0,93.9256,94.1137,93.0224,93.0412,14503.0
2020-03-06 14:00:00,98.96,99.0,98.4,98.81,16590.0,93.107,93.1447,92.5801,92.9659,16590.0
2020-03-06 14:30:00,98.83,98.93,97.35,97.52,16554.0,92.9847,93.0788,91.5923,91.7522,16554.0
2020-03-06 15:00:00,97.41,98.74,97.23,98.39,28577.0,91.6487,92.9,91.4793,92.5707,28577.0
2020-03-06 15:30:00,98.32,101.26,98.22,100.71,107416.0,92.5049,95.271,92.4108,94.7535,107416.0
2020-03-09 09:30:00,94.04,94.04,91.95,93.97,40427.0,88.478,88.478,86.5116,88.4122,40427.0
2020-03-09 10:00:00,93.59,94.91,92.86,94.54,93335.0,88.0546,89.2966,87.3678,88.9484,93335.0
2020-03-09 10:30:00,94.55,94.74,93.37,93.47,46280.0,88.9579,89.1366,87.8476,87.9417,46280.0
2020-03-09 11:00:00,93.45,94.58,93.35,94.38,36263.0,87.9229,88.9861,87.8288,88.7979,36263.0
2020-03-09 11:30:00,94.36,95.51,94.14,94.58,36631.0,88.7791,89.8611,88.5721,88.9861,36631.0
2020-03-09 12:00:00,94.55,94.75,93.9,93.98,45535.0,88.9579,89.146,88.3463,88.4216,45535.0
2020-03-09 12:30:00,93.92,94.06,93.04,93.59,23062.0,88.3651,88.4968,87.5372,88.0546,23062.0
2020-03-09 13:00:00,93.52,94.06,93.39,93.68,27496.0,87.9888,88.4968,87.8665,88.1393,27496.0
2020-03-09 13:30:00,93.59,93.62,92.41,92.65,28118.0,88.0546,88.0829,86.9444,87.1702,28118.0
2020-03-09 14:00:00,92.48,92.54,91.27,91.45,31683.0,87.0103,87.0667,85.8719,86.0412,31683.0
2020-03-09 14:30:00,91.22,92.21,90.63,92.1,62745.0,85.8248,86.7563,85.2697,86.6528,62745.0
2020-03-09 15:00:00,92.1,94.38,91.89,94.16,175339.0,86.6528,88.7979,86.4552,88.5909,175339.0
2020-03-09 15:30:00,94.18,95.61,93.87,94.22,245467.0,88.6097,89.9552,88.3181,88.6474,245467.0
2020-03-10 09:30:00,96.81,97.88,96.38,97.48,56496.0,91.0842,92.0909,90.6796,91.7146,56496.0
2020-03-10 10:00:00,97.5,98.35,97.34,97.76,39882.0,91.7334,92.5331,91.5828,91.978,39882.0
2020-03-10 10:30:00,97.67,97.8,96.55,96.55,50520.0,91.8933,92.0156,90.8396,90.8396,50520.0
2020-03-10 11:00:00,96.58,96.97,94.86,94.86,115462.0,90.8678,91.2347,89.2495,89.2495,115462.0
2020-03-10 11:30:00,94.91,95.6,94.04,94.74,51862.0,89.2966,89.9458,88.478,89.1366,51862.0
2020-03-10 12:00:00,94.81,96.14,94.81,95.76,37598.0,89.2025,90.4538,89.2025,90.0963,37598.0
2020-03-10 12:30:00,95.7,95.72,94.52,95.52,43133.0,90.0398,90.0587,88.9296,89.8705,43133.0
2020-03-10 13:00:00,95.43,96.14,94.77,95.67,33576.0,89.7858,90.4538,89.1648,90.0116,33576.0
2020-03-10 13:30:00,95.64,95.78,93.54,93.61,63374.0,89.9834,90.1151,88.0076,88.0735,63374.0
2020-03-10 14:00:00,93.62,94.11,93.03,93.86,81349.0,88.0829,88.5439,87.5278,88.3087,81349.0
2020-03-10 14:30:00,93.95,95.06,93.84,94.72,118950.0,88.3933,89.4377,88.2899,89.1178,118950.0
2020-03-10 15:00:00,94.81,96.15,94.64,95.59,164975.0,89.2025,90.4632,89.0425,89.9363,164975.0
2020-03-10 15:30:00,95.59,97.68,95.24,97.56,262108.0,89.9363,91.9027,89.607,91.7898,262108.0
2020-03-11 09:30:00,95.0,95.82,94.16,95.82,65106.0,89.3812,90.1527,88.5909,90.1527,65106.0
2020-03-11 10:00:00,95.61,96.29,95.22,95.22,39489.0,89.9552,90.5949,89.5882,89.5882,39489.0
2020-03-11 10:30:00,95.16,95.91,94.56,95.02,31891.0,89.5318,90.2374,88.9673,89.4001,31891.0
2020-03-11 11:00:00,95.09,95.72,94.4,94.61,35740.0,89.4659,90.0587,88.8167,89.0143,35740.0
2020-03-11 11:30:00,94.62,95.69,94.52,95.46,34278.0,89.0237,90.0304,88.9296,89.814,34278.0
2020-03-11 12:00:00,95.54,96.61,95.14,95.52,22708.0,89.8893,90.896,89.513,89.8705,22708.0
2020-03-11 12:30:00,95.55,95.56,94.54,95.11,52850.0,89.8987,89.9081,88.9484,89.4847,52850.0
2020-03-11 13:00:00,95.17,95.76,94.45,95.71,50277.0,89.5412,90.0963,88.8638,90.0492,50277.0
2020-03-11 13:30:00,95.71,95.87,94.72,95.64,43001.0,90.0492,90.1998,89.1178,89.9834,43001.0
2020-03-11 14:00:00,95.7,95.72,94.56,94.67,25884.0,90.0398,90.0587,88.9673,89.0708,25884.0
2020-03-11 14:30:00,94.81,95.77,94.68,95.18,84925.0,89.2025,90.1057,89.0802,89.5506,84925.0
2020-03-11 15:00:00,95.06,95.08,93.32,94.38,114652.0,89.4377,89.4565,87.8006,88.7979,114652.0
2020-03-11 15:30:00,94.32,95.97,94.23,94.98,240941.0,88.7415,90.2939,88.6568,89.3624,240941.0
2020-03-12 09:30:00,88.88,89.53,79.78,84.88,69331.0,83.6232,84.2348,75.0614,79.8598,69331.0
2020-03-12 10:00:00,84.85,89.03,83.28,88.54,78111.0,79.8316,83.7643,78.3544,83.3033,78111.0
2020-03-12 10:30:00,88.54,90.27,87.96,89.43,73416.0,83.3033,84.931,82.7576,84.1407,73416.0
2020-03-12 11:00:00,89.36,89.54,87.63,88.45,43275.0,84.0748,84.2442,82.4471,83.2186,43275.0
2020-03-12 11:30:00,88.59,88.77,86.36,86.73,56353.0,83.3504,83.5197,81.2523,81.6004,56353.0
2020-03-12 12:00:00,86.75,88.07,86.26,87.71,53535.0,81.6192,82.8611,81.1582,82.5224,53535.0
2020-03-12 12:30:00,87.59,90.67,86.42,90.67,42365.0,82.4095,85.3073,81.3087,85.3073,42365.0
2020-03-12 13:00:00,90.37,92.55,88.6,88.77,62777.0,85.0251,87.0761,83.3598,83.5197,62777.0
2020-03-12 13:30:00,88.75,89.63,87.52,89.51,47328.0,83.5009,84.3288,82.3436,84.2159,47328.0
2020-03-12 14:00:00,89.62,89.76,87.41,87.88,53419.0,84.3194,84.4512,82.2402,82.6824,53419.0
2020-03-12 14:30:00,87.79,89.09,87.36,87.48,66965.0,82.5977,83.8208,82.1931,82.306,66965.0
2020-03-12 15:00:00,87.51,88.39,87.03,87.47,94184.0,82.3342,83.1622,81.8826,82.2966,94184.0
2020-03-12 15:30:00,87.44,89.6,86.15,86.16,326488.0,82.2684,84.3006,81.0547,81.0641,326488.0
2020-03-13 09:30:00,90.46,91.02,85.99,86.7,159025.0,85.1098,85.6366,80.9041,81.5721,159025.0
2020-03-13 10:00:00,86.93,88.11,86.46,86.68,79984.0,81.7885,82.8987,81.3463,81.5533,79984.0
2020-03-13 10:30:00,86.79,86.84,85.27,85.54,121806.0,81.6568,81.7039,80.2267,80.4808,121806.0
2020-03-13 11:00:00,85.53,85.93,84.0,84.0,66533.0,80.4713,80.8477,79.0318,79.0318,66533.0
2020-03-13 11:30:00,83.89,84.55,83.14,84.22,72554.0,78.9283,79.5493,78.2227,79.2388,72554.0
2020-03-13 12:00:00,84.35,85.3,83.79,84.65,64032.0,79.3611,80.2549,78.8343,79.6434,64032.0
2020-03-13 12:30:00,84.6,87.19,84.57,86.65,56875.0,79.5963,82.0332,79.5681,81.5251,56875.0
2020-03-13 13:00:00,86.5,87.97,85.78,87.95,30679.0,81.384,82.767,80.7066,82.7482,30679.0
2020-03-13 13:30:00,88.06,88.26,87.38,87.79,46571.0,82.8517,83.0399,82.2119,82.5977,46571.0
2020-03-13 14:00:00,87.73,87.79,86.51,87.12,47989.0,82.5412,82.5977,81.3934,81.9673,47989.0
2020-03-13 14:30:00,87.08,87.85,86.31,87.79,45639.0,81.9297,82.6541,81.2052,82.5977,45639.0
2020-03-13 15:00:00,87.76,88.78,87.05,87.61,67109.0,82.5695,83.5291,81.9014,82.4283,67109.0
2020-03-13 15:30:00,87.62,90.39,85.51,90.05,259454.0,82.4377,85.0439,80.4525,84.724,259454.0
2020-03-16 09:30:00,75.12,82.06,75.0,81.17,69630.0,70.677,77.2066,70.5641,76.3692,69630.0
2020-03-16 10:00:00,81.13,82.37,80.29,81.29,68317.0,76.3316,77.4982,75.5413,76.4821,68317.0
2020-03-16 10:30:00,81.27,83.68,81.27,83.04,48126.0,76.4633,78.7308,76.4633,78.1286,48126.0
2020-03-16 11:00:00,83.26,85.73,82.84,85.17,41292.0,78.3356,80.6595,77.9404,80.1326,41292.0
2020-03-16 11:30:00,85.13,85.63,83.2,83.91,69707.0,80.095,80.5654,78.2792,78.9472,69707.0
2020-03-16 12:00:00,84.01,84.55,82.91,84.09,74648.0,79.0412,79.5493,78.0063,79.1165,74648.0
2020-03-16 12:30:00,83.98,84.52,82.75,83.17,40944.0,79.013,79.5211,77.8558,78.2509,40944.0
2020-03-16 13:00:00,83.19,84.14,82.97,83.1,42716.0,78.2697,79.1636,78.0628,78.1851,42716.0
2020-03-16 13:30:00,83.03,83.5,82.46,82.73,58220.0,78.1192,78.5614,77.5829,77.8369,58220.0
2020-03-16 14:00:00,82.5,82.88,81.42,82.22,73549.0,77.6206,77.9781,76.6044,77.3571,73549.0
2020-03-16 14:30:00,82.23,83.65,82.22,82.78,92592.0,77.3665,78.7025,77.3571,77.884,92592.0
2020-03-16 15:00:00,82.78,83.18,81.29,81.29,94348.0,77.884,78.2603,76.4821,76.4821,94348.0
2020-03-16 15:30:00,81.27,82.01,79.85,79.85,280336.0,76.4633,77.1595,75.1273,75.1273,280336.0
2020-03-17 09:30:00,82.71,83.34,80.33,80.38,96318.0,77.8181,78.4109,75.5789,75.6259,96318.0
2020-03-17 10:00:00,80.53,84.0,79.75,83.77,86444.0,75.7671,79.0318,75.0332,78.8154,86444.0
2020-03-17 10:30:00,84.01,85.68,83.3,85.37,91991.0,79.0412,80.6125,78.3732,80.3208,91991.0
2020-03-17 11:00:00,85.25,86.85,85.14,85.93,74432.0,80.2079,81.7133,80.1044,80.8477,74432.0
2020-03-17 11:30:00,86.06,86.35,84.68,86.2,89119.0,80.97,81.2428,79.6716,81.1017,89119.0
2020-03-17 12:00:00,86.17,87.58,85.43,85.83,83093.0,81.0735,82.4001,80.3773,80.7536,83093.0
2020-03-17 12:30:00,85.64,85.87,84.49,85.32,81614.0,80.5748,80.7912,79.4929,80.2738,81614.0
2020-03-17 13:00:00,85.5,86.04,84.02,84.4,77375.0,80.4431,80.9512,79.0507,79.4082,77375.0
2020-03-17 13:30:00,84.31,85.41,84.02,84.18,78954.0,79.3235,80.3584,79.0507,79.2012,78954.0
2020-03-17 14:00:00,84.05,84.99,83.39,84.81,97448.0,79.0789,79.9633,78.4579,79.7939,97448.0
2020-03-17 14:30:00,84.94,85.44,83.61,84.24,74487.0,79.9162,80.3867,78.6649,79.2576,74487.0
2020-03-17 15:00:00,84.22,84.3,82.93,82.98,97072.0,79.2388,79.3141,78.0251,78.0722,97072.0
2020-03-17 15:30:00,82.94,85.69,82.94,85.36,293957.0,78.0345,80.6219,78.0345,80.3114,293957.0
2020-03-18 09:30:00,80.1,81.43,78.35,79.44,60840.0,75.3625,76.6138,73.716,74.7415,60840.0
2020-03-18 10:00:00,79.59,80.06,76.88,77.91,32184.0,74.8827,75.3249,72.3329,73.302,32184.0
2020-03-18 10:30:00,77.77,78.69,76.42,76.59,36440.0,73.1703,74.0359,71.9002,72.0601,36440.0
2020-03-18 11:00:00,76.48,76.7,75.24,75.47,66230.0,71.9566,72.1636,70.7899,71.0063,66230.0
2020-03-18 11:30:00,75.6,76.42,75.21,76.32,59203.0,71.1287,71.9002,70.7617,71.8061,59203.0
2020-03-18 12:00:00,76.27,76.35,74.0,74.52,66655.0,71.759,71.8343,69.6233,70.1125,66655.0
2020-03-18 12:30:00,74.55,75.08,72.21,72.26,55242.0,70.1408,70.6394,67.9392,67.9862,55242.0
2020-03-18 13:00:00,71.53,72.04,69.82,69.85,43574.0,67.2994,67.7792,65.6905,65.7187,43574.0
2020-03-18 13:30:00,69.99,70.0,65.09,67.06,143248.0,65.8505,65.8599,61.2403,63.0937,143248.0
2020-03-18 14:00:00,67.08,71.35,66.66,71.35,167726.0,63.1126,67.13,62.7174,67.13,167726.0
2020-03-18 14:30:00,71.02,73.8,70.99,73.79,78827.0,66.8195,69.4351,66.7913,69.4257,78827.0
2020-03-18 15:00:00,73.59,73.8,70.76,71.09,113727.0,69.2375,69.4351,66.5749,66.8854,113727.0
2020-03-18 15:30:00,71.19,73.36,69.5,72.43,327973.0,66.9795,69.0211,65.3894,68.1461,327973.0
2020-03-19 09:30:00,71.67,71.78,68.04,70.97,62102.0,67.4311,67.5346,64.0158,66.7725,62102.0
2020-03-19 10:00:00,71.84,72.13,69.27,70.25,35971.0,67.591,67.8639,65.173,66.0951,35971.0
2020-03-19 10:30:00,69.81,71.23,67.4,68.23,59468.0,65.6811,67.0171,63.4136,64.1945,59468.0
2020-03-19 11:00:00,68.38,70.79,67.95,70.37,26005.0,64.3357,66.6031,63.9311,66.208,26005.0
2020-03-19 11:30:00,70.22,71.25,69.85,70.16,57474.0,66.0669,67.0359,65.7187,66.0104,57474.0
2020-03-19 12:00:00,69.98,70.9,69.75,70.75,75876.0,65.841,66.7066,65.6246,66.5655,75876.0
2020-03-19 12:30:00,70.61,71.58,70.36,71.08,78567.0,66.4338,67.3464,66.1986,66.876,78567.0
2020-03-19 13:00:00,71.14,71.31,70.7,70.95,50762.0,66.9324,67.0924,66.5185,66.7537,50762.0
2020-03-19 13:30:00,70.95,71.34,70.54,70.7,70931.0,66.7537,67.1206,66.3679,66.5185,70931.0
2020-03-19 14:00:00,70.7,70.8,69.8,69.84,120273.0,66.5185,66.6125,65.6717,65.7093,120273.0
2020-03-19 14:30:00,70.03,70.84,69.6,69.61,104881.0,65.8881,66.6502,65.4835,65.4929,104881.0
2020-03-19 15:00:00,69.6,70.05,68.96,70.01,279445.0,65.4835,65.9069,64.8814,65.8693,279445.0
2020-03-19 15:30:00,69.94,70.57,68.28,68.54,460123.0,65.8034,66.3962,64.2416,64.4862,460123.0
2020-03-20 09:30:00,68.73,68.97,66.9,67.59,204264.0,64.665,64.8908,62.9432,63.5924,204264.0
2020-03-20 10:00:00,67.94,70.12,67.6,69.77,66981.0,63.9217,65.9728,63.6018,65.6435,66981.0
2020-03-20 10:30:00,69.64,71.34,69.02,70.77,44897.0,65.5212,67.1206,64.9378,66.5843,44897.0
2020-03-20 11:00:00,70.67,72.05,68.74,69.56,86127.0,66.4902,67.7886,64.6744,65.4459,86127.0
2020-03-20 11:30:00,69.56,70.91,68.76,70.44,59054.0,65.4459,66.716,64.6932,66.2738,59054.0
2020-03-20 12:00:00,70.35,71.06,69.27,69.9,64289.0,66.1892,66.8572,65.173,65.7658,64289.0
2020-03-20 12:30:00,69.91,73.75,69.9,72.47,101856.0,65.7752,69.3881,65.7658,68.1838,101856.0
2020-03-20 13:00:00,72.23,73.91,71.89,72.52,68776.0,67.958,69.5386,67.6381,68.2308,68776.0
2020-03-20 13:30:00,72.55,73.3,72.18,72.9,66265.0,68.259,68.9647,67.9109,68.5883,66265.0
2020-03-20 14:00:00,73.0,73.59,71.61,72.38,76240.0,68.6824,69.2375,67.3746,68.0991,76240.0
2020-03-20 14:30:00,72.03,72.51,69.55,70.25,117095.0,67.7698,68.2214,65.4365,66.0951,117095.0
2020-03-20 15:00:00,70.01,71.75,69.43,71.56,122134.0,65.8693,67.5064,65.3236,67.3276,122134.0
2020-03-20 15:30:00,71.74,73.49,70.41,71.57,420863.0,67.497,69.1434,66.2456,67.337,420863.0
2020-03-23 09:30:00,71.57,71.57,66.86,70.32,145235.0,67.337,67.337,62.9056,66.1609,145235.0
2020-03-23 10:00:00,70.6,71.99,69.81,70.89,49386.0,66.4244,67.7322,65.6811,66.6972,49386.0
2020-03-23 10:30:00,70.8,71.07,67.36,67.39,72547.0,66.6125,66.8666,63.376,63.4042,72547.0
2020-03-23 11:00:00,67.38,68.53,66.94,67.37,91330.0,63.3948,64.4768,62.9808,63.3854,91330.0
2020-03-23 11:30:00,67.43,67.96,66.13,66.98,64023.0,63.4419,63.9405,62.2188,63.0185,64023.0
2020-03-23 12:00:00,66.89,68.26,66.04,67.11,69038.0,62.9338,64.2228,62.1341,63.1408,69038.0
2020-03-23 12:30:00,67.23,70.5,66.69,70.2,33100.0,63.2537,66.3303,62.7456,66.048,33100.0
2020-03-23 13:00:00,70.02,70.24,68.42,68.57,32966.0,65.8787,66.0857,64.3733,64.5144,32966.0
2020-03-23 13:30:00,68.52,69.75,67.88,68.35,51219.0,64.4674,65.6246,63.8652,64.3075,51219.0
2020-03-23 14:00:00,68.36,69.92,68.23,69.73,70409.0,64.3169,65.7846,64.1945,65.6058,70409.0
2020-03-23 14:30:00,69.59,70.33,68.88,69.15,77656.0,65.4741,66.1703,64.8061,65.0601,77656.0
2020-03-23 15:00:00,69.16,69.73,67.73,67.97,99119.0,65.0695,65.6058,63.7241,63.9499,99119.0
2020-03-23 15:30:00,67.87,69.11,66.64,68.23,205364.0,63.8558,65.0225,62.6986,64.1945,205364.0
2020-03-24 09:30:00,71.23,73.85,70.37,73.46,77886.0,67.0171,69.4822,66.208,69.1152,77886.0
2020-03-24 10:00:00,73.17,74.35,72.35,74.14,44611.0,68.8424,69.9526,68.0709,69.755,44611.0
2020-03-24 10:30:00,74.12,74.34,72.75,73.38,33905.0,69.7362,69.9432,68.4472,69.04,33905.0
2020-03-24 11:00:00,73.23,74.96,73.1,74.65,20444.0,68.8988,70.5265,68.7765,70.2348,20444.0
2020-03-24 11:30:00,74.64,75.29,73.88,75.29,45788.0,70.2254,70.837,69.5104,70.837,45788.0
2020-03-24 12:00:00,75.3,76.46,75.08,76.36,41787.0,70.8464,71.9378,70.6394,71.8437,41787.0
2020-03-24 12:30:00,76.6,76.61,74.91,75.38,65863.0,72.0695,72.0789,70.4795,70.9217,65863.0
2020-03-24 13:00:00,75.1,75.4,74.09,74.95,44849.0,70.6582,70.9405,69.708,70.5171,44849.0
2020-03-24 13:30:00,75.07,75.07,73.8,74.19,51133.0,70.63,70.63,69.4351,69.802,51133.0
2020-03-24 14:00:00,74.2,74.95,73.88,74.5,52801.0,69.8115,70.5171,69.5104,70.0937,52801.0
2020-03-24 14:30:00,74.5,74.81,73.84,74.7,59697.0,70.0937,70.3854,69.4727,70.2819,59697.0
2020-03-24 15:00:00,74.88,75.42,74.62,75.19,72261.0,70.4512,70.9593,70.2066,70.7429,72261.0
2020-03-24 15:30:00,75.27,78.07,75.27,77.24,205724.0,70.8182,73.4526,70.8182,72.6717,205724.0
2020-03-25 09:30:00,76.23,80.74,75.29,76.35,94719.0,71.7214,75.9646,70.837,71.8343,94719.0
2020-03-25 10:00:00,76.1,78.09,75.78,77.88,72908.0,71.5991,73.4714,71.298,73.2738,72908.0
2020-03-25 10:30:00,77.67,78.77,77.12,78.73,65868.0,73.0762,74.1112,72.5588,74.0735,65868.0
2020-03-25 11:00:00,78.74,79.16,77.74,78.24,76727.0,74.0829,74.4781,73.1421,73.6125,76727.0
2020-03-25 11:30:00,78.05,78.49,76.64,76.78,77690.0,73.4337,73.8477,72.1071,72.2389,77690.0
2020-03-25 12:00:00,76.84,78.58,76.68,78.3,97663.0,72.2953,73.9324,72.1448,73.669,97663.0
2020-03-25 12:30:00,78.31,79.63,77.7,78.63,76263.0,73.6784,74.9203,73.1044,73.9794,76263.0
2020-03-25 13:00:00,78.64,80.64,78.64,80.29,60254.0,73.9889,75.8706,73.9889,75.5413,60254.0
2020-03-25 13:30:00,80.24,81.48,79.79,79.91,71662.0,75.4942,76.6609,75.0708,75.1837,71662.0
2020-03-25 14:00:00,80.0,80.03,78.18,79.47,69310.0,75.2684,75.2966,73.5561,74.7698,69310.0
2020-03-25 14:30:00,79.46,81.07,78.63,80.54,60318.0,74.7604,76.2751,73.9794,75.7765,60318.0
2020-03-25 15:00:00,80.63,80.84,79.7,80.17,113186.0,75.8612,76.0587,74.9862,75.4284,113186.0
2020-03-25 15:30:00,80.08,80.63,75.88,77.01,315754.0,75.3437,75.8612,71.3921,72.4553,315754.0
2020-03-26 09:30:00,78.28,79.41,76.27,78.94,78102.0,73.6501,74.7133,71.759,74.2711,78102.0
2020-03-26 10:00:00,78.67,80.43,78.58,79.57,52610.0,74.0171,75.673,73.9324,74.8638,52610.0
2020-03-26 10:30:00,79.57,80.36,78.0,79.32,34854.0,74.8638,75.6071,73.3867,74.6286,34854.0
2020-03-26 11:00:00,79.61,79.97,78.85,79.34,54149.0,74.9015,75.2402,74.1864,74.6475,54149.0
2020-03-26 11:30:00,79.23,80.02,78.79,79.82,45382.0,74.544,75.2872,74.13,75.0991,45382.0
2020-03-26 12:00:00,79.91,79.92,79.12,79.79,99147.0,75.1837,75.1931,74.4405,75.0708,99147.0
2020-03-26 12:30:00,79.76,80.82,79.76,80.71,58712.0,75.0426,76.0399,75.0426,75.9364,58712.0
2020-03-26 13:00:00,80.69,80.73,79.35,80.01,31963.0,75.9176,75.9552,74.6569,75.2778,31963.0
2020-03-26 13:30:00,79.9,80.79,79.57,80.49,38454.0,75.1743,76.0117,74.8638,75.7294,38454.0
2020-03-26 14:00:00,80.52,80.75,80.23,80.29,61584.0,75.7577,75.9741,75.4848,75.5413,61584.0
2020-03-26 14:30:00,80.37,80.91,79.61,79.99,45794.0,75.6165,76.1246,74.9015,75.259,45794.0
2020-03-26 15:00:00,79.96,80.0,79.27,79.71,67613.0,75.2308,75.2684,74.5816,74.9956,67613.0
2020-03-26 15:30:00,79.73,81.07,78.62,80.94,288443.0,75.0144,76.2751,73.97,76.1528,288443.0
2020-03-27 09:30:00,77.88,78.99,77.68,78.96,42522.0,73.2738,74.3182,73.0856,74.2899,42522.0
2020-03-27 10:00:00,78.87,79.41,78.48,78.95,38155.0,74.2052,74.7133,73.8383,74.2805,38155.0
2020-03-27 10:30:00,78.96,80.57,78.66,80.44,41107.0,74.2899,75.8047,74.0077,75.6824,41107.0
2020-03-27 11:00:00,80.45,81.23,80.01,80.28,26545.0,75.6918,76.4257,75.2778,75.5319,26545.0
2020-03-27 11:30:00,80.52,80.79,78.9,78.9,28043.0,75.7577,76.0117,74.2335,74.2335,28043.0
2020-03-27 12:00:00,79.0,80.28,78.91,80.18,26157.0,74.3276,75.5319,74.2429,75.4378,26157.0
2020-03-27 12:30:00,80.22,80.93,79.67,80.33,19180.0,75.4754,76.1434,74.9579,75.5789,19180.0
2020-03-27 13:00:00,80.32,80.38,79.49,79.62,20206.0,75.5695,75.6259,74.7886,74.9109,20206.0
2020-03-27 13:30:00,79.73,81.46,79.63,80.8,35590.0,75.0144,76.6421,74.9203,76.0211,35590.0
2020-03-27 14:00:00,80.72,81.12,80.43,80.84,26221.0,75.9458,76.3222,75.673,76.0587,26221.0
2020-03-27 14:30:00,80.85,81.57,80.79,81.56,49732.0,76.0681,76.7456,76.0117,76.7361,49732.0
2020-03-27 15:00:00,81.59,83.1,80.67,82.69,134127.0,76.7644,78.1851,75.8988,77.7993,134127.0
2020-03-27 15:30:00,82.74,82.82,79.66,80.2,206500.0,77.8464,77.9216,74.9485,75.4566,206500.0
2020-03-30 09:30:00,81.35,81.56,78.79,79.41,36177.0,76.5386,76.7361,74.13,74.7133,36177.0
2020-03-30 10:00:00,79.59,80.49,79.18,79.61,33621.0,74.8827,75.7294,74.4969,74.9015,33621.0
2020-03-30 10:30:00,79.61,80.18,78.59,79.01,19585.0,74.9015,75.4378,73.9418,74.337,19585.0
2020-03-30 11:00:00,79.04,80.36,79.03,79.76,33528.0,74.3652,75.6071,74.3558,75.0426,33528.0
2020-03-30 11:30:00,79.88,80.01,79.44,79.71,17314.0,75.1555,75.2778,74.7415,74.9956,17314.0
2020-03-30 12:00:00,79.64,80.4,79.42,80.29,89041.0,74.9297,75.6448,74.7227,75.5413,89041.0
2020-03-30 12:30:00,80.18,80.61,79.77,80.46,44060.0,75.4378,75.8423,75.052,75.7012,44060.0
2020-03-30 13:00:00,80.35,81.44,80.14,81.42,21886.0,75.5977,76.6232,75.4001,76.6044,21886.0
2020-03-30 13:30:00,81.45,81.54,80.48,81.36,31604.0,76.6327,76.7173,75.72,76.548,31604.0
2020-03-30 14:00:00,81.31,81.85,81.04,81.62,47570.0,76.5009,77.009,76.2469,76.7926,47570.0
2020-03-30 14:30:00,81.47,82.11,81.37,81.98,25140.0,76.6515,77.2536,76.5574,77.1313,25140.0
2020-03-30 15:00:00,81.96,82.93,81.63,82.19,42908.0,77.1125,78.0251,76.802,77.3289,42908.0
2020-03-30 15:30:00,82.09,83.47,82.09,83.36,154844.0,77.2348,78.5332,77.2348,78.4297,154844.0
2020-03-31 09:30:00,82.23,82.99,81.05,82.21,84385.0,77.3665,78.0816,76.2563,77.3477,84385.0
2020-03-31 10:00:00,82.0,83.33,82.0,83.05,102833.0,77.1501,78.4015,77.1501,78.138,102833.0
2020-03-31 10:30:00,83.13,83.48,82.78,82.78,55624.0,78.2133,78.5426,77.884,77.884,55624.0
2020-03-31 11:00:00,82.91,82.92,82.03,82.59,39914.0,78.0063,78.0157,77.1784,77.7052,39914.0
2020-03-31 11:30:00,82.65,82.9,82.26,82.5,30656.0,77.7617,77.9969,77.3947,77.6206,30656.0
2020-03-31 12:00:00,82.46,82.47,81.71,82.07,24725.0,77.5829,77.5923,76.8773,77.216,24725.0
2020-03-31 12:30:00,82.1,82.22,81.7,82.02,74543.0,77.2442,77.3571,76.8679,77.1689,74543.0
2020-03-31 13:00:00,82.04,82.27,81.85,81.85,44201.0,77.1878,77.4042,77.009,77.009,44201.0
2020-03-31 13:30:00,81.92,82.26,81.85,82.13,43078.0,77.0749,77.3947,77.009,77.2724,43078.0
2020-03-31 14:00:00,82.0,82.44,81.93,82.36,50270.0,77.1501,77.5641,77.0843,77.4888,50270.0
2020-03-31 14:30:00,82.39,82.67,82.08,82.16,96431.0,77.5171,77.7805,77.2254,77.3007,96431.0
2020-03-31 15:00:00,82.2,82.33,80.97,81.27,87254.0,77.3383,77.4606,76.181,76.4633,87254.0
2020-03-31 15:30:00,81.33,82.12,81.17,81.4,251002.0,76.5198,77.263,76.3692,76.5856,251002.0
2020-04-01 09:30:00,78.12,79.12,76.63,78.75,48199.0,73.4996,74.4405,72.0977,74.0923,48199.0
2020-04-01 10:00:00,78.62,78.87,77.73,78.35,29378.0,73.97,74.2052,73.1327,73.716,29378.0
2020-04-01 10:30:00,78.46,78.97,78.05,78.38,41270.0,73.8195,74.2993,73.4337,73.7442,41270.0
2020-04-01 11:00:00,78.25,79.04,78.08,78.15,53243.0,73.6219,74.3652,73.462,73.5278,53243.0
2020-04-01 11:30:00,78.17,78.55,77.71,77.96,49435.0,73.5466,73.9042,73.1139,73.3491,49435.0
2020-04-01 12:00:00,77.98,78.47,77.77,78.09,42204.0,73.3679,73.8289,73.1703,73.4714,42204.0
2020-04-01 12:30:00,78.09,78.3,77.4,77.69,51434.0,73.4714,73.669,72.8222,73.095,51434.0
2020-04-01 13:00:00,77.59,78.57,77.36,78.37,48617.0,73.001,73.923,72.7846,73.7348,48617.0
2020-04-01 13:30:00,78.36,79.65,78.11,78.97,73037.0,73.7254,74.9391,73.4902,74.2993,73037.0
2020-04-01 14:00:00,78.87,79.11,77.69,77.87,56527.0,74.2052,74.4311,73.095,73.2644,56527.0
2020-04-01 14:30:00,77.87,77.87,77.04,77.23,46168.0,73.2644,73.2644,72.4835,72.6622,46168.0
2020-04-01 15:00:00,77.23,77.58,76.35,76.44,75769.0,72.6622,72.9915,71.8343,71.919,75769.0
2020-04-01 15:30:00,76.43,77.36,75.63,77.01,397003.0,71.9096,72.7846,71.1569,72.4553,397003.0
2020-04-02 09:30:00,76.18,78.15,75.57,78.14,47358.0,71.6743,73.5278,71.1004,73.5184,47358.0
2020-04-02 10:00:00,78.1,78.33,77.37,78.06,29724.0,73.4808,73.6972,72.794,73.4432,29724.0
2020-04-02 10:30:00,78.24,79.06,77.6,78.0,30099.0,73.6125,74.384,73.0104,73.3867,30099.0
2020-04-02 11:00:00,78.12,78.68,77.8,77.97,48030.0,73.4996,74.0265,73.1985,73.3585,48030.0
2020-04-02 11:30:00,77.99,78.17,77.29,77.57,47549.0,73.3773,73.5466,72.7187,72.9821,47549.0
2020-04-02 12:00:00,77.57,77.99,77.14,77.31,62033.0,72.9821,73.3773,72.5776,72.7375,62033.0
2020-04-02 12:30:00,77.37,77.87,77.11,77.52,30005.0,72.794,73.2644,72.5493,72.9351,30005.0
2020-04-02 13:00:00,77.44,77.85,76.35,76.45,24031.0,72.8598,73.2456,71.8343,71.9284,24031.0
2020-04-02 13:30:00,76.41,77.22,76.07,76.81,89019.0,71.8907,72.6528,71.5709,72.2671,89019.0
2020-04-02 14:00:00,76.79,76.83,76.23,76.8,118613.0,72.2483,72.2859,71.7214,72.2577,118613.0
2020-04-02 14:30:00,76.81,77.48,76.57,77.45,92339.0,72.2671,72.8975,72.0413,72.8692,92339.0
2020-04-02 15:00:00,77.48,78.09,77.16,77.91,207632.0,72.8975,73.4714,72.5964,73.302,207632.0
2020-04-02 15:30:00,77.92,79.02,77.51,78.77,341755.0,73.3114,74.3464,72.9257,74.1112,341755.0
2020-04-03 09:30:00,77.6,78.82,77.33,77.97,148492.0,73.0104,74.1582,72.7563,73.3585,148492.0
2020-04-03 10:00:00,78.19,78.8,77.52,78.16,551677.0,73.5655,74.1394,72.9351,73.5372,551677.0
2020-04-03 10:30:00,78.37,78.38,77.15,77.73,76937.0,73.7348,73.7442,72.587,73.1327,76937.0
2020-04-03 11:00:00,77.77,78.0,76.56,76.85,34028.0,73.1703,73.3867,72.0319,72.3047,34028.0
2020-04-03 11:30:00,76.8,77.29,76.32,77.0,72411.0,72.2577,72.7187,71.8061,72.4458,72411.0
2020-04-03 12:00:00,77.0,77.19,76.12,76.39,77640.0,72.4458,72.6246,71.6179,71.8719,77640.0
2020-04-03 12:30:00,76.34,76.59,75.95,76.04,52001.0,71.8249,72.0601,71.458,71.5426,52001.0
2020-04-03 13:00:00,76.1,76.44,75.92,76.34,65686.0,71.5991,71.919,71.4297,71.8249,65686.0
2020-04-03 13:30:00,76.27,76.39,75.4,75.65,72894.0,71.759,71.8719,70.9405,71.1757,72894.0
2020-04-03 14:00:00,75.7,75.89,74.85,75.01,49164.0,71.2227,71.4015,70.423,70.5735,49164.0
2020-04-03 14:30:00,74.94,75.32,74.53,75.25,80864.0,70.5077,70.8652,70.1219,70.7994,80864.0
2020-04-03 15:00:00,75.25,75.45,74.52,74.82,104407.0,70.7994,70.9875,70.1125,70.3948,104407.0
2020-04-03 15:30:00,74.85,76.26,74.52,76.25,653701.0,70.423,71.7496,70.1125,71.7402,653701.0
2020-04-06 09:30:00,79.69,80.45,77.46,80.26,86488.0,74.9767,75.6918,72.8786,75.513,86488.0
2020-04-06 10:00:00,80.3,80.44,79.25,80.02,64499.0,75.5507,75.6824,74.5628,75.2872,64499.0
2020-04-06 10:30:00,79.98,80.07,79.2,79.61,86224.0,75.2496,75.3343,74.5157,74.9015,86224.0
2020-04-06 11:00:00,79.61,79.96,79.37,79.89,62281.0,74.9015,75.2308,74.6757,75.1649,62281.0
2020-04-06 11:30:00,79.94,80.82,79.81,80.5,45972.0,75.212,76.0399,75.0897,75.7388,45972.0
2020-04-06 12:00:00,80.52,81.14,80.52,81.05,51605.0,75.7577,76.341,75.7577,76.2563,51605.0
2020-04-06 12:30:00,81.05,81.16,80.6,80.77,35015.0,76.2563,76.3598,75.8329,75.9929,35015.0
2020-04-06 13:00:00,80.81,80.9,80.36,80.44,30569.0,76.0305,76.1152,75.6071,75.6824,30569.0
2020-04-06 13:30:00,80.47,81.21,80.38,81.03,45783.0,75.7106,76.4068,75.6259,76.2375,45783.0
2020-04-06 14:00:00,80.93,81.0,80.28,80.62,48764.0,76.1434,76.2093,75.5319,75.8517,48764.0
2020-04-06 14:30:00,80.65,81.19,80.55,80.69,45976.0,75.88,76.388,75.7859,75.9176,45976.0
2020-04-06 15:00:00,80.59,81.74,80.4,81.72,54375.0,75.8235,76.9055,75.6448,76.8867,54375.0
2020-04-06 15:30:00,81.66,82.9,81.29,82.11,262979.0,76.8302,77.9969,76.4821,77.2536,262979.0
2020-04-07 09:30:00,84.81,85.56,82.84,84.02,64728.0,79.7939,80.4996,77.9404,79.0507,64728.0
2020-04-07 10:00:00,84.34,85.66,83.29,83.97,66622.0,79.3517,80.5937,78.3638,79.0036,66622.0
2020-04-07 10:30:00,83.77,85.5,83.77,85.31,109168.0,78.8154,80.4431,78.8154,80.2644,109168.0
2020-04-07 11:00:00,85.31,86.95,84.98,86.3,99407.0,80.2644,81.8074,79.9539,81.1958,99407.0
2020-04-07 11:30:00,86.12,86.98,86.01,86.37,66319.0,81.0264,81.8356,80.923,81.2617,66319.0
2020-04-07 12:00:00,86.61,86.83,86.27,86.4,54754.0,81.4875,81.6945,81.1676,81.2899,54754.0
2020-04-07 12:30:00,86.48,86.52,85.74,86.05,75288.0,81.3652,81.4028,80.6689,80.9606,75288.0
2020-04-07 13:00:00,86.12,86.21,84.85,85.1,54090.0,81.0264,81.1111,79.8316,80.0668,54090.0
2020-04-07 13:30:00,85.17,85.7,84.84,85.56,80251.0,80.1326,80.6313,79.8222,80.4996,80251.0
2020-04-07 14:00:00,85.61,85.61,84.54,84.9,64849.0,80.5466,80.5466,79.5399,79.8786,64849.0
2020-04-07 14:30:00,84.85,85.26,83.48,83.73,78038.0,79.8316,80.2173,78.5426,78.7778,78038.0
2020-04-07 15:00:00,83.94,84.33,82.94,82.94,73520.0,78.9754,79.3423,78.0345,78.0345,73520.0
2020-04-07 15:30:00,82.99,83.98,81.83,82.28,260479.0,78.0816,79.013,76.9902,77.4136,260479.0
2020-04-08 09:30:00,83.03,83.2,81.76,82.48,75343.0,78.1192,78.2792,76.9243,77.6017,75343.0
2020-04-08 10:00:00,82.29,82.85,81.99,82.85,34478.0,77.423,77.9499,77.1407,77.9499,34478.0
2020-04-08 10:30:00,82.86,83.42,82.56,83.36,46886.0,77.9593,78.4861,77.677,78.4297,46886.0
2020-04-08 11:00:00,83.3,84.3,83.19,84.08,25266.0,78.3732,79.3141,78.2697,79.1071,25266.0
2020-04-08 11:30:00,84.07,84.79,84.05,84.12,27129.0,79.0977,79.7751,79.0789,79.1447,27129.0
2020-04-08 12:00:00,84.01,84.33,83.47,83.94,31535.0,79.0412,79.3423,78.5332,78.9754,31535.0
2020-04-08 12:30:00,83.99,84.19,83.63,83.66,29375.0,79.0224,79.2106,78.6837,78.7119,29375.0
2020-04-08 13:00:00,83.65,84.16,83.47,83.98,47020.0,78.7025,79.1824,78.5332,79.013,47020.0
2020-04-08 13:30:00,84.03,84.06,83.1,83.31,54273.0,79.0601,79.0883,78.1851,78.3826,54273.0
2020-04-08 14:00:00,83.33,84.67,83.31,84.65,102855.0,78.4015,79.6622,78.3826,79.6434,102855.0
2020-04-08 14:30:00,84.65,84.95,84.17,84.6,46840.0,79.6434,79.9256,79.1918,79.5963,46840.0
2020-04-08 15:00:00,84.57,85.29,84.44,85.18,58048.0,79.5681,80.2455,79.4458,80.142,58048.0
2020-04-08 15:30:00,85.15,85.62,84.29,85.1,200417.0,80.1138,80.556,79.3047,80.0668,200417.0
2020-04-09 09:30:00,85.9,88.13,85.9,87.81,49667.0,80.8195,82.9176,80.8195,82.6165,49667.0
2020-04-09 10:00:00,87.92,88.35,86.8,87.75,31080.0,82.72,83.1246,81.6662,82.56,31080.0
2020-04-09 10:30:00,87.74,88.13,87.2,87.27,33684.0,82.5506,82.9176,82.0426,82.1084,33684.0
2020-04-09 11:00:00,87.28,87.28,86.1,87.0,54039.0,82.1178,82.1178,81.0076,81.8544,54039.0
2020-04-09 11:30:00,87.0,87.7,86.83,87.57,27682.0,81.8544,82.513,81.6945,82.3907,27682.0
2020-04-09 12:00:00,87.56,87.73,87.17,87.49,30307.0,82.3813,82.5412,82.0143,82.3154,30307.0
2020-04-09 12:30:00,87.53,87.66,87.07,87.18,67016.0,82.3531,82.4754,81.9203,82.0238,67016.0
2020-04-09 13:00:00,87.2,87.28,86.7,86.87,84293.0,82.0426,82.1178,81.5721,81.7321,84293.0
2020-04-09 13:30:00,86.94,86.97,86.22,86.78,60299.0,81.7979,81.8262,81.1205,81.6474,60299.0
2020-04-09 14:00:00,86.82,87.0,86.05,86.18,38597.0,81.685,81.8544,80.9606,81.0829,38597.0
2020-04-09 14:30:00,86.08,86.49,85.37,85.65,52686.0,80.9888,81.3746,80.3208,80.5842,52686.0
2020-04-09 15:00:00,85.67,86.5,85.4,86.5,53871.0,80.6031,81.384,80.349,81.384,53871.0
2020-04-09 15:30:00,86.52,86.98,86.31,86.8,167501.0,81.4028,81.8356,81.2052,81.6662,167501.0
2020-04-13 09:30:00,85.48,86.22,84.08,84.23,41326.0,80.4243,81.1205,79.1071,79.2482,41326.0
2020-04-13 10:00:00,84.2,85.07,83.74,84.56,65845.0,79.22,80.0386,78.7872,79.5587,65845.0
2020-04-13 10:30:00,84.56,84.75,83.31,83.51,56500.0,79.5587,79.7375,78.3826,78.5708,56500.0
2020-04-13 11:00:00,83.45,83.74,83.16,83.7,18594.0,78.5144,78.7872,78.2415,78.7496,18594.0
2020-04-13 11:30:00,83.66,83.87,83.4,83.62,26336.0,78.7119,78.9095,78.4673,78.6743,26336.0
2020-04-13 12:00:00,83.58,84.36,83.58,83.96,20943.0,78.6367,79.3705,78.6367,78.9942,20943.0
2020-04-13 12:30:00,83.91,83.96,83.41,83.67,28277.0,78.9472,78.9942,78.4767,78.7214,28277.0
2020-04-13 13:00:00,83.64,83.66,82.75,82.91,20876.0,78.6931,78.7119,77.8558,78.0063,20876.0
2020-04-13 13:30:00,82.91,83.46,82.84,83.3,23622.0,78.0063,78.5238,77.9404,78.3732,23622.0
2020-04-13 14:00:00,83.31,83.69,83.1,83.59,63114.0,78.3826,78.7402,78.1851,78.6461,63114.0
2020-04-13 14:30:00,83.59,83.8,83.33,83.59,24433.0,78.6461,78.8437,78.4015,78.6461,24433.0
2020-04-13 15:00:00,83.61,84.06,83.33,83.82,39854.0,78.6649,79.0883,78.4015,78.8625,39854.0
2020-04-13 15:30:00,83.82,84.35,83.45,83.57,161316.0,78.8625,79.3611,78.5144,78.6273,161316.0
2020-04-14 09:30:00,85.66,88.3,85.0,88.17,107858.0,80.5937,83.0775,79.9727,82.9552,107858.0
2020-04-14 10:00:00,88.25,88.25,87.27,88.0,86149.0,83.0305,83.0305,82.1084,82.7953,86149.0
2020-04-14 10:30:00,88.01,88.08,86.77,87.04,73730.0,82.8047,82.8705,81.638,81.892,73730.0
2020-04-14 11:00:00,87.15,87.38,86.54,86.83,54768.0,81.9955,82.2119,81.4216,81.6945,54768.0
2020-04-14 11:30:00,86.75,87.14,86.31,86.48,41596.0,81.6192,81.9861,81.2052,81.3652,41596.0
2020-04-14 12:00:00,86.48,86.98,86.43,86.68,46337.0,81.3652,81.8356,81.3181,81.5533,46337.0
2020-04-14 12:30:00,86.65,86.79,86.37,86.65,30072.0,81.5251,81.6568,81.2617,81.5251,30072.0
2020-04-14 13:00:00,86.61,86.73,86.19,86.31,53365.0,81.4875,81.6004,81.0923,81.2052,53365.0
2020-04-14 13:30:00,86.32,86.55,85.81,86.05,69073.0,81.2146,81.431,80.7348,80.9606,69073.0
2020-04-14 14:00:00,86.06,86.74,85.99,86.51,65939.0,80.97,81.6098,80.9041,81.3934,65939.0
2020-04-14 14:30:00,86.54,86.85,86.42,86.56,41869.0,81.4216,81.7133,81.3087,81.4404,41869.0
2020-04-14 15:00:00,86.55,86.78,86.21,86.71,77718.0,81.431,81.6474,81.1111,81.5816,77718.0
2020-04-14 15:30:00,86.75,86.78,86.13,86.51,305741.0,81.6192,81.6474,81.0359,81.3934,305741.0
2020-04-15 09:30:00,84.5,86.48,84.16,84.93,142752.0,79.5023,81.3652,79.1824,79.9068,142752.0
2020-04-15 10:00:00,84.8,85.02,83.93,84.24,18657.0,79.7845,79.9915,78.966,79.2576,18657.0
2020-04-15 10:30:00,84.2,84.72,84.18,84.45,121268.0,79.22,79.7093,79.2012,79.4552,121268.0
2020-04-15 11:00:00,84.4,84.69,84.19,84.51,120663.0,79.4082,79.681,79.2106,79.5117,120663.0
2020-04-15 11:30:00,84.61,85.0,84.05,84.07,59667.0,79.6058,79.9727,79.0789,79.0977,59667.0
2020-04-15 12:00:00,84.06,84.08,83.04,83.18,58996.0,79.0883,79.1071,78.1286,78.2603,58996.0
2020-04-15 12:30:00,83.12,83.46,82.88,83.38,55866.0,78.2039,78.5238,77.9781,78.4485,55866.0
2020-04-15 13:00:00,83.35,83.98,83.3,83.64,44464.0,78.4203,79.013,78.3732,78.6931,44464.0
2020-04-15 13:30:00,83.63,83.65,83.1,83.2,33955.0,78.6837,78.7025,78.1851,78.2792,33955.0
2020-04-15 14:00:00,83.29,83.91,83.22,83.8,63113.0,78.3638,78.9472,78.298,78.8437,63113.0
2020-04-15 14:30:00,83.86,84.04,83.72,84.02,52914.0,78.9001,79.0695,78.7684,79.0507,52914.0
2020-04-15 15:00:00,84.0,84.01,83.59,83.73,100209.0,79.0318,79.0412,78.6461,78.7778,100209.0
2020-04-15 15:30:00,83.71,83.82,83.32,83.65,258016.0,78.759,78.8625,78.3921,78.7025,258016.0
2020-04-16 09:30:00,83.85,84.24,82.12,82.22,39503.0,78.8907,79.2576,77.263,77.3571,39503.0
2020-04-16 10:00:00,82.32,82.72,82.19,82.72,14912.0,77.4512,77.8275,77.3289,77.8275,14912.0
2020-04-16 10:30:00,82.63,83.11,82.59,82.84,19656.0,77.7429,78.1945,77.7052,77.9404,19656.0
2020-04-16 11:00:00,82.84,83.12,82.43,82.48,35685.0,77.9404,78.2039,77.5547,77.6017,35685.0
2020-04-16 11:30:00,82.47,82.47,81.79,82.23,52799.0,77.5923,77.5923,76.9525,77.3665,52799.0
2020-04-16 12:00:00,82.19,82.21,81.16,81.58,46945.0,77.3289,77.3477,76.3598,76.755,46945.0
2020-04-16 12:30:00,81.5,81.7,81.13,81.65,16809.0,76.6797,76.8679,76.3316,76.8208,16809.0
2020-04-16 13:00:00,81.59,81.7,81.17,81.35,34842.0,76.7644,76.8679,76.3692,76.5386,34842.0
2020-04-16 13:30:00,81.41,81.52,81.15,81.25,17838.0,76.595,76.6985,76.3504,76.4445,17838.0
2020-04-16 14:00:00,81.09,81.54,80.97,81.15,21740.0,76.2939,76.7173,76.181,76.3504,21740.0
2020-04-16 14:30:00,81.19,81.41,80.69,80.78,57553.0,76.388,76.595,75.9176,76.0023,57553.0
2020-04-16 15:00:00,80.85,81.03,80.56,80.99,37388.0,76.0681,76.2375,75.7953,76.1999,37388.0
2020-04-16 15:30:00,81.01,81.21,80.75,80.8,195937.0,76.2187,76.4068,75.9741,76.0211,195937.0
2020-04-17 09:30:00,83.29,83.63,81.91,83.43,116123.0,78.3638,78.6837,77.0654,78.4955,116123.0
2020-04-17 10:00:00,83.29,83.29,82.03,82.38,108864.0,78.3638,78.3638,77.1784,77.5076,108864.0
2020-04-17 10:30:00,82.39,82.46,81.79,81.92,87699.0,77.5171,77.5829,76.9525,77.0749,87699.0
2020-04-17 11:00:00,81.93,82.21,81.65,82.03,104572.0,77.0843,77.3477,76.8208,77.1784,104572.0
2020-04-17 11:30:00,82.04,82.28,81.86,82.24,42194.0,77.1878,77.4136,77.0184,77.3759,42194.0
2020-04-17 12:00:00,82.25,82.32,81.83,81.92,51373.0,77.3853,77.4512,76.9902,77.0749,51373.0
2020-04-17 12:30:00,81.96,82.35,81.94,82.25,152098.0,77.1125,77.4794,77.0937,77.3853,152098.0
2020-04-17 13:00:00,82.25,82.7,82.25,82.43,27563.0,77.3853,77.8087,77.3853,77.5547,27563.0
2020-04-17 13:30:00,82.45,82.7,82.31,82.7,57046.0,77.5735,77.8087,77.4418,77.8087,57046.0
2020-04-17 14:00:00,82.69,82.71,82.18,82.4,58149.0,77.7993,77.8181,77.3195,77.5265,58149.0
2020-04-17 14:30:00,82.42,82.68,82.32,82.66,34668.0,77.5453,77.7899,77.4512,77.7711,34668.0
2020-04-17 15:00:00,82.61,83.0,82.52,82.92,73543.0,77.724,78.091,77.6394,78.0157,73543.0
2020-04-17 15:30:00,82.89,84.06,82.85,83.63,175015.0,77.9875,79.0883,77.9499,78.6837,175015.0
2020-04-20 09:30:00,83.23,83.42,81.6,81.77,64098.0,78.3074,78.4861,76.7738,76.9337,64098.0
2020-04-20 10:00:00,81.73,82.38,81.53,82.33,16645.0,76.8961,77.5076,76.7079,77.4606,16645.0
2020-04-20 10:30:00,82.29,82.5,82.1,82.17,15850.0,77.423,77.6206,77.2442,77.3101,15850.0
2020-04-20 11:00:00,82.2,82.48,81.92,82.38,16679.0,77.3383,77.6017,77.0749,77.5076,16679.0
2020-04-20 11:30:00,82.37,82.56,82.16,82.47,14968.0,77.4982,77.677,77.3007,77.5923,14968.0
2020-04-20 12:00:00,82.44,82.48,82.06,82.12,20644.0,77.5641,77.6017,77.2066,77.263,20644.0
2020-04-20 12:30:00,82.13,82.82,82.12,82.44,20803.0,77.2724,77.9216,77.263,77.5641,20803.0
2020-04-20 13:00:00,82.37,82.37,81.99,82.06,19336.0,77.4982,77.4982,77.1407,77.2066,19336.0
2020-04-20 13:30:00,82.06,82.08,81.79,82.05,17943.0,77.2066,77.2254,76.9525,77.1972,17943.0
2020-04-20 14:00:00,82.05,82.18,81.49,81.5,26478.0,77.1972,77.3195,76.6703,76.6797,26478.0
2020-04-20 14:30:00,81.56,81.7,80.64,80.67,41515.0,76.7361,76.8679,75.8706,75.8988,41515.0
2020-04-20 15:00:00,80.68,80.82,80.16,80.35,74311.0,75.9082,76.0399,75.419,75.5977,74311.0
2020-04-20 15:30:00,80.37,81.14,80.27,80.73,319341.0,75.6165,76.341,75.5224,75.9552,319341.0
2020-04-21 09:30:00,78.72,79.93,77.03,79.27,62115.0,74.0641,75.2026,72.4741,74.5816,62115.0
2020-04-21 10:00:00,79.29,79.44,78.64,79.38,34366.0,74.6004,74.7415,73.9889,74.6851,34366.0
2020-04-21 10:30:00,79.41,79.46,78.93,79.03,42601.0,74.7133,74.7604,74.2617,74.3558,42601.0
2020-04-21 11:00:00,79.05,79.29,78.62,78.68,43216.0,74.3746,74.6004,73.97,74.0265,43216.0
2020-04-21 11:30:00,78.74,78.98,78.33,78.63,27525.0,74.0829,74.3087,73.6972,73.9794,27525.0
2020-04-21 12:00:00,78.64,79.0,78.48,78.69,31638.0,73.9889,74.3276,73.8383,74.0359,31638.0
2020-04-21 12:30:00,78.71,78.91,78.19,78.91,30295.0,74.0547,74.2429,73.5655,74.2429,30295.0
2020-04-21 13:00:00,78.84,79.01,78.51,78.83,24582.0,74.177,74.337,73.8665,74.1676,24582.0
2020-04-21 13:30:00,78.74,78.88,78.38,78.47,37822.0,74.0829,74.2147,73.7442,73.8289,37822.0
2020-04-21 14:00:00,78.47,78.79,78.39,78.51,51160.0,73.8289,74.13,73.7536,73.8665,51160.0
2020-04-21 14:30:00,78.48,78.59,77.81,77.94,41070.0,73.8383,73.9418,73.2079,73.3303,41070.0
2020-04-21 15:00:00,77.96,78.26,77.81,77.94,91126.0,73.3491,73.6313,73.2079,73.3303,91126.0
2020-04-21 15:30:00,77.95,78.44,77.47,77.51,198622.0,73.3397,73.8007,72.8881,72.9257,198622.0
2020-04-22 09:30:00,78.92,79.35,76.95,77.12,43016.0,74.2523,74.6569,72.3988,72.5588,43016.0
2020-04-22 10:00:00,77.1,77.51,77.01,77.49,88235.0,72.5399,72.9257,72.4553,72.9069,88235.0
2020-04-22 10:30:00,77.61,77.64,76.78,76.83,57788.0,73.0198,73.048,72.2389,72.2859,57788.0
2020-04-22 11:00:00,76.91,77.27,76.81,76.99,39720.0,72.3612,72.6999,72.2671,72.4364,39720.0
2020-04-22 11:30:00,77.02,77.43,77.01,77.4,35246.0,72.4647,72.8504,72.4553,72.8222,35246.0
2020-04-22 12:00:00,77.41,77.71,77.35,77.67,41139.0,72.8316,73.1139,72.7751,73.0762,41139.0
2020-04-22 12:30:00,77.67,77.79,77.41,77.45,49681.0,73.0762,73.1891,72.8316,72.8692,49681.0
2020-04-22 13:00:00,77.45,77.96,77.35,77.95,35951.0,72.8692,73.3491,72.7751,73.3397,35951.0
2020-04-22 13:30:00,78.03,78.09,77.78,77.8,23582.0,73.4149,73.4714,73.1797,73.1985,23582.0
2020-04-22 14:00:00,77.81,77.96,77.57,77.77,46818.0,73.2079,73.3491,72.9821,73.1703,46818.0
2020-04-22 14:30:00,77.79,78.09,77.78,78.05,40894.0,73.1891,73.4714,73.1797,73.4337,40894.0
2020-04-22 15:00:00,78.06,78.34,77.97,78.21,59800.0,73.4432,73.7066,73.3585,73.5843,59800.0
2020-04-22 15:30:00,78.21,78.52,77.44,77.54,234612.0,73.5843,73.8759,72.8598,72.9539,234612.0
2020-04-23 09:30:00,77.75,78.02,77.12,77.12,31713.0,73.1515,73.4055,72.5588,72.5588,31713.0
2020-04-23 10:00:00,77.25,77.6,76.89,76.95,28906.0,72.6811,73.0104,72.3424,72.3988,28906.0
2020-04-23 10:30:00,77.02,77.77,76.8,77.39,28861.0,72.4647,73.1703,72.2577,72.8128,28861.0
2020-04-23 11:00:00,77.42,77.52,76.98,77.38,30354.0,72.841,72.9351,72.427,72.8034,30354.0
2020-04-23 11:30:00,77.37,77.45,76.65,76.66,19421.0,72.794,72.8692,72.1165,72.126,19421.0
2020-04-23 12:00:00,76.64,76.86,76.44,76.61,51441.0,72.1071,72.3141,71.919,72.0789,51441.0
2020-04-23 12:30:00,76.58,76.69,75.4,75.83,41148.0,72.0507,72.1542,70.9405,71.345,41148.0
2020-04-23 13:00:00,75.84,76.14,75.48,75.72,27838.0,71.3545,71.6367,71.0157,71.2416,27838.0
2020-04-23 13:30:00,75.72,75.84,75.31,75.42,27122.0,71.2416,71.3545,70.8558,70.9593,27122.0
2020-04-23 14:00:00,75.47,75.63,74.94,75.36,47709.0,71.0063,71.1569,70.5077,70.9028,47709.0
2020-04-23 14:30:00,75.41,75.41,75.04,75.34,28678.0,70.9499,70.9499,70.6018,70.884,28678.0
2020-04-23 15:00:00,75.32,75.36,74.51,74.81,83225.0,70.8652,70.9028,70.1031,70.3854,83225.0
2020-04-23 15:30:00,74.84,75.14,74.69,74.83,206532.0,70.4136,70.6959,70.2725,70.4042,206532.0
2020-04-24 09:30:00,75.32,75.7,73.95,74.01,44683.0,70.8652,71.2227,69.5762,69.6327,44683.0
2020-04-24 10:00:00,74.0,74.52,73.99,74.3,32871.0,69.6233,70.1125,69.6139,69.9055,32871.0
2020-04-24 10:30:00,74.3,74.73,74.07,74.08,33247.0,69.9055,70.3101,69.6891,69.6986,33247.0
2020-04-24 11:00:00,74.02,74.29,73.94,74.19,34241.0,69.6421,69.8961,69.5668,69.802,34241.0
2020-04-24 11:30:00,74.24,74.48,73.8,73.86,27702.0,69.8491,70.0749,69.4351,69.4916,27702.0
2020-04-24 12:00:00,73.84,74.32,73.66,74.29,38086.0,69.4727,69.9244,69.3034,69.8961,38086.0
2020-04-24 12:30:00,74.3,74.55,74.19,74.33,39346.0,69.9055,70.1408,69.802,69.9338,39346.0
2020-04-24 13:00:00,74.31,74.4,74.19,74.35,28951.0,69.9149,69.9996,69.802,69.9526,28951.0
2020-04-24 13:30:00,74.35,74.68,74.25,74.62,35679.0,69.9526,70.2631,69.8585,70.2066,35679.0
2020-04-24 14:00:00,74.62,74.89,74.5,74.73,49395.0,70.2066,70.4606,70.0937,70.3101,49395.0
2020-04-24 14:30:00,74.72,75.0,74.71,74.87,31975.0,70.3007,70.5641,70.2913,70.4418,31975.0
2020-04-24 15:00:00,74.85,75.1,74.7,75.05,58158.0,70.423,70.6582,70.2819,70.6112,58158.0
2020-04-24 15:30:00,75.01,75.85,74.97,75.25,214746.0,70.5735,71.3639,70.5359,70.7994,214746.0
2020-04-27 09:30:00,75.87,76.56,75.74,75.96,81695.0,71.3827,72.0319,71.2604,71.4674,81695.0
2020-04-27 10:00:00,75.89,76.53,75.8,76.18,39747.0,71.4015,72.0036,71.3168,71.6743,39747.0
2020-04-27 10:30:00,76.19,77.27,76.06,77.08,115685.0,71.6838,72.6999,71.5614,72.5211,115685.0
2020-04-27 11:00:00,77.1,77.14,76.72,77.03,41809.0,72.5399,72.5776,72.1824,72.4741,41809.0
2020-04-27 11:30:00,77.03,77.2,76.96,77.13,34741.0,72.4741,72.634,72.4082,72.5682,34741.0
2020-04-27 12:00:00,77.08,77.38,76.98,77.25,27436.0,72.5211,72.8034,72.427,72.6811,27436.0
2020-04-27 12:30:00,77.26,77.41,77.16,77.26,20242.0,72.6905,72.8316,72.5964,72.6905,20242.0
2020-04-27 13:00:00,77.29,77.3,76.9,76.94,24499.0,72.7187,72.7281,72.3518,72.3894,24499.0
2020-04-27 13:30:00,76.94,77.03,76.64,76.76,40744.0,72.3894,72.4741,72.1071,72.22,40744.0
2020-04-27 14:00:00,76.79,77.02,76.79,76.93,17466.0,72.2483,72.4647,72.2483,72.38,17466.0
2020-04-27 14:30:00,76.92,77.18,76.83,77.11,32983.0,72.3706,72.6152,72.2859,72.5493,32983.0
2020-04-27 15:00:00,77.15,77.46,77.07,77.29,45064.0,72.587,72.8786,72.5117,72.7187,45064.0
2020-04-27 15:30:00,77.3,77.76,77.25,77.35,149081.0,72.7281,73.1609,72.6811,72.7751,149081.0
2020-04-28 09:30:00,78.47,79.6,76.75,77.75,95892.0,73.8289,74.8921,72.2106,73.1515,95892.0
2020-04-28 10:00:00,77.77,78.58,77.59,78.1,60068.0,73.1703,73.9324,73.001,73.4808,60068.0
2020-04-28 10:30:00,78.05,78.15,77.24,77.24,33101.0,73.4337,73.5278,72.6717,72.6717,33101.0
2020-04-28 11:00:00,77.26,77.82,77.12,77.61,31198.0,72.6905,73.2174,72.5588,73.0198,31198.0
2020-04-28 11:30:00,77.66,77.97,77.6,77.69,42219.0,73.0668,73.3585,73.0104,73.095,42219.0
2020-04-28 12:00:00,77.75,78.42,77.67,78.33,88143.0,73.1515,73.7819,73.0762,73.6972,88143.0
2020-04-28 12:30:00,78.28,78.4,78.04,78.3,25919.0,73.6501,73.763,73.4243,73.669,25919.0
2020-04-28 13:00:00,78.31,78.65,78.3,78.54,37114.0,73.6784,73.9983,73.669,73.8948,37114.0
2020-04-28 13:30:00,78.56,78.56,78.23,78.31,62546.0,73.9136,73.9136,73.6031,73.6784,62546.0
2020-04-28 14:00:00,78.32,78.71,78.32,78.56,44639.0,73.6878,74.0547,73.6878,73.9136,44639.0
2020-04-28 14:30:00,78.66,78.66,78.26,78.32,39387.0,74.0077,74.0077,73.6313,73.6878,39387.0
2020-04-28 15:00:00,78.36,78.53,78.06,78.34,69628.0,73.7254,73.8854,73.4432,73.7066,69628.0
2020-04-28 15:30:00,78.33,78.35,77.0,77.22,261810.0,73.6972,73.716,72.4458,72.6528,261810.0
2020-04-29 09:30:00,78.89,78.89,77.71,78.26,103249.0,74.2241,74.2241,73.1139,73.6313,103249.0
2020-04-29 10:00:00,78.25,78.26,77.48,77.68,86444.0,73.6219,73.6313,72.8975,73.0856,86444.0
2020-04-29 10:30:00,77.61,78.91,77.61,78.8,76883.0,73.0198,74.2429,73.0198,74.1394,76883.0
2020-04-29 11:00:00,78.77,79.14,78.59,78.94,67354.0,74.1112,74.4593,73.9418,74.2711,67354.0
2020-04-29 11:30:00,78.97,79.47,78.8,79.33,154605.0,74.2993,74.7698,74.1394,74.638,154605.0
2020-04-29 12:00:00,79.38,79.65,79.27,79.53,155395.0,74.6851,74.9391,74.5816,74.8262,155395.0
2020-04-29 12:30:00,79.53,79.87,79.45,79.79,182687.0,74.8262,75.1461,74.7509,75.0708,182687.0
2020-04-29 13:00:00,79.82,79.97,79.41,79.52,127511.0,75.0991,75.2402,74.7133,74.8168,127511.0
2020-04-29 13:30:00,79.5,79.53,79.11,79.5,107033.0,74.798,74.8262,74.4311,74.798,107033.0
2020-04-29 14:00:00,79.57,79.63,79.08,79.53,108150.0,74.8638,74.9203,74.4028,74.8262,108150.0
2020-04-29 14:30:00,79.49,79.95,79.39,79.88,63530.0,74.7886,75.2214,74.6945,75.1555,63530.0
2020-04-29 15:00:00,79.83,80.08,79.55,80.06,114705.0,75.1085,75.3437,74.845,75.3249,114705.0
2020-04-29 15:30:00,80.06,80.6,79.58,79.69,234289.0,75.3249,75.8329,74.8733,74.9767,234289.0
2020-04-30 09:30:00,78.38,79.22,77.94,78.74,99339.0,73.7442,74.5345,73.3303,74.0829,99339.0
2020-04-30 10:00:00,78.93,79.46,78.64,79.15,146327.0,74.2617,74.7604,73.9889,74.4687,146327.0
2020-04-30 10:30:00,79.19,79.19,78.52,78.87,41398.0,74.5063,74.5063,73.8759,74.2052,41398.0
2020-04-30 11:00:00,78.9,79.56,78.89,79.35,63557.0,74.2335,74.8544,74.2241,74.6569,63557.0
2020-04-30 11:30:00,79.35,79.54,78.41,78.43,60330.0,74.6569,74.8356,73.7725,73.7913,60330.0
2020-04-30 12:00:00,78.29,78.47,78.08,78.23,56869.0,73.6596,73.8289,73.462,73.6031,56869.0
2020-04-30 12:30:00,78.22,78.4,77.97,78.19,70528.0,73.5937,73.763,73.3585,73.5655,70528.0
2020-04-30 13:00:00,78.22,78.45,78.07,78.09,148220.0,73.5937,73.8101,73.4526,73.4714,148220.0
2020-04-30 13:30:00,78.09,78.28,77.97,78.17,87590.0,73.4714,73.6501,73.3585,73.5466,87590.0
2020-04-30 14:00:00,78.15,78.65,78.03,78.59,49015.0,73.5278,73.9983,73.4149,73.9418,49015.0
2020-04-30 14:30:00,78.6,78.82,78.22,78.38,90584.0,73.9512,74.1582,73.5937,73.7442,90584.0
2020-04-30 15:00:00,78.41,78.66,78.16,78.52,133450.0,73.7725,74.0077,73.5372,73.8759,133450.0
2020-04-30 15:30:00,78.53,79.27,78.41,78.75,439472.0,73.8854,74.5816,73.7725,74.0923,439472.0
2020-05-01 09:30:00,79.34,80.45,78.45,79.95,140905.0,74.6475,75.6918,73.8101,75.2214,140905.0
2020-05-01 10:00:00,79.91,80.24,79.57,79.84,130978.0,75.1837,75.4942,74.8638,75.1179,130978.0
2020-05-01 10:30:00,79.85,79.95,77.82,77.91,96715.0,75.1273,75.2214,73.2174,73.302,96715.0
2020-05-01 11:00:00,77.86,78.02,77.38,77.85,54126.0,73.255,73.4055,72.8034,73.2456,54126.0
2020-05-01 11:30:00,77.83,77.88,76.61,76.75,71352.0,73.2268,73.2738,72.0789,72.2106,71352.0
2020-05-01 12:00:00,76.77,76.78,76.42,76.57,54572.0,72.2295,72.2389,71.9002,72.0413,54572.0
2020-05-01 12:30:00,76.58,77.47,76.46,77.26,44625.0,72.0507,72.8881,71.9378,72.6905,44625.0
2020-05-01 13:00:00,77.26,77.4,76.26,76.91,108841.0,72.6905,72.8222,71.7496,72.3612,108841.0
2020-05-01 13:30:00,76.87,77.48,76.85,77.36,45198.0,72.3235,72.8975,72.3047,72.7846,45198.0
2020-05-01 14:00:00,77.44,77.88,77.29,77.8,96649.0,72.8598,73.2738,72.7187,73.1985,96649.0
2020-05-01 14:30:00,77.83,78.03,77.67,77.94,72026.0,73.2268,73.4149,73.0762,73.3303,72026.0
2020-05-01 15:00:00,77.91,78.25,77.39,77.85,95735.0,73.302,73.6219,72.8128,73.2456,95735.0
2020-05-01 15:30:00,77.86,78.09,77.11,77.48,295603.0,73.255,73.4714,72.5493,72.8975,295603.0
2020-05-04 09:30:00,77.03,78.45,76.44,78.13,58717.0,72.4741,73.8101,71.919,73.509,58717.0
2020-05-04 10:00:00,78.18,78.81,78.07,78.64,49294.0,73.5561,74.1488,73.4526,73.9889,49294.0
2020-05-04 10:30:00,78.61,79.08,78.14,78.87,39196.0,73.9606,74.4028,73.5184,74.2052,39196.0
2020-05-04 11:00:00,78.87,79.47,78.65,79.43,62043.0,74.2052,74.7698,73.9983,74.7321,62043.0
2020-05-04 11:30:00,79.49,80.2,79.37,79.82,87302.0,74.7886,75.4566,74.6757,75.0991,87302.0
2020-05-04 12:00:00,79.86,80.13,79.86,80.12,41657.0,75.1367,75.3907,75.1367,75.3813,41657.0
2020-05-04 12:30:00,80.12,80.45,79.37,79.42,41035.0,75.3813,75.6918,74.6757,74.7227,41035.0
2020-05-04 13:00:00,79.39,79.79,79.26,79.45,51086.0,74.6945,75.0708,74.5722,74.7509,51086.0
2020-05-04 13:30:00,79.41,80.08,79.41,80.05,110836.0,74.7133,75.3437,74.7133,75.3155,110836.0
2020-05-04 14:00:00,80.03,80.06,79.72,79.86,79589.0,75.2966,75.3249,75.005,75.1367,79589.0
2020-05-04 14:30:00,79.84,80.12,79.84,79.97,46843.0,75.1179,75.3813,75.1179,75.2402,46843.0
2020-05-04 15:00:00,79.97,80.54,79.93,80.49,63701.0,75.2402,75.7765,75.2026,75.7294,63701.0
2020-05-04 15:30:00,80.49,80.57,80.0,80.16,169925.0,75.7294,75.8047,75.2684,75.419,169925.0
2020-05-05 09:30:00,80.52,81.22,80.1,81.17,80462.0,75.7577,76.4163,75.3625,76.3692,80462.0
2020-05-05 10:00:00,81.17,81.42,80.82,80.96,61410.0,76.3692,76.6044,76.0399,76.1716,61410.0
2020-05-05 10:30:00,80.9,81.49,80.73,81.47,62494.0,76.1152,76.6703,75.9552,76.6515,62494.0
2020-05-05 11:00:00,81.5,82.34,81.42,81.97,103150.0,76.6797,77.47,76.6044,77.1219,103150.0
2020-05-05 11:30:00,81.96,82.1,81.65,81.85,42530.0,77.1125,77.2442,76.8208,77.009,42530.0
2020-05-05 12:00:00,81.85,82.4,81.82,82.3,64671.0,77.009,77.5265,76.9808,77.4324,64671.0
2020-05-05 12:30:00,82.29,82.4,81.98,82.31,54161.0,77.423,77.5265,77.1313,77.4418,54161.0
2020-05-05 13:00:00,82.3,82.7,82.07,82.68,78380.0,77.4324,77.8087,77.216,77.7899,78380.0
2020-05-05 13:30:00,82.78,83.2,82.75,83.13,72282.0,77.884,78.2792,77.8558,78.2133,72282.0
2020-05-05 14:00:00,83.15,83.48,83.11,83.37,58711.0,78.2321,78.5426,78.1945,78.4391,58711.0
2020-05-05 14:30:00,83.33,83.57,83.18,83.54,72611.0,78.4015,78.6273,78.2603,78.599,72611.0
2020-05-05 15:00:00,83.55,83.62,82.94,83.18,109005.0,78.6085,78.6743,78.0345,78.2603,109005.0
2020-05-05 15:30:00,83.13,83.64,82.9,83.14,351619.0,78.2133,78.6931,77.9969,78.2227,351619.0
2020-05-06 09:30:00,84.16,84.36,82.66,83.17,98843.0,79.1824,79.3705,77.7711,78.2509,98843.0
2020-05-06 10:00:00,83.17,83.24,82.69,82.87,99212.0,78.2509,78.3168,77.7993,77.9687,99212.0
2020-05-06 10:30:00,82.9,83.48,82.7,83.3,56209.0,77.9969,78.5426,77.8087,78.3732,56209.0
2020-05-06 11:00:00,83.3,83.52,82.73,82.8,64873.0,78.3732,78.5802,77.8369,77.9028,64873.0
2020-05-06 11:30:00,82.76,82.96,82.28,82.53,50426.0,77.8652,78.0533,77.4136,77.6488,50426.0
2020-05-06 12:00:00,82.56,82.67,82.23,82.42,37298.0,77.677,77.7805,77.3665,77.5453,37298.0
2020-05-06 12:30:00,82.45,82.91,82.44,82.72,31747.0,77.5735,78.0063,77.5641,77.8275,31747.0
2020-05-06 13:00:00,82.73,82.79,82.26,82.46,46625.0,77.8369,77.8934,77.3947,77.5829,46625.0
2020-05-06 13:30:00,82.45,82.81,82.43,82.51,74653.0,77.5735,77.9122,77.5547,77.63,74653.0
2020-05-06 14:00:00,82.45,82.48,81.8,81.8,54493.0,77.5735,77.6017,76.962,76.962,54493.0
2020-05-06 14:30:00,81.8,82.17,81.72,81.78,56201.0,76.962,77.3101,76.8867,76.9431,56201.0
2020-05-06 15:00:00,81.77,81.85,81.14,81.19,92801.0,76.9337,77.009,76.341,76.388,92801.0
2020-05-06 15:30:00,81.16,81.16,80.24,80.49,240794.0,76.3598,76.3598,75.4942,75.7294,240794.0
2020-05-07 09:30:00,81.48,84.08,81.48,83.88,128825.0,76.6609,79.1071,76.6609,78.9189,128825.0
2020-05-07 10:00:00,83.88,84.14,83.52,83.94,72851.0,78.9189,79.1636,78.5802,78.9754,72851.0
2020-05-07 10:30:00,83.9,84.57,83.76,84.36,46280.0,78.9377,79.5681,78.806,79.3705,46280.0
2020-05-07 11:00:00,84.35,84.77,84.32,84.67,73784.0,79.3611,79.7563,79.3329,79.6622,73784.0
2020-05-07 11:30:00,84.69,85.53,84.5,85.5,55933.0,79.681,80.4713,79.5023,80.4431,55933.0
2020-05-07 12:00:00,85.55,85.94,85.3,85.4,103860.0,80.4902,80.8571,80.2549,80.349,103860.0
2020-05-07 12:30:00,85.32,85.85,85.24,85.43,77854.0,80.2738,80.7724,80.1985,80.3773,77854.0
2020-05-07 13:00:00,85.42,85.85,85.3,85.39,47528.0,80.3678,80.7724,80.2549,80.3396,47528.0
2020-05-07 13:30:00,85.44,85.58,85.12,85.14,49316.0,80.3867,80.5184,80.0856,80.1044,49316.0
2020-05-07 14:00:00,85.1,85.31,84.79,84.95,45167.0,80.0668,80.2644,79.7751,79.9256,45167.0
2020-05-07 14:30:00,84.97,85.23,84.89,85.17,44973.0,79.9445,80.1891,79.8692,80.1326,44973.0
2020-05-07 15:00:00,85.15,85.41,84.81,85.04,67877.0,80.1138,80.3584,79.7939,80.0103,67877.0
2020-05-07 15:30:00,85.05,85.91,84.7,85.42,250303.0,80.0197,80.8289,79.6904,80.3678,250303.0
2020-05-08 09:30:00,86.36,86.49,85.18,85.36,60307.0,81.2523,81.3746,80.142,80.3114,60307.0
2020-05-08 10:00:00,85.36,85.95,85.11,85.11,67265.0,80.3114,80.8665,80.0762,80.0762,67265.0
2020-05-08 10:30:00,85.19,85.46,85.08,85.34,31906.0,80.1515,80.4055,80.048,80.2926,31906.0
2020-05-08 11:00:00,85.35,85.97,85.16,85.97,64784.0,80.302,80.8853,80.1232,80.8853,64784.0
2020-05-08 11:30:00,85.93,86.27,85.86,85.95,30892.0,80.8477,81.1676,80.7818,80.8665,30892.0
2020-05-08 12:00:00,85.92,86.15,85.84,86.03,36157.0,80.8383,81.0547,80.763,80.9418,36157.0
2020-05-08 12:30:00,86.04,86.21,85.93,86.21,19018.0,80.9512,81.1111,80.8477,81.1111,19018.0
2020-05-08 13:00:00,86.27,86.27,85.95,86.25,26080.0,81.1676,81.1676,80.8665,81.1488,26080.0
2020-05-08 13:30:00,86.27,86.32,86.04,86.19,26929.0,81.1676,81.2146,80.9512,81.0923,26929.0
2020-05-08 14:00:00,86.16,86.22,85.98,86.1,34385.0,81.0641,81.1205,80.8947,81.0076,34385.0
2020-05-08 14:30:00,86.09,86.12,85.71,85.95,36269.0,80.9982,81.0264,80.6407,80.8665,36269.0
2020-05-08 15:00:00,85.96,86.21,85.94,86.16,41853.0,80.8759,81.1111,80.8571,81.0641,41853.0
2020-05-08 15:30:00,86.16,86.42,86.1,86.34,126928.0,81.0641,81.3087,81.0076,81.2334,126928.0
2020-05-11 09:30:00,85.72,86.59,84.9,86.39,41508.0,80.6501,81.4687,79.8786,81.2805,41508.0
2020-05-11 10:00:00,86.33,86.46,85.91,86.01,35177.0,81.224,81.3463,80.8289,80.923,35177.0
2020-05-11 10:30:00,86.02,86.48,85.94,86.14,49849.0,80.9324,81.3652,80.8571,81.0453,49849.0
2020-05-11 11:00:00,86.22,87.13,86.16,87.02,41260.0,81.1205,81.9767,81.0641,81.8732,41260.0
2020-05-11 11:30:00,87.05,87.16,86.95,87.01,25106.0,81.9014,82.0049,81.8074,81.8638,25106.0
2020-05-11 12:00:00,86.97,87.24,86.64,87.24,39940.0,81.8262,82.0802,81.5157,82.0802,39940.0
2020-05-11 12:30:00,87.23,87.53,87.18,87.43,17258.0,82.0708,82.3531,82.0238,82.259,17258.0
2020-05-11 13:00:00,87.4,87.83,87.38,87.77,25892.0,82.2307,82.6353,82.2119,82.5789,25892.0
2020-05-11 13:30:00,87.84,87.98,87.69,87.72,20988.0,82.6447,82.7764,82.5036,82.5318,20988.0
2020-05-11 14:00:00,87.73,87.78,87.32,87.43,18329.0,82.5412,82.5883,82.1555,82.259,18329.0
2020-05-11 14:30:00,87.44,87.7,87.43,87.59,21377.0,82.2684,82.513,82.259,82.4095,21377.0
2020-05-11 15:00:00,87.59,87.74,87.28,87.36,30429.0,82.4095,82.5506,82.1178,82.1931,30429.0
2020-05-11 15:30:00,87.34,87.43,86.81,86.81,131889.0,82.1743,82.259,81.6756,81.6756,131889.0
2020-05-12 09:30:00,87.02,87.78,86.4,86.83,38139.0,81.8732,82.5883,81.2899,81.6945,38139.0
2020-05-12 10:00:00,86.89,87.28,86.8,87.21,49522.0,81.7509,82.1178,81.6662,82.052,49522.0
2020-05-12 10:30:00,87.25,87.5,87.18,87.31,27072.0,82.0896,82.3248,82.0238,82.1461,27072.0
2020-05-12 11:00:00,87.3,87.69,87.26,87.48,30805.0,82.1367,82.5036,82.099,82.306,30805.0
2020-05-12 11:30:00,87.54,87.74,87.31,87.56,84810.0,82.3625,82.5506,82.1461,82.3813,84810.0
2020-05-12 12:00:00,87.54,87.69,87.46,87.66,27927.0,82.3625,82.5036,82.2872,82.4754,27927.0
2020-05-12 12:30:00,87.6,87.7,87.39,87.53,36835.0,82.4189,82.513,82.2213,82.3531,36835.0
2020-05-12 13:00:00,87.49,87.61,87.04,87.23,72148.0,82.3154,82.4283,81.892,82.0708,72148.0
2020-05-12 13:30:00,87.24,87.65,87.21,87.65,75184.0,82.0802,82.466,82.052,82.466,75184.0
2020-05-12 14:00:00,87.67,87.68,87.3,87.41,75632.0,82.4848,82.4942,82.1367,82.2402,75632.0
2020-05-12 14:30:00,87.33,87.81,87.33,87.63,29326.0,82.1649,82.6165,82.1649,82.4471,29326.0
2020-05-12 15:00:00,87.61,87.69,87.3,87.54,93597.0,82.4283,82.5036,82.1367,82.3625,93597.0
2020-05-12 15:30:00,87.51,87.63,86.86,87.04,297496.0,82.3342,82.4471,81.7227,81.892,297496.0
2020-05-13 09:30:00,86.15,86.81,83.77,85.7,106666.0,81.0547,81.6756,78.8154,80.6313,106666.0
2020-05-13 10:00:00,85.69,86.5,85.58,86.42,88106.0,80.6219,81.384,80.5184,81.3087,88106.0
2020-05-13 10:30:00,86.47,86.72,86.06,86.32,26675.0,81.3557,81.591,80.97,81.2146,26675.0
2020-05-13 11:00:00,86.32,86.46,86.12,86.33,30894.0,81.2146,81.3463,81.0264,81.224,30894.0
2020-05-13 11:30:00,86.31,86.35,85.68,85.94,142668.0,81.2052,81.2428,80.6125,80.8571,142668.0
2020-05-13 12:00:00,85.83,86.01,85.3,85.89,144597.0,80.7536,80.923,80.2549,80.8101,144597.0
2020-05-13 12:30:00,85.87,86.14,85.69,86.02,62893.0,80.7912,81.0453,80.6219,80.9324,62893.0
2020-05-13 13:00:00,86.07,86.28,85.83,86.05,50683.0,80.9794,81.177,80.7536,80.9606,50683.0
2020-05-13 13:30:00,86.01,86.15,85.57,85.84,133965.0,80.923,81.0547,80.509,80.763,133965.0
2020-05-13 14:00:00,85.81,86.17,85.58,85.73,43550.0,80.7348,81.0735,80.5184,80.6595,43550.0
2020-05-13 14:30:00,85.69,85.89,85.48,85.67,67443.0,80.6219,80.8101,80.4243,80.6031,67443.0
2020-05-13 15:00:00,85.68,86.05,85.23,85.52,123549.0,80.6125,80.9606,80.1891,80.4619,123549.0
2020-05-13 15:30:00,85.5,86.07,85.42,85.81,168008.0,80.4431,80.9794,80.3678,80.7348,168008.0
2020-05-14 09:30:00,84.8,85.12,84.36,84.41,111809.0,79.7845,80.0856,79.3705,79.4176,111809.0
2020-05-14 10:00:00,84.45,84.88,84.05,84.33,79422.0,79.4552,79.8598,79.0789,79.3423,79422.0
2020-05-14 10:30:00,84.26,85.31,84.23,85.22,66798.0,79.2765,80.2644,79.2482,80.1797,66798.0
2020-05-14 11:00:00,85.19,85.67,85.11,85.13,69171.0,80.1515,80.6031,80.0762,80.095,69171.0
2020-05-14 11:30:00,85.15,85.7,84.84,85.27,42116.0,80.1138,80.6313,79.8222,80.2267,42116.0
2020-05-14 12:00:00,85.27,85.91,85.18,85.74,24556.0,80.2267,80.8289,80.142,80.6689,24556.0
2020-05-14 12:30:00,85.78,86.72,85.78,86.56,34613.0,80.7066,81.591,80.7066,81.4404,34613.0
2020-05-14 13:00:00,86.58,87.14,86.49,87.0,45359.0,81.4592,81.9861,81.3746,81.8544,45359.0
2020-05-14 13:30:00,87.0,87.12,86.53,86.57,32458.0,81.8544,81.9673,81.4122,81.4498,32458.0
2020-05-14 14:00:00,86.58,86.76,86.34,86.62,33858.0,81.4592,81.6286,81.2334,81.4969,33858.0
2020-05-14 14:30:00,86.65,86.75,85.64,85.78,50885.0,81.5251,81.6192,80.5748,80.7066,50885.0
2020-05-14 15:00:00,85.78,86.35,85.71,86.28,122228.0,80.7066,81.2428,80.6407,81.177,122228.0
2020-05-14 15:30:00,86.3,86.54,85.83,86.48,248104.0,81.1958,81.4216,80.7536,81.3652,248104.0
2020-05-15 09:30:00,85.56,86.08,85.05,86.03,123773.0,80.4996,80.9888,80.0197,80.9418,123773.0
2020-05-15 10:00:00,86.06,87.03,85.96,86.83,48084.0,80.97,81.8826,80.8759,81.6945,48084.0
2020-05-15 10:30:00,86.79,86.79,86.31,86.48,42482.0,81.6568,81.6568,81.2052,81.3652,42482.0
2020-05-15 11:00:00,86.47,86.47,86.06,86.29,44728.0,81.3557,81.3557,80.97,81.1864,44728.0
2020-05-15 11:30:00,86.32,86.52,86.1,86.2,39330.0,81.2146,81.4028,81.0076,81.1017,39330.0
2020-05-15 12:00:00,86.17,86.52,86.1,86.44,94556.0,81.0735,81.4028,81.0076,81.3275,94556.0
2020-05-15 12:30:00,86.41,86.69,86.32,86.46,23967.0,81.2993,81.5627,81.2146,81.3463,23967.0
2020-05-15 13:00:00,86.5,86.61,86.32,86.54,75566.0,81.384,81.4875,81.2146,81.4216,75566.0
2020-05-15 13:30:00,86.55,86.76,86.45,86.65,21081.0,81.431,81.6286,81.3369,81.5251,21081.0
2020-05-15 14:00:00,86.66,87.02,86.66,86.95,53706.0,81.5345,81.8732,81.5345,81.8074,53706.0
2020-05-15 14:30:00,86.95,86.99,86.35,86.4,39022.0,81.8074,81.845,81.2428,81.2899,39022.0
2020-05-15 15:00:00,86.42,86.87,86.36,86.73,58479.0,81.3087,81.7321,81.2523,81.6004,58479.0
2020-05-15 15:30:00,86.74,87.49,86.55,87.23,245424.0,81.6098,82.3154,81.431,82.0708,245424.0
2020-05-18 09:30:00,90.06,90.59,89.8,90.0,66988.0,84.7334,85.2321,84.4888,84.677,66988.0
2020-05-18 10:00:00,89.94,90.11,89.48,89.64,28417.0,84.6205,84.7805,84.1877,84.3383,28417.0
2020-05-18 10:30:00,89.68,90.34,89.61,90.27,38529.0,84.3759,84.9969,84.31,84.931,38529.0
2020-05-18 11:00:00,90.28,90.4,90.06,90.25,25435.0,84.9404,85.0533,84.7334,84.9122,25435.0
2020-05-18 11:30:00,90.21,90.63,90.21,90.22,35343.0,84.8745,85.2697,84.8745,84.884,35343.0
2020-05-18 12:00:00,90.21,90.27,89.85,89.99,31658.0,84.8745,84.931,84.5358,84.6676,31658.0
2020-05-18 12:30:00,90.01,90.07,89.77,89.82,31283.0,84.6864,84.7428,84.4606,84.5076,31283.0
2020-05-18 13:00:00,89.86,90.16,89.79,90.05,30413.0,84.5452,84.8275,84.4794,84.724,30413.0
2020-05-18 13:30:00,90.08,90.2,89.87,89.94,38619.0,84.7522,84.8651,84.5547,84.6205,38619.0
2020-05-18 14:00:00,89.95,90.42,89.88,90.42,42025.0,84.6299,85.0721,84.5641,85.0721,42025.0
2020-05-18 14:30:00,90.39,90.87,90.39,90.82,47839.0,85.0439,85.4955,85.0439,85.4485,47839.0
2020-05-18 15:00:00,90.8,90.85,90.34,90.42,52105.0,85.4297,85.4767,84.9969,85.0721,52105.0
2020-05-18 15:30:00,90.41,90.83,90.11,90.31,218133.0,85.0627,85.4579,84.7805,84.9686,218133.0
2020-05-19 09:30:00,89.79,90.44,89.79,90.34,55973.0,84.4794,85.0909,84.4794,84.9969,55973.0
2020-05-19 10:00:00,90.3,90.94,90.25,90.45,42291.0,84.9592,85.5614,84.9122,85.1004,42291.0
2020-05-19 10:30:00,90.48,90.66,90.18,90.36,32259.0,85.1286,85.2979,84.8463,85.0157,32259.0
2020-05-19 11:00:00,90.39,90.71,90.34,90.71,83400.0,85.0439,85.345,84.9969,85.345,83400.0
2020-05-19 11:30:00,90.76,90.83,90.39,90.39,17511.0,85.392,85.4579,85.0439,85.0439,17511.0
2020-05-19 12:00:00,90.43,90.43,89.93,90.22,25294.0,85.0815,85.0815,84.6111,84.884,25294.0
2020-05-19 12:30:00,90.23,90.77,90.06,90.72,32246.0,84.8934,85.4014,84.7334,85.3544,32246.0
2020-05-19 13:00:00,90.69,91.08,90.63,90.99,22807.0,85.3262,85.6931,85.2697,85.6084,22807.0
2020-05-19 13:30:00,90.95,91.14,90.94,91.06,19866.0,85.5708,85.7495,85.5614,85.6743,19866.0
2020-05-19 14:00:00,91.06,91.16,90.9,91.08,22943.0,85.6743,85.7684,85.5237,85.6931,22943.0
2020-05-19 14:30:00,91.05,91.12,90.3,90.38,53716.0,85.6649,85.7307,84.9592,85.0345,53716.0
2020-05-19 15:00:00,90.39,91.1,90.38,90.91,65602.0,85.0439,85.7119,85.0345,85.5331,65602.0
2020-05-19 15:30:00,90.85,90.94,90.06,90.25,216081.0,85.4767,85.5614,84.7334,84.9122,216081.0
2020-05-20 09:30:00,90.91,91.55,90.74,91.44,37840.0,85.5331,86.1353,85.3732,86.0318,37840.0
2020-05-20 10:00:00,91.52,91.59,90.77,90.87,31963.0,86.1071,86.1729,85.4014,85.4955,31963.0
2020-05-20 10:30:00,90.91,90.99,90.59,90.62,23063.0,85.5331,85.6084,85.2321,85.2603,23063.0
2020-05-20 11:00:00,90.66,91.16,90.53,91.04,30425.0,85.2979,85.7684,85.1756,85.6555,30425.0
2020-05-20 11:30:00,91.05,91.29,90.82,90.92,25428.0,85.6649,85.8907,85.4485,85.5426,25428.0
2020-05-20 12:00:00,90.93,91.04,90.4,90.9,44615.0,85.552,85.6555,85.0533,85.5237,44615.0
2020-05-20 12:30:00,90.91,90.93,90.62,90.66,25490.0,85.5331,85.552,85.2603,85.2979,25490.0
2020-05-20 13:00:00,90.7,90.96,90.55,90.55,39413.0,85.3356,85.5802,85.1944,85.1944,39413.0
2020-05-20 13:30:00,90.58,91.03,90.53,90.78,33971.0,85.2227,85.646,85.1756,85.4108,33971.0
2020-05-20 14:00:00,90.82,90.93,90.53,90.76,35105.0,85.4485,85.552,85.1756,85.392,35105.0
2020-05-20 14:30:00,90.75,91.1,90.64,90.98,42138.0,85.3826,85.7119,85.2791,85.599,42138.0
2020-05-20 15:00:00,90.95,90.98,90.01,90.53,111386.0,85.5708,85.599,84.6864,85.1756,111386.0
2020-05-20 15:30:00,90.49,91.0,90.2,90.68,235989.0,85.138,85.6178,84.8651,85.3167,235989.0
2020-05-21 09:30:00,90.14,90.74,89.67,90.74,90022.0,84.8087,85.3732,84.3665,85.3732,90022.0
2020-05-21 10:00:00,90.73,90.86,90.44,90.5,40388.0,85.3638,85.4861,85.0909,85.1474,40388.0
2020-05-21 10:30:00,90.47,90.73,90.19,90.4,70761.0,85.1192,85.3638,84.8557,85.0533,70761.0
2020-05-21 11:00:00,90.28,90.32,89.8,89.91,35880.0,84.9404,84.978,84.4888,84.5923,35880.0
2020-05-21 11:30:00,89.96,90.42,89.96,90.42,22647.0,84.6393,85.0721,84.6393,85.0721,22647.0
2020-05-21 12:00:00,90.4,90.68,90.18,90.5,24233.0,85.0533,85.3167,84.8463,85.1474,24233.0
2020-05-21 12:30:00,90.48,90.56,90.0,90.42,36434.0,85.1286,85.2038,84.677,85.0721,36434.0
2020-05-21 13:00:00,90.43,90.76,90.41,90.54,24046.0,85.0815,85.392,85.0627,85.185,24046.0
2020-05-21 13:30:00,90.5,90.66,90.44,90.62,14365.0,85.1474,85.2979,85.0909,85.2603,14365.0
2020-05-21 14:00:00,90.55,91.08,90.47,90.98,32844.0,85.1944,85.6931,85.1192,85.599,32844.0
2020-05-21 14:30:00,91.01,91.18,90.84,90.94,50710.0,85.6272,85.7872,85.4673,85.5614,50710.0
2020-05-21 15:00:00,90.95,91.22,90.84,90.89,53581.0,85.5708,85.8248,85.4673,85.5143,53581.0
2020-05-21 15:30:00,90.9,91.13,90.62,91.0,186986.0,85.5237,85.7401,85.2603,85.6178,186986.0
2020-05-22 09:30:00,90.96,91.18,90.38,90.55,42215.0,85.5802,85.7872,85.0345,85.1944,42215.0
2020-05-22 10:00:00,90.5,90.65,90.33,90.61,24078.0,85.1474,85.2885,84.9874,85.2509,24078.0
2020-05-22 10:30:00,90.64,90.75,89.94,89.94,97842.0,85.2791,85.3826,84.6205,84.6205,97842.0
2020-05-22 11:00:00,89.91,90.73,89.89,90.46,40641.0,84.5923,85.3638,84.5735,85.1098,40641.0
2020-05-22 11:30:00,90.47,90.61,90.39,90.53,31335.0,85.1192,85.2509,85.0439,85.1756,31335.0
2020-05-22 12:00:00,90.57,90.68,90.41,90.45,17754.0,85.2133,85.3167,85.0627,85.1004,17754.0
2020-05-22 12:30:00,90.47,90.71,90.26,90.26,32730.0,85.1192,85.345,84.9216,84.9216,32730.0
2020-05-22 13:00:00,90.3,90.3,89.97,90.08,31648.0,84.9592,84.9592,84.6487,84.7522,31648.0
2020-05-22 13:30:00,90.08,90.34,90.08,90.24,34252.0,84.7522,84.9969,84.7522,84.9028,34252.0
2020-05-22 14:00:00,90.26,90.54,90.26,90.49,15101.0,84.9216,85.185,84.9216,85.138,15101.0
2020-05-22 14:30:00,90.53,90.69,90.44,90.64,23627.0,85.1756,85.3262,85.0909,85.2791,23627.0
2020-05-22 15:00:00,90.62,90.95,90.58,90.95,43772.0,85.2603,85.5708,85.2227,85.5708,43772.0
2020-05-22 15:30:00,90.95,91.13,90.81,91.1,192209.0,85.5708,85.7401,85.4391,85.7119,192209.0
2020-05-26 09:30:00,92.69,93.41,91.62,92.46,101109.0,87.2079,87.8853,86.2012,86.9915,101109.0
2020-05-26 10:00:00,92.51,92.92,92.25,92.83,99815.0,87.0385,87.4243,86.7939,87.3396,99815.0
2020-05-26 10:30:00,92.86,92.92,92.4,92.81,54453.0,87.3678,87.4243,86.935,87.3208,54453.0
2020-05-26 11:00:00,92.85,93.05,92.5,92.65,36756.0,87.3584,87.5466,87.0291,87.1702,36756.0
2020-05-26 11:30:00,92.69,92.7,92.36,92.45,21560.0,87.2079,87.2173,86.8974,86.9821,21560.0
2020-05-26 12:00:00,92.45,92.89,92.36,92.52,58823.0,86.9821,87.396,86.8974,87.0479,58823.0
2020-05-26 12:30:00,92.52,92.91,92.46,92.82,80683.0,87.0479,87.4149,86.9915,87.3302,80683.0
2020-05-26 13:00:00,92.78,93.44,92.78,93.29,22007.0,87.2925,87.9135,87.2925,87.7724,22007.0
2020-05-26 13:30:00,93.32,93.32,92.87,92.91,11600.0,87.8006,87.8006,87.3772,87.4149,11600.0
2020-05-26 14:00:00,92.91,93.06,92.91,92.96,20603.0,87.4149,87.556,87.4149,87.4619,20603.0
2020-05-26 14:30:00,92.92,93.05,92.69,92.78,24513.0,87.4243,87.5466,87.2079,87.2925,24513.0
2020-05-26 15:00:00,92.78,93.0,92.69,92.69,51468.0,87.2925,87.4995,87.2079,87.2079,51468.0
2020-05-26 15:30:00,92.7,93.07,91.9,92.44,313514.0,87.2173,87.5654,86.4646,86.9727,313514.0
2020-05-27 09:30:00,94.06,94.3,93.19,93.76,65601.0,88.4968,88.7226,87.6783,88.2146,65601.0
2020-05-27 10:00:00,93.74,94.5,93.64,94.09,50217.0,88.1958,88.9108,88.1017,88.5251,50217.0
2020-05-27 10:30:00,94.08,94.29,93.57,94.06,78075.0,88.5157,88.7132,88.0358,88.4968,78075.0
2020-05-27 11:00:00,94.04,94.13,93.41,94.13,36321.0,88.478,88.5627,87.8853,88.5627,36321.0
2020-05-27 11:30:00,94.05,94.23,93.46,93.81,31709.0,88.4874,88.6568,87.9323,88.2616,31709.0
2020-05-27 12:00:00,93.79,93.96,93.34,93.6,39958.0,88.2428,88.4028,87.8194,88.064,39958.0
2020-05-27 12:30:00,93.63,93.63,93.1,93.28,21428.0,88.0923,88.0923,87.5936,87.763,21428.0
2020-05-27 13:00:00,93.26,93.42,93.1,93.16,25661.0,87.7442,87.8947,87.5936,87.6501,25661.0
2020-05-27 13:30:00,93.13,93.16,92.85,93.08,30787.0,87.6218,87.6501,87.3584,87.5748,30787.0
2020-05-27 14:00:00,93.05,93.51,93.05,93.38,37691.0,87.5466,87.9794,87.5466,87.8571,37691.0
2020-05-27 14:30:00,93.4,93.45,93.19,93.29,24396.0,87.8759,87.9229,87.6783,87.7724,24396.0
2020-05-27 15:00:00,93.31,93.54,93.08,93.5,50718.0,87.7912,88.0076,87.5748,87.97,50718.0
2020-05-27 15:30:00,93.48,94.02,93.27,93.86,179861.0,87.9511,88.4592,87.7536,88.3087,179861.0
2020-05-28 09:30:00,95.0,95.0,93.29,93.51,91810.0,89.3812,89.3812,87.7724,87.9794,91810.0
2020-05-28 10:00:00,93.52,94.26,93.4,94.06,38738.0,87.9888,88.685,87.8759,88.4968,38738.0
2020-05-28 10:30:00,94.07,94.21,93.74,93.79,51237.0,88.5062,88.638,88.1958,88.2428,51237.0
2020-05-28 11:00:00,93.78,93.97,93.41,93.97,27772.0,88.2334,88.4122,87.8853,88.4122,27772.0
2020-05-28 11:30:00,94.01,94.24,93.85,94.2,19512.0,88.4498,88.6662,88.2993,88.6286,19512.0
2020-05-28 12:00:00,94.16,94.3,93.99,94.13,21257.0,88.5909,88.7226,88.431,88.5627,21257.0
2020-05-28 12:30:00,94.13,94.5,93.98,94.34,18556.0,88.5627,88.9108,88.4216,88.7603,18556.0
2020-05-28 13:00:00,94.34,94.56,94.3,94.49,21237.0,88.7603,88.9673,88.7226,88.9014,21237.0
2020-05-28 13:30:00,94.46,94.64,94.28,94.48,57012.0,88.8732,89.0425,88.7038,88.892,57012.0
2020-05-28 14:00:00,94.48,94.57,94.3,94.33,25814.0,88.892,88.9767,88.7226,88.7509,25814.0
2020-05-28 14:30:00,94.34,94.47,94.18,94.45,50811.0,88.7603,88.8826,88.6097,88.8638,50811.0
2020-05-28 15:00:00,94.43,94.51,93.85,94.02,51854.0,88.845,88.9202,88.2993,88.4592,51854.0
2020-05-28 15:30:00,94.05,94.19,93.59,94.01,255005.0,88.4874,88.6191,88.0546,88.4498,255005.0
2020-05-29 09:30:00,93.62,94.24,93.07,94.01,67292.0,88.0829,88.6662,87.5654,88.4498,67292.0
2020-05-29 10:00:00,93.93,94.18,93.6,93.77,23477.0,88.3745,88.6097,88.064,88.224,23477.0
2020-05-29 10:30:00,93.81,94.04,93.54,93.7,30245.0,88.2616,88.478,88.0076,88.1581,30245.0
2020-05-29 11:00:00,93.7,94.35,93.54,94.23,47563.0,88.1581,88.7697,88.0076,88.6568,47563.0
2020-05-29 11:30:00,94.22,94.29,93.98,93.99,14135.0,88.6474,88.7132,88.4216,88.431,14135.0
2020-05-29 12:00:00,94.01,94.07,93.44,93.62,42906.0,88.4498,88.5062,87.9135,88.0829,42906.0
2020-05-29 12:30:00,93.61,93.93,93.31,93.65,35850.0,88.0735,88.3745,87.7912,88.1111,35850.0
2020-05-29 13:00:00,93.61,93.67,93.45,93.49,9758.0,88.0735,88.1299,87.9229,87.9606,9758.0
2020-05-29 13:30:00,93.51,93.71,93.41,93.43,27212.0,87.9794,88.1675,87.8853,87.9041,27212.0
2020-05-29 14:00:00,93.41,94.14,93.33,94.13,28441.0,87.8853,88.5721,87.81,88.5627,28441.0
2020-05-29 14:30:00,94.1,94.7,93.52,94.68,54840.0,88.5345,89.099,87.9888,89.0802,54840.0
2020-05-29 15:00:00,94.74,94.95,94.45,94.64,43074.0,89.1366,89.3342,88.8638,89.0425,43074.0
2020-05-29 15:30:00,94.66,94.79,93.98,94.28,165332.0,89.0614,89.1837,88.4216,88.7038,165332.0
2020-06-01 09:30:00,94.38,94.61,93.58,93.85,84068.0,88.7979,89.0143,88.0452,88.2993,84068.0
2020-06-01 10:00:00,93.84,94.64,93.83,94.62,42731.0,88.2899,89.0425,88.2804,89.0237,42731.0
2020-06-01 10:30:00,94.67,94.75,94.19,94.45,30647.0,89.0708,89.146,88.6191,88.8638,30647.0
2020-06-01 11:00:00,94.47,94.47,94.13,94.19,33960.0,88.8826,88.8826,88.5627,88.6191,33960.0
2020-06-01 11:30:00,94.18,94.64,94.18,94.54,82624.0,88.6097,89.0425,88.6097,88.9484,82624.0
2020-06-01 12:00:00,94.56,94.76,94.53,94.69,34078.0,88.9673,89.1554,88.939,89.0896,34078.0
2020-06-01 12:30:00,94.71,94.75,94.54,94.58,26767.0,89.1084,89.146,88.9484,88.9861,26767.0
2020-06-01 13:00:00,94.6,95.02,94.52,94.97,37692.0,89.0049,89.4001,88.9296,89.353,37692.0
2020-06-01 13:30:00,94.97,95.0,94.69,94.79,27379.0,89.353,89.3812,89.0896,89.1837,27379.0
2020-06-01 14:00:00,94.81,94.84,94.64,94.65,39130.0,89.2025,89.2307,89.0425,89.0519,39130.0
2020-06-01 14:30:00,94.65,94.97,94.58,94.92,36339.0,89.0519,89.353,88.9861,89.306,36339.0
2020-06-01 15:00:00,94.93,94.99,94.5,94.6,33295.0,89.3154,89.3718,88.9108,89.0049,33295.0
2020-06-01 15:30:00,94.59,94.61,94.11,94.45,142459.0,88.9955,89.0143,88.5439,88.8638,142459.0
2020-06-02 09:30:00,94.62,95.01,94.25,94.92,51897.0,89.0237,89.3907,88.6756,89.306,51897.0
2020-06-02 10:00:00,94.92,95.37,94.91,95.23,23226.0,89.306,89.7294,89.2966,89.5976,23226.0
2020-06-02 10:30:00,95.29,95.84,95.29,95.71,33502.0,89.6541,90.1716,89.6541,90.0492,33502.0
2020-06-02 11:00:00,95.72,95.82,95.43,95.73,35668.0,90.0587,90.1527,89.7858,90.0681,35668.0
2020-06-02 11:30:00,95.73,95.94,95.64,95.72,30717.0,90.0681,90.2656,89.9834,90.0587,30717.0
2020-06-02 12:00:00,95.72,95.94,95.69,95.81,39142.0,90.0587,90.2656,90.0304,90.1433,39142.0
2020-06-02 12:30:00,95.8,95.98,95.69,95.75,58267.0,90.1339,90.3033,90.0304,90.0869,58267.0
2020-06-02 13:00:00,95.72,95.81,95.54,95.56,49539.0,90.0587,90.1433,89.8893,89.9081,49539.0
2020-06-02 13:30:00,95.55,95.55,95.26,95.31,33190.0,89.8987,89.8987,89.6259,89.6729,33190.0
2020-06-02 14:00:00,95.3,95.45,95.19,95.29,27400.0,89.6635,89.8046,89.56,89.6541,27400.0
2020-06-02 14:30:00,95.27,95.3,94.99,95.2,41691.0,89.6353,89.6635,89.3718,89.5694,41691.0
2020-06-02 15:00:00,95.21,95.3,95.08,95.14,47680.0,89.5788,89.6635,89.4565,89.513,47680.0
2020-06-02 15:30:00,95.16,95.57,95.03,95.54,111303.0,89.5318,89.9175,89.4095,89.8893,111303.0
2020-06-03 09:30:00,96.36,97.27,96.14,97.19,31786.0,90.6608,91.517,90.4538,91.4417,31786.0
2020-06-03 10:00:00,97.24,97.33,96.66,97.28,56145.0,91.4888,91.5734,90.9431,91.5264,56145.0
2020-06-03 10:30:00,97.27,97.47,96.99,96.99,27256.0,91.517,91.7052,91.2535,91.2535,27256.0
2020-06-03 11:00:00,97.03,97.8,96.99,97.72,27655.0,91.2912,92.0156,91.2535,91.9404,27655.0
2020-06-03 11:30:00,97.8,97.96,97.72,97.8,35341.0,92.0156,92.1662,91.9404,92.0156,35341.0
2020-06-03 12:00:00,97.77,97.9,97.41,97.63,30082.0,91.9874,92.1097,91.6487,91.8557,30082.0
2020-06-03 12:30:00,97.72,97.89,97.51,97.57,20118.0,91.9404,92.1003,91.7428,91.7992,20118.0
2020-06-03 13:00:00,97.57,97.64,97.41,97.43,18707.0,91.7992,91.8651,91.6487,91.6675,18707.0
2020-06-03 13:30:00,97.42,97.59,97.3,97.31,17154.0,91.6581,91.8181,91.5452,91.5546,17154.0
2020-06-03 14:00:00,97.31,97.61,97.31,97.55,21399.0,91.5546,91.8369,91.5546,91.7804,21399.0
2020-06-03 14:30:00,97.55,97.6,97.42,97.45,21058.0,91.7804,91.8275,91.6581,91.6863,21058.0
2020-06-03 15:00:00,97.42,97.79,97.34,97.73,35313.0,91.6581,92.0062,91.5828,91.9498,35313.0
2020-06-03 15:30:00,97.74,98.1,97.48,97.95,136897.0,91.9592,92.2979,91.7146,92.1568,136897.0
2020-06-04 09:30:00,96.56,97.26,95.77,97.26,44189.0,91.2653,91.9269,90.5186,91.9269,44189.0
2020-06-04 10:00:00,97.2,97.62,97.11,97.6,26280.0,91.8702,92.2672,91.7851,92.2483,26280.0
2020-06-04 10:30:00,97.63,98.09,97.62,97.97,18682.0,92.2766,92.7114,92.2672,92.598,18682.0
2020-06-04 11:00:00,97.92,98.03,97.43,97.56,35798.0,92.5507,92.6547,92.0876,92.2105,35798.0
2020-06-04 11:30:00,97.62,97.8,97.46,97.78,20810.0,92.2672,92.4373,92.1159,92.4184,20810.0
2020-06-04 12:00:00,97.79,97.79,97.54,97.67,15084.0,92.4278,92.4278,92.1916,92.3144,15084.0
2020-06-04 12:30:00,97.62,97.81,97.39,97.77,25770.0,92.2672,92.4467,92.0498,92.4089,25770.0
2020-06-04 13:00:00,97.74,97.87,97.6,97.82,19355.0,92.3806,92.5035,92.2483,92.4562,19355.0
2020-06-04 13:30:00,97.88,98.23,97.87,98.14,21728.0,92.5129,92.8437,92.5035,92.7587,21728.0
2020-06-04 14:00:00,98.15,98.46,97.97,98.31,23359.0,92.7681,93.0611,92.598,92.9193,23359.0
2020-06-04 14:30:00,98.31,98.34,97.77,98.0,49007.0,92.9193,92.9477,92.4089,92.6263,49007.0
2020-06-04 15:00:00,98.01,98.04,97.5,97.81,51077.0,92.6358,92.6641,92.1537,92.4467,51077.0
2020-06-04 15:30:00,97.83,98.25,97.61,98.2,133859.0,92.4657,92.8626,92.2577,92.8154,133859.0
2020-06-05 09:30:00,100.84,100.84,99.01,99.9,51024.0,95.3106,95.3106,93.5809,94.4221,51024.0
2020-06-05 10:00:00,99.91,100.4,99.8,100.06,111034.0,94.4316,94.8947,94.3276,94.5734,111034.0
2020-06-05 10:30:00,100.03,100.65,99.96,100.64,52412.0,94.545,95.131,94.4789,95.1216,52412.0
2020-06-05 11:00:00,100.69,101.29,100.66,101.29,82359.0,95.1688,95.7359,95.1405,95.7359,82359.0
2020-06-05 11:30:00,101.29,101.54,101.23,101.34,42276.0,95.7359,95.9722,95.6792,95.7832,42276.0
2020-06-05 12:00:00,101.39,101.44,100.71,101.0,35248.0,95.8304,95.8777,95.1877,95.4618,35248.0
2020-06-05 12:30:00,101.01,101.19,100.59,100.69,20465.0,95.4713,95.6414,95.0743,95.1688,20465.0
2020-06-05 13:00:00,100.67,100.94,100.4,100.54,45158.0,95.1499,95.4051,94.8947,95.0271,45158.0
2020-06-05 13:30:00,100.55,100.73,100.42,100.72,69058.0,95.0365,95.2066,94.9136,95.1972,69058.0
2020-06-05 14:00:00,100.72,101.14,100.7,100.91,70555.0,95.1972,95.5942,95.1783,95.3768,70555.0
2020-06-05 14:30:00,100.92,101.01,100.52,100.6,50294.0,95.3862,95.4713,95.0082,95.0838,50294.0
2020-06-05 15:00:00,100.64,100.64,100.2,100.49,77393.0,95.1216,95.1216,94.7057,94.9798,77393.0
2020-06-05 15:30:00,100.5,100.57,99.87,100.45,209186.0,94.9892,95.0554,94.3938,94.942,209186.0
2020-06-08 09:30:00,99.65,100.42,99.27,100.22,41533.0,94.1859,94.9136,93.8267,94.7246,41533.0
2020-06-08 10:00:00,100.25,100.41,99.96,100.33,34098.0,94.753,94.9042,94.4789,94.8286,34098.0
2020-06-08 10:30:00,100.34,100.86,100.32,100.81,27115.0,94.838,95.3295,94.8191,95.2822,27115.0
2020-06-08 11:00:00,100.82,100.86,100.56,100.79,21273.0,95.2917,95.3295,95.046,95.2633,21273.0
2020-06-08 11:30:00,100.78,100.81,100.58,100.67,15468.0,95.2539,95.2822,95.0649,95.1499,15468.0
2020-06-08 12:00:00,100.7,100.75,100.36,100.4,21107.0,95.1783,95.2255,94.8569,94.8947,21107.0
2020-06-08 12:30:00,100.41,100.5,100.32,100.34,36807.0,94.9042,94.9892,94.8191,94.838,36807.0
2020-06-08 13:00:00,100.34,100.42,100.22,100.34,33296.0,94.838,94.9136,94.7246,94.838,33296.0
2020-06-08 13:30:00,100.34,100.54,100.25,100.47,51099.0,94.838,95.0271,94.753,94.9609,51099.0
2020-06-08 14:00:00,100.47,100.78,100.46,100.54,27633.0,94.9609,95.2539,94.9514,95.0271,27633.0
2020-06-08 14:30:00,100.5,100.85,100.44,100.8,57240.0,94.9892,95.3201,94.9325,95.2728,57240.0
2020-06-08 15:00:00,100.8,101.14,100.78,101.08,99234.0,95.2728,95.5942,95.2539,95.5374,99234.0
2020-06-08 15:30:00,101.08,101.89,100.97,101.87,351502.0,95.5374,96.303,95.4335,96.2841,351502.0
2020-06-09 09:30:00,101.0,101.27,99.51,100.81,56967.0,95.4618,95.717,94.0535,95.2822,56967.0
2020-06-09 10:00:00,100.67,100.9,100.31,100.68,66745.0,95.1499,95.3673,94.8097,95.1594,66745.0
2020-06-09 10:30:00,100.75,101.24,100.67,101.02,81806.0,95.2255,95.6887,95.1499,95.4807,81806.0
2020-06-09 11:00:00,100.92,101.3,100.79,101.23,56585.0,95.3862,95.7454,95.2633,95.6792,56585.0
2020-06-09 11:30:00,101.2,101.64,101.2,101.42,41276.0,95.6509,96.0667,95.6509,95.8588,41276.0
2020-06-09 12:00:00,101.44,101.59,101.19,101.57,30624.0,95.8777,96.0195,95.6414,96.0006,30624.0
2020-06-09 12:30:00,101.59,101.78,101.22,101.46,91008.0,96.0195,96.1991,95.6698,95.8966,91008.0
2020-06-09 13:00:00,101.43,101.74,101.39,101.71,50826.0,95.8683,96.1613,95.8304,96.1329,50826.0
2020-06-09 13:30:00,101.68,101.85,101.66,101.81,33161.0,96.1045,96.2652,96.0856,96.2274,33161.0
2020-06-09 14:00:00,101.81,101.87,101.55,101.78,52570.0,96.2274,96.2841,95.9817,96.1991,52570.0
2020-06-09 14:30:00,101.77,102.02,101.73,102.01,64854.0,96.1896,96.4259,96.1518,96.4164,64854.0
2020-06-09 15:00:00,102.02,102.05,101.79,101.84,59954.0,96.4259,96.4543,96.2085,96.2558,59954.0
2020-06-09 15:30:00,101.84,101.85,101.08,101.16,160531.0,96.2558,96.2652,95.5374,95.6131,160531.0
2020-06-10 09:30:00,100.82,101.18,100.49,101.12,53999.0,95.2917,95.632,94.9798,95.5753,53999.0
2020-06-10 10:00:00,101.09,101.45,100.73,101.28,66353.0,95.5469,95.8872,95.2066,95.7265,66353.0
2020-06-10 10:30:00,101.27,101.5,100.64,100.83,37518.0,95.717,95.9344,95.1216,95.3012,37518.0
2020-06-10 11:00:00,100.82,101.53,100.8,101.31,33987.0,95.2917,95.9628,95.2728,95.7548,33987.0
2020-06-10 11:30:00,101.2,101.23,100.84,101.13,62330.0,95.6509,95.6792,95.3106,95.5847,62330.0
2020-06-10 12:00:00,101.07,101.96,101.01,101.93,37812.0,95.528,96.3692,95.4713,96.3408,37812.0
2020-06-10 12:30:00,101.91,102.08,101.78,101.98,21198.0,96.3219,96.4826,96.1991,96.3881,21198.0
2020-06-10 13:00:00,101.98,102.08,101.5,101.74,52900.0,96.3881,96.4826,95.9344,96.1613,52900.0
2020-06-10 13:30:00,101.74,101.74,101.38,101.38,24812.0,96.1613,96.1613,95.821,95.821,24812.0
2020-06-10 14:00:00,101.4,102.26,101.12,101.7,60822.0,95.8399,96.6527,95.5753,96.1234,60822.0
2020-06-10 14:30:00,101.69,101.76,100.8,101.01,60192.0,96.114,96.1802,95.2728,95.4713,60192.0
2020-06-10 15:00:00,101.01,101.63,100.6,101.63,68227.0,95.4713,96.0573,95.0838,96.0573,68227.0
2020-06-10 15:30:00,101.66,101.74,100.39,100.4,225704.0,96.0856,96.1613,94.8853,94.8947,225704.0
2020-06-11 09:30:00,98.56,98.63,97.74,98.08,64726.0,93.1556,93.2218,92.3806,92.7019,64726.0
2020-06-11 10:00:00,98.06,98.14,97.27,97.35,80437.0,92.683,92.7587,91.9364,92.012,80437.0
2020-06-11 10:30:00,97.34,97.47,96.21,96.39,78718.0,92.0025,92.1254,90.9345,91.1046,78718.0
2020-06-11 11:00:00,96.39,96.62,95.75,96.15,94991.0,91.1046,91.322,90.4997,90.8778,94991.0
2020-06-11 11:30:00,96.17,96.3,95.69,95.88,145123.0,90.8967,91.0195,90.443,90.6226,145123.0
2020-06-11 12:00:00,95.8,96.01,95.3,95.44,51012.0,90.547,90.7454,90.0744,90.2067,51012.0
2020-06-11 12:30:00,95.42,95.81,95.17,95.44,141380.0,90.1878,90.5564,89.9515,90.2067,141380.0
2020-06-11 13:00:00,95.42,95.76,95.32,95.43,56927.0,90.1878,90.5092,90.0933,90.1973,56927.0
2020-06-11 13:30:00,95.42,95.56,95.14,95.4,112327.0,90.1878,90.3201,89.9232,90.1689,112327.0
2020-06-11 14:00:00,95.37,95.38,94.95,95.23,86178.0,90.1405,90.15,89.7436,90.0082,86178.0
2020-06-11 14:30:00,95.22,95.22,94.27,94.48,163745.0,89.9988,89.9988,89.1009,89.2993,163745.0
2020-06-11 15:00:00,94.47,94.84,94.11,94.27,170437.0,89.2899,89.6396,88.9496,89.1009,170437.0
2020-06-11 15:30:00,94.25,95.0,94.1,94.48,358967.0,89.082,89.7908,88.9402,89.2993,358967.0
2020-06-12 09:30:00,97.16,97.16,95.8,95.85,112209.0,91.8324,91.8324,90.547,90.5942,112209.0
2020-06-12 10:00:00,96.16,96.37,95.59,95.59,32196.0,90.8872,91.0857,90.3485,90.3485,32196.0
2020-06-12 10:30:00,95.63,95.83,94.8,94.89,79162.0,90.3863,90.5753,89.6018,89.6869,79162.0
2020-06-12 11:00:00,94.84,95.42,94.54,95.1,119360.0,89.6396,90.1878,89.3561,89.8853,119360.0
2020-06-12 11:30:00,95.16,95.93,94.94,95.93,40646.0,89.9421,90.6698,89.7341,90.6698,40646.0
2020-06-12 12:00:00,95.87,96.11,95.25,95.38,48982.0,90.6131,90.84,90.0271,90.15,48982.0
2020-06-12 12:30:00,95.36,95.39,94.88,95.16,29939.0,90.1311,90.1594,89.6774,89.9421,29939.0
2020-06-12 13:00:00,95.19,95.19,94.62,94.85,44251.0,89.9704,89.9704,89.4317,89.6491,44251.0
2020-06-12 13:30:00,94.88,94.95,93.92,93.95,194800.0,89.6774,89.7436,88.7701,88.7984,194800.0
2020-06-12 14:00:00,93.86,94.7,93.86,94.62,91104.0,88.7133,89.5073,88.7133,89.4317,91104.0
2020-06-12 14:30:00,94.62,95.31,94.47,94.78,106840.0,89.4317,90.0838,89.2899,89.5829,106840.0
2020-06-12 15:00:00,94.85,95.19,94.61,94.76,106359.0,89.6491,89.9704,89.4222,89.564,106359.0
2020-06-12 15:30:00,94.77,95.52,94.64,95.3,319034.0,89.5734,90.2823,89.4506,90.0744,319034.0
2020-06-15 09:30:00,93.02,93.73,92.49,93.64,115306.0,87.9194,88.5905,87.4185,88.5054,115306.0
2020-06-15 10:00:00,93.63,93.88,93.43,93.62,91591.0,88.496,88.7322,88.3069,88.4865,91591.0
2020-06-15 10:30:00,93.61,94.17,93.49,93.87,110191.0,88.477,89.0063,88.3636,88.7228,110191.0
2020-06-15 11:00:00,93.88,94.51,93.79,94.36,49671.0,88.7322,89.3277,88.6472,89.1859,49671.0
2020-06-15 11:30:00,94.4,94.55,94.18,94.52,64229.0,89.2237,89.3655,89.0158,89.3372,64229.0
2020-06-15 12:00:00,94.49,94.68,94.31,94.35,115895.0,89.3088,89.4884,89.1387,89.1765,115895.0
2020-06-15 12:30:00,94.34,94.69,94.18,94.65,184628.0,89.167,89.4978,89.0158,89.46,184628.0
2020-06-15 13:00:00,94.66,94.97,94.54,94.79,56649.0,89.4695,89.7625,89.3561,89.5923,56649.0
2020-06-15 13:30:00,94.78,94.93,94.43,94.56,33172.0,89.5829,89.7247,89.2521,89.375,33172.0
2020-06-15 14:00:00,94.59,96.04,94.59,95.97,97561.0,89.4033,90.7738,89.4033,90.7076,97561.0
2020-06-15 14:30:00,95.97,96.08,95.28,95.32,51934.0,90.7076,90.8116,90.0555,90.0933,51934.0
2020-06-15 15:00:00,95.32,95.77,95.08,95.1,63897.0,90.0933,90.5186,89.8664,89.8853,63897.0
2020-06-15 15:30:00,95.12,95.16,94.46,95.12,236715.0,89.9043,89.9421,89.2804,89.9043,236715.0
2020-06-16 09:30:00,98.13,98.13,96.71,96.94,97881.0,92.7492,92.7492,91.4071,91.6245,97881.0
2020-06-16 10:00:00,97.01,97.38,96.79,96.98,52543.0,91.6906,92.0403,91.4827,91.6623,52543.0
2020-06-16 10:30:00,97.03,97.3,95.67,95.67,80553.0,91.7095,91.9647,90.4241,90.4241,80553.0
2020-06-16 11:00:00,95.66,96.48,95.05,96.32,33306.0,90.4146,91.1897,89.8381,91.0385,33306.0
2020-06-16 11:30:00,96.29,96.53,95.73,95.79,26133.0,91.0101,91.2369,90.4808,90.5375,26133.0
2020-06-16 12:00:00,95.86,95.88,95.36,95.78,34232.0,90.6037,90.6226,90.1311,90.5281,34232.0
2020-06-16 12:30:00,95.8,96.45,95.76,96.29,32353.0,90.547,91.1613,90.5092,91.0101,32353.0
2020-06-16 13:00:00,96.33,96.58,96.2,96.38,28247.0,91.0479,91.2842,90.925,91.0952,28247.0
2020-06-16 13:30:00,96.42,96.42,95.61,95.67,31389.0,91.133,91.133,90.3674,90.4241,31389.0
2020-06-16 14:00:00,95.73,96.2,95.41,95.92,77082.0,90.4808,90.925,90.1783,90.6604,77082.0
2020-06-16 14:30:00,95.98,96.2,95.82,95.97,37879.0,90.7171,90.925,90.5659,90.7076,37879.0
2020-06-16 15:00:00,96.0,96.13,95.27,95.78,97040.0,90.736,90.8589,90.046,90.5281,97040.0
2020-06-16 15:30:00,95.77,96.05,95.13,95.69,226794.0,90.5186,90.7833,89.9137,90.443,226794.0
2020-06-17 09:30:00,96.14,96.95,95.87,96.95,68878.0,90.8683,91.6339,90.6131,91.6339,68878.0
2020-06-17 10:00:00,97.02,97.41,96.79,96.99,58688.0,91.7001,92.0687,91.4827,91.6717,58688.0
2020-06-17 10:30:00,96.88,97.95,96.83,97.78,85669.0,91.5677,92.5791,91.5205,92.4184,85669.0
2020-06-17 11:00:00,97.79,98.09,97.74,97.9,68808.0,92.4278,92.7114,92.3806,92.5318,68808.0
2020-06-17 11:30:00,97.93,98.33,97.9,98.28,68913.0,92.5602,92.9382,92.5318,92.891,68913.0
2020-06-17 12:00:00,98.29,98.33,98.13,98.23,30605.0,92.9004,92.9382,92.7492,92.8437,30605.0
2020-06-17 12:30:00,98.21,98.67,98.21,98.43,44346.0,92.8248,93.2596,92.8248,93.0328,44346.0
2020-06-17 13:00:00,98.43,98.87,98.41,98.87,45451.0,93.0328,93.4486,93.0138,93.4486,45451.0
2020-06-17 13:30:00,98.83,99.17,98.79,99.01,36520.0,93.4108,93.7322,93.373,93.5809,36520.0
2020-06-17 14:00:00,98.98,99.28,98.84,99.15,43717.0,93.5526,93.8361,93.4203,93.7133,43717.0
2020-06-17 14:30:00,99.16,99.36,98.7,98.78,50417.0,93.7227,93.9118,93.2879,93.3636,50417.0
2020-06-17 15:00:00,98.78,98.78,98.26,98.35,52234.0,93.3636,93.3636,92.8721,92.9571,52234.0
2020-06-17 15:30:00,98.37,98.63,98.22,98.28,140230.0,92.976,93.2218,92.8343,92.891,140230.0
2020-06-18 09:30:00,98.35,99.79,98.26,99.79,59673.0,92.9571,94.3182,92.8721,94.3182,59673.0
2020-06-18 10:00:00,99.73,99.91,99.5,99.62,58308.0,94.2615,94.4316,94.0441,94.1575,58308.0
2020-06-18 10:30:00,99.68,100.4,99.34,100.31,44695.0,94.2142,94.8947,93.8929,94.8097,44695.0
2020-06-18 11:00:00,100.32,100.58,100.19,100.23,48809.0,94.8191,95.0649,94.6962,94.7341,48809.0
2020-06-18 11:30:00,100.21,100.35,99.54,99.55,37456.0,94.7151,94.8475,94.0819,94.0913,37456.0
2020-06-18 12:00:00,99.54,99.83,99.31,99.67,34262.0,94.0819,94.356,93.8645,94.2048,34262.0
2020-06-18 12:30:00,99.66,99.66,99.44,99.49,24148.0,94.1953,94.1953,93.9874,94.0346,24148.0
2020-06-18 13:00:00,99.49,99.53,99.15,99.24,32162.0,94.0346,94.0724,93.7133,93.7983,32162.0
2020-06-18 13:30:00,99.23,99.62,99.2,99.62,30571.0,93.7889,94.1575,93.7605,94.1575,30571.0
2020-06-18 14:00:00,99.62,99.7,99.22,99.43,28662.0,94.1575,94.2331,93.7794,93.9779,28662.0
2020-06-18 14:30:00,99.4,99.53,99.05,99.1,37457.0,93.9496,94.0724,93.6188,93.666,37457.0
2020-06-18 15:00:00,99.04,99.04,98.75,98.9,53219.0,93.6093,93.6093,93.3352,93.477,53219.0
2020-06-18 15:30:00,98.89,99.23,98.72,99.23,108803.0,93.4675,93.7889,93.3069,93.7889,108803.0
2020-06-19 09:30:00,100.91,101.0,99.41,99.71,166544.0,95.3768,95.4618,93.959,94.2426,166544.0
2020-06-19 10:00:00,99.77,99.89,99.26,99.36,29710.0,94.2993,94.4127,93.8172,93.9118,29710.0
2020-06-19 10:30:00,99.33,99.33,98.51,98.59,28363.0,93.8834,93.8834,93.1084,93.184,28363.0
2020-06-19 11:00:00,98.56,98.75,98.1,98.31,26187.0,93.1556,93.3352,92.7208,92.9193,26187.0
2020-06-19 11:30:00,98.28,98.3,98.11,98.15,26436.0,92.891,92.9099,92.7303,92.7681,26436.0
2020-06-19 12:00:00,98.16,98.16,96.91,97.41,50458.0,92.7776,92.7776,91.5961,92.0687,50458.0
2020-06-19 12:30:00,97.48,98.04,97.42,98.04,29072.0,92.1348,92.6641,92.0781,92.6641,29072.0
2020-06-19 13:00:00,98.03,98.06,97.19,97.26,32327.0,92.6547,92.683,91.8607,91.9269,32327.0
2020-06-19 13:30:00,97.22,97.4,96.86,96.86,39199.0,91.8891,92.0592,91.5488,91.5488,39199.0
2020-06-19 14:00:00,96.88,97.09,96.54,96.59,45118.0,91.5677,91.7662,91.2464,91.2936,45118.0
2020-06-19 14:30:00,96.6,97.19,96.48,97.04,51327.0,91.3031,91.8607,91.1897,91.719,51327.0
2020-06-19 15:00:00,97.03,97.44,96.88,97.1,74108.0,91.7095,92.097,91.5677,91.7757,74108.0
2020-06-19 15:30:00,97.03,97.18,94.92,95.04,673579.0,91.7095,91.8513,89.7152,89.8286,673579.0
2020-06-22 09:30:00,94.97,96.43,94.74,96.37,57647.0,89.7625,91.1424,89.5451,91.0857,57647.0
2020-06-22 10:00:00,96.28,96.62,96.14,96.49,40530.0,91.0006,91.322,90.8683,91.1991,40530.0
2020-06-22 10:30:00,96.51,96.54,96.09,96.09,29193.0,91.218,91.2464,90.8211,90.8211,29193.0
2020-06-22 11:00:00,96.04,96.42,95.94,96.31,34259.0,90.7738,91.133,90.6793,91.029,34259.0
2020-06-22 11:30:00,96.26,97.04,96.13,96.72,134431.0,90.9817,91.719,90.8589,91.4165,134431.0
2020-06-22 12:00:00,96.71,97.17,96.68,96.9,37672.0,91.4071,91.8418,91.3787,91.5866,37672.0
2020-06-22 12:30:00,96.85,96.96,96.64,96.73,24851.0,91.5394,91.6434,91.3409,91.426,24851.0
2020-06-22 13:00:00,96.75,96.94,96.44,96.49,22251.0,91.4449,91.6245,91.1519,91.1991,22251.0
2020-06-22 13:30:00,96.51,96.72,96.47,96.57,29531.0,91.218,91.4165,91.1802,91.2747,29531.0
2020-06-22 14:00:00,96.55,96.6,96.24,96.51,44497.0,91.2558,91.3031,90.9628,91.218,44497.0
2020-06-22 14:30:00,96.53,97.02,96.43,96.93,39047.0,91.2369,91.7001,91.1424,91.615,39047.0
2020-06-22 15:00:00,96.92,96.93,96.25,96.38,55627.0,91.6056,91.615,90.9723,91.0952,55627.0
2020-06-22 15:30:00,96.38,96.75,96.12,96.74,181072.0,91.0952,91.4449,90.8494,91.4354,181072.0
2020-06-23 09:30:00,97.79,98.06,97.35,97.57,25043.0,92.4278,92.683,92.012,92.2199,25043.0
2020-06-23 10:00:00,97.57,97.73,97.23,97.55,21658.0,92.2199,92.3711,91.8986,92.201,21658.0
2020-06-23 10:30:00,97.55,97.55,96.92,97.27,18160.0,92.201,92.201,91.6056,91.9364,18160.0
2020-06-23 11:00:00,97.2,97.75,97.2,97.75,16905.0,91.8702,92.39,91.8702,92.39,16905.0
2020-06-23 11:30:00,97.74,97.8,97.5,97.75,34186.0,92.3806,92.4373,92.1537,92.39,34186.0
2020-06-23 12:00:00,97.78,98.0,97.73,97.95,38748.0,92.4184,92.6263,92.3711,92.5791,38748.0
2020-06-23 12:30:00,97.94,98.01,97.8,97.97,32915.0,92.5696,92.6358,92.4373,92.598,32915.0
2020-06-23 13:00:00,97.94,98.38,97.91,98.36,32753.0,92.5696,92.9855,92.5413,92.9666,32753.0
2020-06-23 13:30:00,98.34,98.35,98.12,98.22,24327.0,92.9477,92.9571,92.7398,92.8343,24327.0
2020-06-23 14:00:00,98.15,98.23,97.96,98.2,18529.0,92.7681,92.8437,92.5885,92.8154,18529.0
2020-06-23 14:30:00,98.2,98.24,97.85,98.15,27398.0,92.8154,92.8532,92.4846,92.7681,27398.0
2020-06-23 15:00:00,98.13,98.23,97.9,97.92,36365.0,92.7492,92.8437,92.5318,92.5507,36365.0
2020-06-23 15:30:00,97.91,97.97,97.46,97.53,117539.0,92.5413,92.598,92.1159,92.1821,117539.0
2020-06-24 09:30:00,96.31,96.47,95.02,95.75,35975.0,91.029,91.1802,89.8097,90.4997,35975.0
2020-06-24 10:00:00,95.78,95.93,95.31,95.85,27778.0,90.5281,90.6698,90.0838,90.5942,27778.0
2020-06-24 10:30:00,95.85,96.1,95.39,95.75,32932.0,90.5942,90.8305,90.1594,90.4997,32932.0
2020-06-24 11:00:00,95.72,95.74,94.91,95.11,25333.0,90.4714,90.4903,89.7058,89.8948,25333.0
2020-06-24 11:30:00,95.07,95.19,94.17,94.55,31135.0,89.857,89.9704,89.0063,89.3655,31135.0
2020-06-24 12:00:00,94.49,94.78,94.46,94.55,21070.0,89.3088,89.5829,89.2804,89.3655,21070.0
2020-06-24 12:30:00,94.5,95.2,94.46,95.2,24115.0,89.3182,89.9799,89.2804,89.9799,24115.0
2020-06-24 13:00:00,95.15,95.28,94.76,94.78,20673.0,89.9326,90.0555,89.564,89.5829,20673.0
2020-06-24 13:30:00,94.65,94.81,94.4,94.81,22272.0,89.46,89.6112,89.2237,89.6112,22272.0
2020-06-24 14:00:00,94.8,95.01,94.57,95.0,31423.0,89.6018,89.8003,89.3844,89.7908,31423.0
2020-06-24 14:30:00,94.95,95.12,94.66,94.83,34392.0,89.7436,89.9043,89.4695,89.6302,34392.0
2020-06-24 15:00:00,94.84,95.56,94.84,95.37,50993.0,89.6396,90.3201,89.6396,90.1405,50993.0
2020-06-24 15:30:00,95.38,95.48,94.73,94.8,174273.0,90.15,90.2445,89.5356,89.6018,174273.0
2020-06-25 09:30:00,94.75,94.75,93.87,94.51,33125.0,89.5545,89.5545,88.7228,89.3277,33125.0
2020-06-25 10:00:00,94.51,95.48,94.51,95.48,27285.0,89.3277,90.2445,89.3277,90.2445,27285.0
2020-06-25 10:30:00,95.41,95.41,94.91,95.19,25167.0,90.1783,90.1783,89.7058,89.9704,25167.0
2020-06-25 11:00:00,95.14,95.47,94.9,95.33,18506.0,89.9232,90.2351,89.6963,90.1027,18506.0
2020-06-25 11:30:00,95.38,95.49,95.01,95.46,23107.0,90.15,90.254,89.8003,90.2256,23107.0
2020-06-25 12:00:00,95.46,95.99,95.46,95.93,22846.0,90.2256,90.7265,90.2256,90.6698,22846.0
2020-06-25 12:30:00,95.97,96.33,95.9,96.23,29257.0,90.7076,91.0479,90.6415,90.9534,29257.0
2020-06-25 13:00:00,96.19,96.34,96.03,96.26,25176.0,90.9156,91.0574,90.7644,90.9817,25176.0
2020-06-25 13:30:00,96.26,96.45,96.13,96.26,25154.0,90.9817,91.1613,90.8589,90.9817,25154.0
2020-06-25 14:00:00,96.22,96.57,96.17,96.38,28987.0,90.9439,91.2747,90.8967,91.0952,28987.0
2020-06-25 14:30:00,96.38,96.62,96.21,96.4,30718.0,91.0952,91.322,90.9345,91.1141,30718.0
2020-06-25 15:00:00,96.4,97.35,96.31,97.28,62696.0,91.1141,92.012,91.029,91.9458,62696.0
2020-06-25 15:30:00,97.23,97.49,97.07,97.3,190864.0,91.8986,92.1443,91.7473,91.9647,190864.0
2020-06-26 09:30:00,96.65,97.84,96.21,97.8,39994.0,91.3504,92.4751,90.9345,92.4373,39994.0
2020-06-26 10:00:00,97.81,97.92,96.76,97.01,31749.0,92.4467,92.5507,91.4543,91.6906,31749.0
2020-06-26 10:30:00,97.12,97.12,96.2,96.33,25751.0,91.7946,91.7946,90.925,91.0479,25751.0
2020-06-26 11:00:00,96.37,96.7,96.15,96.19,39305.0,91.0857,91.3976,90.8778,90.9156,39305.0
2020-06-26 11:30:00,96.25,96.48,95.96,96.43,48234.0,90.9723,91.1897,90.6982,91.1424,48234.0
2020-06-26 12:00:00,96.44,96.5,96.1,96.29,23511.0,91.1519,91.2086,90.8305,91.0101,23511.0
2020-06-26 12:30:00,96.33,96.39,96.07,96.39,33718.0,91.0479,91.1046,90.8022,91.1046,33718.0
2020-06-26 13:00:00,96.37,96.43,96.12,96.31,27629.0,91.0857,91.1424,90.8494,91.029,27629.0
2020-06-26 13:30:00,96.24,96.48,96.2,96.47,30685.0,90.9628,91.1897,90.925,91.1802,30685.0
2020-06-26 14:00:00,96.46,96.63,96.2,96.3,37197.0,91.1708,91.3315,90.925,91.0195,37197.0
2020-06-26 14:30:00,96.33,96.58,96.21,96.56,53206.0,91.0479,91.2842,90.9345,91.2653,53206.0
2020-06-26 15:00:00,96.55,96.66,95.96,96.34,59819.0,91.2558,91.3598,90.6982,91.0574,59819.0
2020-06-26 15:30:00,96.31,96.74,96.02,96.66,297103.0,91.029,91.4354,90.7549,91.3598,297103.0
2020-06-29 09:30:00,97.5,97.5,95.07,95.55,26498.0,92.1537,92.1537,89.857,90.3107,26498.0
2020-06-29 10:00:00,95.54,95.83,95.25,95.52,49731.0,90.3012,90.5753,90.0271,90.2823,49731.0
2020-06-29 10:30:00,95.54,95.74,95.45,95.53,35452.0,90.3012,90.4903,90.2162,90.2918,35452.0
2020-06-29 11:00:00,95.61,96.08,95.49,96.01,17605.0,90.3674,90.8116,90.254,90.7454,17605.0
2020-06-29 11:30:00,96.07,96.1,95.68,95.71,19440.0,90.8022,90.8305,90.4335,90.4619,19440.0
2020-06-29 12:00:00,95.72,95.97,95.64,95.92,20393.0,90.4714,90.7076,90.3957,90.6604,20393.0
2020-06-29 12:30:00,95.92,95.93,95.7,95.73,16477.0,90.6604,90.6698,90.4524,90.4808,16477.0
2020-06-29 13:00:00,95.74,95.75,95.48,95.68,18072.0,90.4903,90.4997,90.2445,90.4335,18072.0
2020-06-29 13:30:00,95.66,95.78,95.48,95.52,23335.0,90.4146,90.5281,90.2445,90.2823,23335.0
2020-06-29 14:00:00,95.55,95.65,95.32,95.32,13376.0,90.3107,90.4052,90.0933,90.0933,13376.0
2020-06-29 14:30:00,95.3,95.36,95.16,95.24,20252.0,90.0744,90.1311,89.9421,90.0177,20252.0
2020-06-29 15:00:00,95.23,95.32,94.99,95.29,28461.0,90.0082,90.0933,89.7814,90.0649,28461.0
2020-06-29 15:30:00,95.33,95.71,94.97,95.66,105352.0,90.1027,90.4619,89.7625,90.4146,105352.0
2020-06-30 09:30:00,95.58,96.43,95.26,96.36,14545.0,90.339,91.1424,90.0366,91.0763,14545.0
2020-06-30 10:00:00,96.35,96.78,96.23,96.68,11078.0,91.0668,91.4732,90.9534,91.3787,11078.0
2020-06-30 10:30:00,96.74,97.06,96.47,96.9,16912.0,91.4354,91.7379,91.1802,91.5866,16912.0
2020-06-30 11:00:00,96.91,97.27,96.85,97.23,12027.0,91.5961,91.9364,91.5394,91.8986,12027.0
2020-06-30 11:30:00,97.22,97.27,97.09,97.12,12866.0,91.8891,91.9364,91.7662,91.7946,12866.0
2020-06-30 12:00:00,97.11,97.34,96.99,97.16,11699.0,91.7851,92.0025,91.6717,91.8324,11699.0
2020-06-30 12:30:00,97.15,97.22,96.92,96.92,16365.0,91.8229,91.8891,91.6056,91.6056,16365.0
2020-06-30 13:00:00,96.93,96.95,96.45,96.45,9639.0,91.615,91.6339,91.1613,91.1613,9639.0
2020-06-30 13:30:00,96.4,96.61,96.24,96.61,12086.0,91.1141,91.3125,90.9628,91.3125,12086.0
2020-06-30 14:00:00,96.55,96.86,96.47,96.86,21211.0,91.2558,91.5488,91.1802,91.5488,21211.0
2020-06-30 14:30:00,96.83,96.98,96.76,96.98,14706.0,91.5205,91.6623,91.4543,91.6623,14706.0
2020-06-30 15:00:00,96.96,97.0,96.67,96.91,16938.0,91.6434,91.6812,91.3693,91.5961,16938.0
2020-06-30 15:30:00,96.88,98.08,96.86,97.55,106461.0,91.5677,92.7019,91.5488,92.201,106461.0
2020-07-01 09:30:00,97.87,97.91,96.91,96.95,55929.0,92.5035,92.5413,91.5961,91.6339,55929.0
2020-07-01 10:00:00,96.95,97.88,96.95,97.88,21333.0,91.6339,92.5129,91.6339,92.5129,21333.0
2020-07-01 10:30:00,97.89,98.05,97.54,97.74,15665.0,92.5224,92.6736,92.1916,92.3806,15665.0
2020-07-01 11:00:00,97.76,97.78,97.12,97.14,16348.0,92.3995,92.4184,91.7946,91.8135,16348.0
2020-07-01 11:30:00,97.18,97.78,97.17,97.7,15092.0,91.8513,92.4184,91.8418,92.3428,15092.0
2020-07-01 12:00:00,97.73,98.18,97.72,98.07,17701.0,92.3711,92.7965,92.3617,92.6925,17701.0
2020-07-01 12:30:00,98.08,98.29,97.86,97.99,28982.0,92.7019,92.9004,92.494,92.6169,28982.0
2020-07-01 13:00:00,98.01,98.04,97.75,97.88,16870.0,92.6358,92.6641,92.39,92.5129,16870.0
2020-07-01 13:30:00,97.86,97.87,97.53,97.61,16464.0,92.494,92.5035,92.1821,92.2577,16464.0
2020-07-01 14:00:00,97.61,97.8,97.39,97.45,33252.0,92.2577,92.4373,92.0498,92.1065,33252.0
2020-07-01 14:30:00,97.47,97.7,97.35,97.59,27351.0,92.1254,92.3428,92.012,92.2388,27351.0
2020-07-01 15:00:00,97.61,97.93,97.57,97.86,33822.0,92.2577,92.5602,92.2199,92.494,33822.0
2020-07-01 15:30:00,97.86,97.94,97.26,97.36,108019.0,92.494,92.5696,91.9269,92.0214,108019.0
2020-07-02 09:30:00,98.71,98.77,98.22,98.75,38549.0,93.2974,93.3541,92.8343,93.3352,38549.0
2020-07-02 10:00:00,98.72,98.92,98.08,98.08,24453.0,93.3069,93.4959,92.7019,92.7019,24453.0
2020-07-02 10:30:00,98.08,98.26,97.38,97.46,31865.0,92.7019,92.8721,92.0403,92.1159,31865.0
2020-07-02 11:00:00,97.45,97.53,97.19,97.47,16559.0,92.1065,92.1821,91.8607,92.1254,16559.0
2020-07-02 11:30:00,97.45,97.53,97.35,97.45,13835.0,92.1065,92.1821,92.012,92.1065,13835.0
2020-07-02 12:00:00,97.45,97.51,97.16,97.31,13325.0,92.1065,92.1632,91.8324,91.9742,13325.0
2020-07-02 12:30:00,97.29,97.53,97.16,97.53,23584.0,91.9553,92.1821,91.8324,92.1821,23584.0
2020-07-02 13:00:00,97.5,97.58,97.43,97.46,18169.0,92.1537,92.2294,92.0876,92.1159,18169.0
2020-07-02 13:30:00,97.46,97.71,97.41,97.56,29832.0,92.1159,92.3522,92.0687,92.2105,29832.0
2020-07-02 14:00:00,97.54,97.8,97.49,97.72,18640.0,92.1916,92.4373,92.1443,92.3617,18640.0
2020-07-02 14:30:00,97.72,97.94,97.72,97.8,15294.0,92.3617,92.5696,92.3617,92.4373,15294.0
2020-07-02 15:00:00,97.77,97.82,97.51,97.54,30020.0,92.4089,92.4562,92.1632,92.1916,30020.0
2020-07-02 15:30:00,97.54,97.59,96.96,97.34,113501.0,92.1916,92.2388,91.6434,92.0025,113501.0
2020-07-06 09:30:00,99.0,99.0,97.97,98.1,26829.0,93.5715,93.5715,92.598,92.7208,26829.0
2020-07-06 10:00:00,98.19,98.32,97.52,97.64,13965.0,92.8059,92.9288,92.1727,92.2861,13965.0
2020-07-06 10:30:00,97.52,97.8,97.39,97.75,32056.0,92.1727,92.4373,92.0498,92.39,32056.0
2020-07-06 11:00:00,97.74,97.78,97.6,97.65,15851.0,92.3806,92.4184,92.2483,92.2955,15851.0
2020-07-06 11:30:00,97.67,97.67,97.32,97.45,19214.0,92.3144,92.3144,91.9836,92.1065,19214.0
2020-07-06 12:00:00,97.46,97.52,97.24,97.28,11390.0,92.1159,92.1727,91.908,91.9458,11390.0
2020-07-06 12:30:00,97.27,97.35,96.94,97.05,33795.0,91.9364,92.012,91.6245,91.7284,33795.0
2020-07-06 13:00:00,97.02,97.07,96.83,97.03,23067.0,91.7001,91.7473,91.5205,91.7095,23067.0
2020-07-06 13:30:00,97.04,97.1,96.91,96.96,15089.0,91.719,91.7757,91.5961,91.6434,15089.0
2020-07-06 14:00:00,96.96,96.96,96.72,96.86,19610.0,91.6434,91.6434,91.4165,91.5488,19610.0
2020-07-06 14:30:00,96.84,96.9,96.63,96.68,21057.0,91.5299,91.5866,91.3315,91.3787,21057.0
2020-07-06 15:00:00,96.62,96.84,96.55,96.79,32464.0,91.322,91.5299,91.2558,91.4827,32464.0
2020-07-06 15:30:00,96.79,97.2,96.59,96.88,172704.0,91.4827,91.8702,91.2936,91.5677,172704.0
2020-07-07 09:30:00,97.59,98.27,97.22,98.27,57538.0,92.2388,92.8815,91.8891,92.8815,57538.0
2020-07-07 10:00:00,98.3,98.84,98.18,98.7,35437.0,92.9099,93.4203,92.7965,93.2879,35437.0
2020-07-07 10:30:00,98.71,98.77,98.33,98.43,26110.0,93.2974,93.3541,92.9382,93.0328,26110.0
2020-07-07 11:00:00,98.47,98.61,98.25,98.54,17200.0,93.0706,93.2029,92.8626,93.1367,17200.0
2020-07-07 11:30:00,98.57,98.6,98.34,98.43,17250.0,93.1651,93.1934,92.9477,93.0328,17250.0
2020-07-07 12:00:00,98.41,98.46,98.15,98.37,14299.0,93.0138,93.0611,92.7681,92.976,14299.0
2020-07-07 12:30:00,98.36,98.36,98.15,98.28,15922.0,92.9666,92.9666,92.7681,92.891,15922.0
2020-07-07 13:00:00,98.27,98.33,98.06,98.15,23431.0,92.8815,92.9382,92.683,92.7681,23431.0
2020-07-07 13:30:00,98.09,98.13,97.9,98.02,16200.0,92.7114,92.7492,92.5318,92.6452,16200.0
2020-07-07 14:00:00,98.03,98.12,97.93,97.94,12625.0,92.6547,92.7398,92.5602,92.5696,12625.0
2020-07-07 14:30:00,97.94,97.94,97.76,97.82,23251.0,92.5696,92.5696,92.3995,92.4562,23251.0
2020-07-07 15:00:00,97.77,97.91,97.68,97.83,30140.0,92.4089,92.5413,92.3239,92.4657,30140.0
2020-07-07 15:30:00,97.83,97.87,97.45,97.67,103301.0,92.4657,92.5035,92.1065,92.3144,103301.0
2020-07-08 09:30:00,98.0,98.38,97.75,98.14,24043.0,92.6263,92.9855,92.39,92.7587,24043.0
2020-07-08 10:00:00,98.23,98.41,97.92,98.25,27385.0,92.8437,93.0138,92.5507,92.8626,27385.0
2020-07-08 10:30:00,98.29,98.62,98.28,98.41,12242.0,92.9004,93.2123,92.891,93.0138,12242.0
2020-07-08 11:00:00,98.38,98.43,97.73,97.87,13191.0,92.9855,93.0328,92.3711,92.5035,13191.0
2020-07-08 11:30:00,97.92,98.19,97.83,98.04,12889.0,92.5507,92.8059,92.4657,92.6641,12889.0
2020-07-08 12:00:00,98.08,98.09,97.84,97.93,14425.0,92.7019,92.7114,92.4751,92.5602,14425.0
2020-07-08 12:30:00,97.9,97.98,97.77,97.94,11953.0,92.5318,92.6074,92.4089,92.5696,11953.0
2020-07-08 13:00:00,97.94,97.95,97.41,97.53,15221.0,92.5696,92.5791,92.0687,92.1821,15221.0
2020-07-08 13:30:00,97.54,97.61,97.43,97.47,15031.0,92.1916,92.2577,92.0876,92.1254,15031.0
2020-07-08 14:00:00,97.44,97.83,97.43,97.66,13708.0,92.097,92.4657,92.0876,92.305,13708.0
2020-07-08 14:30:00,97.66,97.69,97.47,97.6,12562.0,92.305,92.3333,92.1254,92.2483,12562.0
2020-07-08 15:00:00,97.62,98.0,97.6,97.89,18307.0,92.2672,92.6263,92.2483,92.5224,18307.0
2020-07-08 15:30:00,97.91,98.54,97.91,98.38,124208.0,92.5413,93.1367,92.5413,92.9855,124208.0
2020-07-09 09:30:00,98.55,98.68,97.66,97.85,95625.0,93.1462,93.269,92.305,92.4846,95625.0
2020-07-09 10:00:00,97.86,97.97,97.14,97.22,16514.0,92.494,92.598,91.8135,91.8891,16514.0
2020-07-09 10:30:00,97.26,97.27,96.4,96.49,50756.0,91.9269,91.9364,91.1141,91.1991,50756.0
2020-07-09 11:00:00,96.45,96.47,96.0,96.29,37219.0,91.1613,91.1802,90.736,91.0101,37219.0
2020-07-09 11:30:00,96.26,96.48,96.14,96.28,15759.0,90.9817,91.1897,90.8683,91.0006,15759.0
2020-07-09 12:00:00,96.29,96.92,96.29,96.72,32699.0,91.0101,91.6056,91.0101,91.4165,32699.0
2020-07-09 12:30:00,96.69,96.84,96.64,96.78,28255.0,91.3882,91.5299,91.3409,91.4732,28255.0
2020-07-09 13:00:00,96.76,97.0,96.67,96.98,15733.0,91.4543,91.6812,91.3693,91.6623,15733.0
2020-07-09 13:30:00,97.0,97.33,97.0,97.22,19500.0,91.6812,91.9931,91.6812,91.8891,19500.0
2020-07-09 14:00:00,97.18,97.65,97.15,97.59,16749.0,91.8513,92.2955,91.8229,92.2388,16749.0
2020-07-09 14:30:00,97.58,97.69,97.46,97.57,19996.0,92.2294,92.3333,92.1159,92.2199,19996.0
2020-07-09 15:00:00,97.59,97.73,97.33,97.34,24368.0,92.2388,92.3711,91.9931,92.0025,24368.0
2020-07-09 15:30:00,97.35,97.8,97.1,97.59,78648.0,92.012,92.4373,91.7757,92.2388,78648.0
2020-07-10 09:30:00,97.78,98.34,97.48,97.66,19753.0,92.4184,92.9477,92.1348,92.305,19753.0
2020-07-10 10:00:00,97.52,98.04,97.33,97.99,18479.0,92.1727,92.6641,91.9931,92.6169,18479.0
2020-07-10 10:30:00,98.0,98.46,98.0,98.24,14409.0,92.6263,93.0611,92.6263,92.8532,14409.0
2020-07-10 11:00:00,98.22,98.35,98.07,98.28,25109.0,92.8343,92.9571,92.6925,92.891,25109.0
2020-07-10 11:30:00,98.29,98.57,98.14,98.41,11810.0,92.9004,93.1651,92.7587,93.0138,11810.0
2020-07-10 12:00:00,98.45,98.61,98.15,98.18,21132.0,93.0517,93.2029,92.7681,92.7965,21132.0
2020-07-10 12:30:00,98.18,98.33,98.14,98.28,21270.0,92.7965,92.9382,92.7587,92.891,21270.0
2020-07-10 13:00:00,98.25,98.58,98.22,98.58,19187.0,92.8626,93.1745,92.8343,93.1745,19187.0
2020-07-10 13:30:00,98.58,98.83,98.56,98.74,22957.0,93.1745,93.4108,93.1556,93.3258,22957.0
2020-07-10 14:00:00,98.77,98.93,98.67,98.79,20319.0,93.3541,93.5053,93.2596,93.373,20319.0
2020-07-10 14:30:00,98.81,99.02,98.81,98.96,19274.0,93.3919,93.5904,93.3919,93.5337,19274.0
2020-07-10 15:00:00,98.95,99.19,98.81,99.06,29174.0,93.5242,93.7511,93.3919,93.6282,29174.0
2020-07-10 15:30:00,99.05,99.24,98.89,99.13,91723.0,93.6188,93.7983,93.4675,93.6944,91723.0
2020-07-13 09:30:00,99.7,99.7,99.03,99.04,15636.0,94.2331,94.2331,93.5999,93.6093,15636.0
2020-07-13 10:00:00,99.0,99.58,98.9,99.55,29335.0,93.5715,94.1197,93.477,94.0913,29335.0
2020-07-13 10:30:00,99.56,99.65,99.06,99.41,14179.0,94.1008,94.1859,93.6282,93.959,14179.0
2020-07-13 11:00:00,99.47,99.87,99.45,99.81,15832.0,94.0157,94.3938,93.9968,94.3371,15832.0
2020-07-13 11:30:00,99.82,99.94,99.57,99.58,26487.0,94.3465,94.46,94.1102,94.1197,26487.0
2020-07-13 12:00:00,99.62,99.76,99.58,99.7,21124.0,94.1575,94.2898,94.1197,94.2331,21124.0
2020-07-13 12:30:00,99.7,99.73,99.46,99.54,25393.0,94.2331,94.2615,94.0063,94.0819,25393.0
2020-07-13 13:00:00,99.55,99.86,99.52,99.83,14167.0,94.0913,94.3843,94.063,94.356,14167.0
2020-07-13 13:30:00,99.82,100.05,99.82,99.83,38598.0,94.3465,94.5639,94.3465,94.356,38598.0
2020-07-13 14:00:00,99.85,99.9,99.52,99.61,49477.0,94.3749,94.4221,94.063,94.148,49477.0
2020-07-13 14:30:00,99.55,99.72,99.35,99.58,21443.0,94.0913,94.252,93.9023,94.1197,21443.0
2020-07-13 15:00:00,99.55,99.59,98.78,98.82,31763.0,94.0913,94.1291,93.3636,93.4014,31763.0
2020-07-13 15:30:00,98.78,98.84,97.84,98.22,143935.0,93.3636,93.4203,92.4751,92.8343,143935.0
2020-07-14 09:30:00,98.28,99.48,98.28,99.39,30118.0,92.891,94.0252,92.891,93.9401,30118.0
2020-07-14 10:00:00,99.51,99.65,99.14,99.49,42930.0,94.0535,94.1859,93.7038,94.0346,42930.0
2020-07-14 10:30:00,99.47,99.85,99.3,99.51,39269.0,94.0157,94.3749,93.855,94.0535,39269.0
2020-07-14 11:00:00,99.44,99.86,99.35,99.58,29472.0,93.9874,94.3843,93.9023,94.1197,29472.0
2020-07-14 11:30:00,99.56,99.86,99.52,99.79,22319.0,94.1008,94.3843,94.063,94.3182,22319.0
2020-07-14 12:00:00,99.8,99.95,99.63,99.72,32740.0,94.3276,94.4694,94.167,94.252,32740.0
2020-07-14 12:30:00,99.74,99.92,99.6,99.64,23372.0,94.2709,94.4411,94.1386,94.1764,23372.0
2020-07-14 13:00:00,99.62,99.67,99.5,99.63,15877.0,94.1575,94.2048,94.0441,94.167,15877.0
2020-07-14 13:30:00,99.6,99.98,99.48,99.62,24078.0,94.1386,94.4978,94.0252,94.1575,24078.0
2020-07-14 14:00:00,99.59,100.31,99.55,100.11,36964.0,94.1291,94.8097,94.0913,94.6206,36964.0
2020-07-14 14:30:00,100.17,100.31,99.87,100.28,26040.0,94.6773,94.8097,94.3938,94.7813,26040.0
2020-07-14 15:00:00,100.29,100.32,99.86,100.14,34842.0,94.7908,94.8191,94.3843,94.649,34842.0
2020-07-14 15:30:00,100.14,101.17,100.14,101.12,180622.0,94.649,95.6225,94.649,95.5753,180622.0
2020-07-15 09:30:00,102.06,102.15,100.89,101.56,50992.0,96.4637,96.5488,95.3579,95.9911,50992.0
2020-07-15 10:00:00,101.6,101.82,101.01,101.82,29683.0,96.0289,96.2369,95.4713,96.2369,29683.0
2020-07-15 10:30:00,101.86,101.86,101.21,101.22,16923.0,96.2747,96.2747,95.6603,95.6698,16923.0
2020-07-15 11:00:00,101.23,101.26,100.91,101.1,20940.0,95.6792,95.7076,95.3768,95.5563,20940.0
2020-07-15 11:30:00,101.07,101.14,100.77,100.92,26273.0,95.528,95.5942,95.2444,95.3862,26273.0
2020-07-15 12:00:00,100.91,101.3,100.76,101.29,24712.0,95.3768,95.7454,95.235,95.7359,24712.0
2020-07-15 12:30:00,101.27,101.54,101.1,101.54,26356.0,95.717,95.9722,95.5563,95.9722,26356.0
2020-07-15 13:00:00,101.56,101.78,101.49,101.61,26374.0,95.9911,96.1991,95.925,96.0384,26374.0
2020-07-15 13:30:00,101.62,101.79,101.26,101.35,24934.0,96.0478,96.2085,95.7076,95.7926,24934.0
2020-07-15 14:00:00,101.33,101.57,101.26,101.4,31347.0,95.7737,96.0006,95.7076,95.8399,31347.0
2020-07-15 14:30:00,101.42,101.55,101.25,101.35,21618.0,95.8588,95.9817,95.6981,95.7926,21618.0
2020-07-15 15:00:00,101.37,101.6,101.22,101.59,25495.0,95.8115,96.0289,95.6698,96.0195,25495.0
2020-07-15 15:30:00,101.61,101.89,101.34,101.51,121114.0,96.0384,96.303,95.7832,95.9439,121114.0
2020-07-16 09:30:00,101.23,101.73,100.64,101.7,46525.0,95.6792,96.1518,95.1216,96.1234,46525.0
2020-07-16 10:00:00,101.67,101.99,101.55,101.98,43822.0,96.0951,96.3975,95.9817,96.3881,43822.0
2020-07-16 10:30:00,101.96,102.4,101.96,102.35,18269.0,96.3692,96.7851,96.3692,96.7378,18269.0
2020-07-16 11:00:00,102.39,102.54,102.24,102.38,23087.0,96.7756,96.9174,96.6338,96.7662,23087.0
2020-07-16 11:30:00,102.32,102.32,102.06,102.27,12247.0,96.7095,96.7095,96.4637,96.6622,12247.0
2020-07-16 12:00:00,102.22,102.25,101.92,102.22,39729.0,96.6149,96.6433,96.3314,96.6149,39729.0
2020-07-16 12:30:00,102.22,102.42,102.08,102.34,20576.0,96.6149,96.804,96.4826,96.7284,20576.0
2020-07-16 13:00:00,102.33,102.7,102.33,102.62,15739.0,96.7189,97.0686,96.7189,96.993,15739.0
2020-07-16 13:30:00,102.6,102.63,102.4,102.44,16001.0,96.9741,97.0025,96.7851,96.8229,16001.0
2020-07-16 14:00:00,102.44,102.75,102.41,102.73,27334.0,96.8229,97.1159,96.7945,97.097,27334.0
2020-07-16 14:30:00,102.75,102.76,102.47,102.52,24255.0,97.1159,97.1253,96.8512,96.8985,24255.0
2020-07-16 15:00:00,102.56,102.96,102.53,102.74,51436.0,96.9363,97.3144,96.9079,97.1064,51436.0
2020-07-16 15:30:00,102.73,102.82,102.48,102.49,126484.0,97.097,97.182,96.8607,96.8701,126484.0
2020-07-17 09:30:00,102.96,103.21,102.41,103.01,52634.0,97.3144,97.5506,96.7945,97.3616,52634.0
2020-07-17 10:00:00,102.96,103.49,102.82,103.21,29468.0,97.3144,97.8153,97.182,97.5506,29468.0
2020-07-17 10:30:00,103.21,103.72,103.09,103.56,47422.0,97.5506,98.0327,97.4372,97.8815,47422.0
2020-07-17 11:00:00,103.54,103.81,103.49,103.7,25658.0,97.8626,98.1177,97.8153,98.0138,25658.0
2020-07-17 11:30:00,103.74,103.84,103.55,103.84,14102.0,98.0516,98.1461,97.872,98.1461,14102.0
2020-07-17 12:00:00,103.83,104.04,103.73,103.85,61502.0,98.1367,98.3351,98.0421,98.1556,61502.0
2020-07-17 12:30:00,103.82,103.92,103.78,103.8,9912.0,98.1272,98.2217,98.0894,98.1083,9912.0
2020-07-17 13:00:00,103.78,103.88,103.49,103.53,44993.0,98.0894,98.1839,97.8153,97.8531,44993.0
2020-07-17 13:30:00,103.53,103.59,103.36,103.39,38315.0,97.8531,97.9098,97.6924,97.7208,38315.0
2020-07-17 14:00:00,103.39,103.76,103.39,103.74,11184.0,97.7208,98.0705,97.7208,98.0516,11184.0
2020-07-17 14:30:00,103.74,103.77,103.64,103.73,27415.0,98.0516,98.0799,97.9571,98.0421,27415.0
2020-07-17 15:00:00,103.73,103.86,103.6,103.86,34681.0,98.0421,98.165,97.9193,98.165,34681.0
2020-07-17 15:30:00,103.83,104.05,103.55,103.55,125711.0,98.1367,98.3446,97.872,97.872,125711.0
2020-07-20 09:30:00,103.14,103.77,103.14,103.69,31527.0,97.4845,98.0799,97.4845,98.0043,31527.0
2020-07-20 10:00:00,103.64,103.83,103.51,103.68,22735.0,97.9571,98.1367,97.8342,97.9949,22735.0
2020-07-20 10:30:00,103.68,104.05,103.66,103.94,17843.0,97.9949,98.3446,97.976,98.2406,17843.0
2020-07-20 11:00:00,103.93,104.08,103.92,104.0,20858.0,98.2312,98.3729,98.2217,98.2973,20858.0
2020-07-20 11:30:00,103.95,104.07,103.91,104.02,20109.0,98.2501,98.3635,98.2123,98.3162,20109.0
2020-07-20 12:00:00,104.0,104.06,103.77,104.03,15039.0,98.2973,98.354,98.0799,98.3257,15039.0
2020-07-20 12:30:00,104.04,104.37,104.0,104.31,20547.0,98.3351,98.647,98.2973,98.5903,20547.0
2020-07-20 13:00:00,104.31,104.45,104.14,104.28,59576.0,98.5903,98.7227,98.4297,98.562,59576.0
2020-07-20 13:30:00,104.24,104.33,104.07,104.2,34873.0,98.5242,98.6092,98.3635,98.4864,34873.0
2020-07-20 14:00:00,104.2,104.2,104.04,104.08,25864.0,98.4864,98.4864,98.3351,98.3729,25864.0
2020-07-20 14:30:00,104.1,104.16,103.95,104.0,13683.0,98.3918,98.4486,98.2501,98.2973,13683.0
2020-07-20 15:00:00,104.0,104.23,103.81,104.23,23849.0,98.2973,98.5147,98.1177,98.5147,23849.0
2020-07-20 15:30:00,104.22,104.45,104.13,104.13,82192.0,98.5053,98.7227,98.4202,98.4202,82192.0
2020-07-21 09:30:00,104.45,104.91,104.04,104.08,32084.0,98.7227,99.1574,98.3351,98.3729,32084.0
2020-07-21 10:00:00,104.07,104.35,103.94,104.25,18444.0,98.3635,98.6281,98.2406,98.5336,18444.0
2020-07-21 10:30:00,104.37,104.9,104.31,104.84,16747.0,98.647,99.148,98.5903,99.0913,16747.0
2020-07-21 11:00:00,104.91,105.11,104.8,105.09,55476.0,99.1574,99.3465,99.0535,99.3276,55476.0
2020-07-21 11:30:00,105.07,105.22,104.93,105.12,19108.0,99.3087,99.4504,99.1763,99.3559,19108.0
2020-07-21 12:00:00,105.08,105.17,104.92,104.97,18902.0,99.3181,99.4032,99.1669,99.2141,18902.0
2020-07-21 12:30:00,104.99,105.08,104.9,104.93,26217.0,99.233,99.3181,99.148,99.1763,26217.0
2020-07-21 13:00:00,104.86,105.03,104.66,105.03,21489.0,99.1102,99.2709,98.9211,99.2709,21489.0
2020-07-21 13:30:00,105.01,105.02,104.84,104.97,15972.0,99.2519,99.2614,99.0913,99.2141,15972.0
2020-07-21 14:00:00,104.96,104.99,104.53,104.58,16395.0,99.2047,99.233,98.7983,98.8455,16395.0
2020-07-21 14:30:00,104.54,104.55,104.17,104.19,17135.0,98.8077,98.8172,98.458,98.4769,17135.0
2020-07-21 15:00:00,104.2,104.28,103.6,104.0,37834.0,98.4864,98.562,97.9193,98.2973,37834.0
2020-07-21 15:30:00,104.04,104.1,103.74,104.07,127819.0,98.3351,98.3918,98.0516,98.3635,127819.0
2020-07-22 09:30:00,104.06,104.27,103.25,104.2,40791.0,98.354,98.5525,97.5885,98.4864,40791.0
2020-07-22 10:00:00,104.09,104.17,103.79,104.11,23318.0,98.3824,98.458,98.0988,98.4013,23318.0
2020-07-22 10:30:00,104.15,104.39,103.94,104.03,20502.0,98.4391,98.6659,98.2406,98.3257,20502.0
2020-07-22 11:00:00,104.03,104.28,103.82,104.24,25427.0,98.3257,98.562,98.1272,98.5242,25427.0
2020-07-22 11:30:00,104.21,104.51,104.16,104.39,14427.0,98.4958,98.7794,98.4486,98.6659,14427.0
2020-07-22 12:00:00,104.39,104.59,104.24,104.55,17776.0,98.6659,98.855,98.5242,98.8172,17776.0
2020-07-22 12:30:00,104.53,104.62,104.48,104.59,12002.0,98.7983,98.8833,98.751,98.855,12002.0
2020-07-22 13:00:00,104.61,104.7,104.54,104.62,16231.0,98.8739,98.9589,98.8077,98.8833,16231.0
2020-07-22 13:30:00,104.6,104.64,104.14,104.14,15087.0,98.8644,98.9022,98.4297,98.4297,15087.0
2020-07-22 14:00:00,104.14,104.38,104.12,104.15,38412.0,98.4297,98.6565,98.4108,98.4391,38412.0
2020-07-22 14:30:00,104.17,104.33,104.11,104.26,22674.0,98.458,98.6092,98.4013,98.5431,22674.0
2020-07-22 15:00:00,104.28,104.42,104.18,104.21,40321.0,98.562,98.6943,98.4675,98.4958,40321.0
2020-07-22 15:30:00,104.2,104.56,104.19,104.44,114363.0,98.4864,98.8266,98.4769,98.7132,114363.0
2020-07-23 09:30:00,104.66,105.23,104.06,104.93,17315.0,98.9211,99.4599,98.354,99.1763,17315.0
2020-07-23 10:00:00,104.98,105.11,104.85,104.97,13395.0,99.2236,99.3465,99.1007,99.2141,13395.0
2020-07-23 10:30:00,104.95,105.39,104.94,105.16,18935.0,99.1952,99.6111,99.1858,99.3937,18935.0
2020-07-23 11:00:00,105.15,105.2,104.83,104.95,17677.0,99.3843,99.4315,99.0818,99.1952,17677.0
2020-07-23 11:30:00,104.97,105.19,104.83,104.87,15702.0,99.2141,99.4221,99.0818,99.1196,15702.0
2020-07-23 12:00:00,104.87,105.03,104.63,104.72,18113.0,99.1196,99.2709,98.8928,98.9779,18113.0
2020-07-23 12:30:00,104.72,104.75,104.41,104.57,20918.0,98.9779,99.0062,98.6848,98.8361,20918.0
2020-07-23 13:00:00,104.66,105.12,104.59,104.87,15864.0,98.9211,99.3559,98.855,99.1196,15864.0
2020-07-23 13:30:00,104.85,104.88,104.33,104.38,16084.0,99.1007,99.1291,98.6092,98.6565,16084.0
2020-07-23 14:00:00,104.4,104.44,104.04,104.19,17405.0,98.6754,98.7132,98.3351,98.4769,17405.0
2020-07-23 14:30:00,104.19,104.23,103.86,104.05,40815.0,98.4769,98.5147,98.165,98.3446,40815.0
2020-07-23 15:00:00,104.11,104.23,103.87,104.0,24353.0,98.4013,98.5147,98.1745,98.2973,24353.0
2020-07-23 15:30:00,103.93,104.08,103.59,104.02,97940.0,98.2312,98.3729,97.9098,98.3162,97940.0
2020-07-24 09:30:00,104.26,104.47,103.76,104.25,33401.0,98.5431,98.7416,98.0705,98.5336,33401.0
2020-07-24 10:00:00,104.26,104.43,103.87,104.13,14063.0,98.5431,98.7038,98.1745,98.4202,14063.0
2020-07-24 10:30:00,104.09,104.23,103.93,104.04,24853.0,98.3824,98.5147,98.2312,98.3351,24853.0
2020-07-24 11:00:00,104.07,104.21,104.01,104.13,27182.0,98.3635,98.4958,98.3068,98.4202,27182.0
2020-07-24 11:30:00,104.07,104.07,103.65,103.86,8685.0,98.3635,98.3635,97.9665,98.165,8685.0
2020-07-24 12:00:00,103.87,104.02,103.85,103.94,12470.0,98.1745,98.3162,98.1556,98.2406,12470.0
2020-07-24 12:30:00,103.96,104.03,103.78,103.79,10159.0,98.2595,98.3257,98.0894,98.0988,10159.0
2020-07-24 13:00:00,103.77,103.94,103.64,103.94,10219.0,98.0799,98.2406,97.9571,98.2406,10219.0
2020-07-24 13:30:00,103.95,104.0,103.85,103.92,12042.0,98.2501,98.2973,98.1556,98.2217,12042.0
2020-07-24 14:00:00,103.95,104.04,103.9,104.0,11149.0,98.2501,98.3351,98.2028,98.2973,11149.0
2020-07-24 14:30:00,104.0,104.07,103.89,103.96,13764.0,98.2973,98.3635,98.1934,98.2595,13764.0
2020-07-24 15:00:00,103.94,104.14,103.79,103.83,25689.0,98.2406,98.4297,98.0988,98.1367,25689.0
2020-07-24 15:30:00,103.86,103.96,103.56,103.94,82372.0,98.165,98.2595,97.8815,98.2406,82372.0
2020-07-27 09:30:00,104.14,104.14,103.18,103.52,26220.0,98.4297,98.4297,97.5223,97.8437,26220.0
2020-07-27 10:00:00,103.5,104.14,103.35,103.98,14982.0,97.8247,98.4297,97.683,98.2784,14982.0
2020-07-27 10:30:00,103.93,103.96,103.54,103.58,16588.0,98.2312,98.2595,97.8626,97.9004,16588.0
2020-07-27 11:00:00,103.59,103.84,103.35,103.41,14583.0,97.9098,98.1461,97.683,97.7397,14583.0
2020-07-27 11:30:00,103.44,103.5,103.24,103.35,23612.0,97.768,97.8247,97.579,97.683,23612.0
2020-07-27 12:00:00,103.37,103.45,103.17,103.17,12000.0,97.7019,97.7775,97.5128,97.5128,12000.0
2020-07-27 12:30:00,103.19,103.2,103.03,103.17,11574.0,97.5317,97.5412,97.3805,97.5128,11574.0
2020-07-27 13:00:00,103.19,103.25,102.94,102.97,21597.0,97.5317,97.5885,97.2955,97.3238,21597.0
2020-07-27 13:30:00,102.99,103.05,102.93,103.01,14015.0,97.3427,97.3994,97.286,97.3616,14015.0
2020-07-27 14:00:00,103.01,103.06,102.85,102.86,18155.0,97.3616,97.4089,97.2104,97.2198,18155.0
2020-07-27 14:30:00,102.86,103.07,102.83,103.0,21373.0,97.2198,97.4183,97.1915,97.3522,21373.0
2020-07-27 15:00:00,102.98,103.1,102.86,103.03,36101.0,97.3333,97.4467,97.2198,97.3805,36101.0
2020-07-27 15:30:00,103.04,103.57,103.02,103.5,212062.0,97.39,97.8909,97.3711,97.8247,212062.0
2020-07-28 09:30:00,103.81,103.89,102.59,103.15,58439.0,98.1177,98.1934,96.9646,97.4939,58439.0
2020-07-28 10:00:00,103.31,103.56,102.98,103.15,73710.0,97.6452,97.8815,97.3333,97.4939,73710.0
2020-07-28 10:30:00,103.21,103.25,102.93,103.17,36237.0,97.5506,97.5885,97.286,97.5128,36237.0
2020-07-28 11:00:00,103.16,103.44,103.01,103.31,32710.0,97.5034,97.768,97.3616,97.6452,32710.0
2020-07-28 11:30:00,103.28,103.54,103.27,103.36,34032.0,97.6168,97.8626,97.6074,97.6924,34032.0
2020-07-28 12:00:00,103.37,103.51,103.32,103.39,22771.0,97.7019,97.8342,97.6546,97.7208,22771.0
2020-07-28 12:30:00,103.37,103.52,103.33,103.4,31001.0,97.7019,97.8437,97.6641,97.7302,31001.0
2020-07-28 13:00:00,103.41,103.59,103.39,103.51,26279.0,97.7397,97.9098,97.7208,97.8342,26279.0
2020-07-28 13:30:00,103.5,103.69,103.43,103.67,30032.0,97.8247,98.0043,97.7586,97.9854,30032.0
2020-07-28 14:00:00,103.69,103.69,103.55,103.61,37300.0,98.0043,98.0043,97.872,97.9287,37300.0
2020-07-28 14:30:00,103.62,103.91,103.59,103.89,57935.0,97.9382,98.2123,97.9098,98.1934,57935.0
2020-07-28 15:00:00,103.88,104.04,103.69,103.77,35157.0,98.1839,98.3351,98.0043,98.0799,35157.0
2020-07-28 15:30:00,103.77,104.0,103.62,103.8,136637.0,98.0799,98.2973,97.9382,98.1083,136637.0
2020-07-29 09:30:00,103.57,104.01,103.22,103.45,52099.0,97.8909,98.3068,97.5601,97.7775,52099.0
2020-07-29 10:00:00,103.5,103.74,103.37,103.69,64613.0,97.8247,98.0516,97.7019,98.0043,64613.0
2020-07-29 10:30:00,103.68,104.03,103.61,104.01,42827.0,97.9949,98.3257,97.9287,98.3068,42827.0
2020-07-29 11:00:00,104.01,104.18,103.83,103.92,30815.0,98.3068,98.4675,98.1367,98.2217,30815.0
2020-07-29 11:30:00,103.93,104.52,103.84,104.47,32893.0,98.2312,98.7888,98.1461,98.7416,32893.0
2020-07-29 12:00:00,104.47,104.67,104.32,104.6,36236.0,98.7416,98.9306,98.5998,98.8644,36236.0
2020-07-29 12:30:00,104.57,104.92,104.55,104.85,32631.0,98.8361,99.1669,98.8172,99.1007,32631.0
2020-07-29 13:00:00,104.85,104.88,104.67,104.7,40611.0,99.1007,99.1291,98.9306,98.9589,40611.0
2020-07-29 13:30:00,104.72,104.81,104.47,104.5,29623.0,98.9779,99.0629,98.7416,98.7699,29623.0
2020-07-29 14:00:00,104.46,104.62,104.26,104.27,51882.0,98.7321,98.8833,98.5431,98.5525,51882.0
2020-07-29 14:30:00,104.29,104.62,103.85,104.28,124085.0,98.5714,98.8833,98.1556,98.562,124085.0
2020-07-29 15:00:00,104.28,104.72,104.14,104.65,52937.0,98.562,98.9779,98.4297,98.9117,52937.0
2020-07-29 15:30:00,104.61,104.85,104.41,104.76,139336.0,98.8739,99.1007,98.6848,99.0157,139336.0
2020-07-30 09:30:00,103.23,104.48,103.01,103.29,28667.0,97.5696,98.751,97.3616,97.6263,28667.0
2020-07-30 10:00:00,103.12,103.51,102.99,103.16,60961.0,97.4656,97.8342,97.3427,97.5034,60961.0
2020-07-30 10:30:00,103.14,104.51,103.1,104.47,25694.0,97.4845,98.7794,97.4467,98.7416,25694.0
2020-07-30 11:00:00,104.45,105.07,104.35,104.6,33005.0,98.7227,99.3087,98.6281,98.8644,33005.0
2020-07-30 11:30:00,104.55,105.12,104.55,104.83,25703.0,98.8172,99.3559,98.8172,99.0818,25703.0
2020-07-30 12:00:00,104.87,104.91,104.13,104.58,64148.0,99.1196,99.1574,98.4202,98.8455,64148.0
2020-07-30 12:30:00,104.58,105.02,104.57,104.73,18629.0,98.8455,99.2614,98.8361,98.9873,18629.0
2020-07-30 13:00:00,104.73,105.15,104.73,104.88,17510.0,98.9873,99.3843,98.9873,99.1291,17510.0
2020-07-30 13:30:00,104.85,105.11,104.75,105.02,19483.0,99.1007,99.3465,99.0062,99.2614,19483.0
2020-07-30 14:00:00,105.03,105.03,104.65,104.71,19168.0,99.2709,99.2709,98.9117,98.9684,19168.0
2020-07-30 14:30:00,104.73,104.99,104.65,104.8,16854.0,98.9873,99.233,98.9117,99.0535,16854.0
2020-07-30 15:00:00,104.82,104.98,104.52,104.93,34836.0,99.0724,99.2236,98.7888,99.1763,34836.0
2020-07-30 15:30:00,104.92,104.97,104.53,104.57,116403.0,99.1669,99.2141,98.7983,98.8361,116403.0
2020-07-31 09:30:00,106.0,108.99,105.69,107.48,106803.0,100.1877,103.0137,99.8947,101.5865,106803.0
2020-07-31 10:00:00,107.66,108.0,107.01,107.05,61764.0,101.7566,102.078,101.1423,101.1801,61764.0
2020-07-31 10:30:00,107.02,107.04,105.46,106.11,48262.0,101.1517,101.1706,99.6773,100.2916,48262.0
2020-07-31 11:00:00,106.2,106.57,105.93,106.51,31703.0,100.3767,100.7264,100.1215,100.6697,31703.0
2020-07-31 11:30:00,106.5,106.71,106.08,106.46,26374.0,100.6602,100.8587,100.2633,100.6224,26374.0
2020-07-31 12:00:00,106.48,106.55,106.07,106.51,27638.0,100.6413,100.7075,100.2538,100.6697,27638.0
2020-07-31 12:30:00,106.49,106.51,106.02,106.12,29415.0,100.6508,100.6697,100.2066,100.3011,29415.0
2020-07-31 13:00:00,106.1,106.31,106.1,106.27,21705.0,100.2822,100.4807,100.2822,100.4429,21705.0
2020-07-31 13:30:00,106.27,106.41,106.0,106.19,23621.0,100.4429,100.5752,100.1877,100.3672,23621.0
2020-07-31 14:00:00,106.21,106.57,106.21,106.57,27565.0,100.3861,100.7264,100.3861,100.7264,27565.0
2020-07-31 14:30:00,106.53,106.98,106.49,106.97,28990.0,100.6886,101.1139,100.6508,101.1045,28990.0
2020-07-31 15:00:00,107.02,107.45,106.71,107.4,43388.0,101.1517,101.5582,100.8587,101.5109,43388.0
2020-07-31 15:30:00,107.41,107.6,107.0,107.58,111430.0,101.5203,101.6999,101.1328,101.681,111430.0
2020-08-03 09:30:00,106.51,107.54,106.4,107.21,91187.0,100.6697,101.6432,100.5657,101.3313,91187.0
2020-08-03 10:00:00,107.42,107.82,107.04,107.3,36893.0,101.5298,101.9079,101.1706,101.4164,36893.0
2020-08-03 10:30:00,107.27,107.68,107.08,107.23,28963.0,101.388,101.7755,101.2084,101.3502,28963.0
2020-08-03 11:00:00,107.26,107.27,106.55,106.82,42860.0,101.3786,101.388,100.7075,100.9627,42860.0
2020-08-03 11:30:00,106.84,107.06,106.66,106.71,14816.0,100.9816,101.1895,100.8115,100.8587,14816.0
2020-08-03 12:00:00,106.71,106.88,106.6,106.61,31701.0,100.8587,101.0194,100.7548,100.7642,31701.0
2020-08-03 12:30:00,106.61,106.68,106.46,106.51,22802.0,100.7642,100.8304,100.6224,100.6697,22802.0
2020-08-03 13:00:00,106.52,106.64,106.41,106.56,16665.0,100.6792,100.7926,100.5752,100.717,16665.0
2020-08-03 13:30:00,106.57,106.69,106.41,106.69,23613.0,100.7264,100.8398,100.5752,100.8398,23613.0
2020-08-03 14:00:00,106.68,106.76,106.29,106.31,25115.0,100.8304,100.906,100.4618,100.4807,25115.0
2020-08-03 14:30:00,106.31,106.31,105.86,106.0,37853.0,100.4807,100.4807,100.0553,100.1877,37853.0
2020-08-03 15:00:00,105.99,106.19,105.89,105.9,38053.0,100.1782,100.3672,100.0837,100.0931,38053.0
2020-08-03 15:30:00,105.92,106.33,105.74,106.1,135035.0,100.1121,100.4996,99.9419,100.2822,135035.0
2020-08-04 09:30:00,106.22,106.51,105.82,106.23,74601.0,100.3956,100.6697,100.0175,100.4051,74601.0
2020-08-04 10:00:00,106.26,106.28,105.33,105.37,42532.0,100.4334,100.4523,99.5544,99.5922,42532.0
2020-08-04 10:30:00,105.39,105.9,105.17,105.89,27846.0,99.6111,100.0931,99.4032,100.0837,27846.0
2020-08-04 11:00:00,105.97,106.16,105.74,106.03,23789.0,100.1593,100.3389,99.9419,100.216,23789.0
2020-08-04 11:30:00,106.01,106.07,105.76,105.85,16243.0,100.1971,100.2538,99.9608,100.0459,16243.0
2020-08-04 12:00:00,105.87,106.02,105.59,105.59,34397.0,100.0648,100.2066,99.8001,99.8001,34397.0
2020-08-04 12:30:00,105.59,105.61,105.38,105.44,24000.0,99.8001,99.819,99.6017,99.6584,24000.0
2020-08-04 13:00:00,105.44,105.48,105.22,105.34,22170.0,99.6584,99.6962,99.4504,99.5639,22170.0
2020-08-04 13:30:00,105.33,105.33,105.06,105.22,20614.0,99.5544,99.5544,99.2992,99.4504,20614.0
2020-08-04 14:00:00,105.21,105.21,104.81,104.87,36838.0,99.441,99.441,99.0629,99.1196,36838.0
2020-08-04 14:30:00,104.84,105.0,104.54,104.97,37463.0,99.0913,99.2425,98.8077,99.2141,37463.0
2020-08-04 15:00:00,104.97,105.39,104.95,105.3,57305.0,99.2141,99.6111,99.1952,99.526,57305.0
2020-08-04 15:30:00,105.32,105.55,105.16,105.45,93220.0,99.545,99.7623,99.3937,99.6678,93220.0
2020-08-05 09:30:00,105.55,106.06,105.44,105.78,79065.0,99.7623,100.2444,99.6584,99.9797,79065.0
2020-08-05 10:00:00,105.83,105.89,105.3,105.31,40394.0,100.027,100.0837,99.526,99.5355,40394.0
2020-08-05 10:30:00,105.26,105.33,105.02,105.21,35007.0,99.4882,99.5544,99.2614,99.441,35007.0
2020-08-05 11:00:00,105.2,105.5,105.18,105.43,31266.0,99.4315,99.7151,99.4126,99.6489,31266.0
2020-08-05 11:30:00,105.43,105.49,105.24,105.31,25036.0,99.6489,99.7056,99.4693,99.5355,25036.0
2020-08-05 12:00:00,105.31,105.51,105.26,105.44,32017.0,99.5355,99.7245,99.4882,99.6584,32017.0
2020-08-05 12:30:00,105.44,105.63,105.35,105.63,26391.0,99.6584,99.838,99.5733,99.838,26391.0
2020-08-05 13:00:00,105.68,105.74,105.61,105.72,15126.0,99.8852,99.9419,99.819,99.923,15126.0
2020-08-05 13:30:00,105.7,105.86,105.67,105.74,16587.0,99.9041,100.0553,99.8758,99.9419,16587.0
2020-08-05 14:00:00,105.75,105.9,105.74,105.86,21701.0,99.9514,100.0931,99.9419,100.0553,21701.0
2020-08-05 14:30:00,105.89,106.03,105.75,105.79,36843.0,100.0837,100.216,99.9514,99.9892,36843.0
2020-08-05 15:00:00,105.79,105.96,105.25,105.82,128113.0,99.9892,100.1499,99.4788,100.0175,128113.0
2020-08-05 15:30:00,105.8,105.91,105.33,105.49,128053.0,99.9986,100.1026,99.5544,99.7056,128053.0
2020-08-06 09:30:00,105.36,105.93,105.27,105.73,21878.0,99.5828,100.1215,99.4977,99.9325,21878.0
2020-08-06 10:00:00,105.78,106.14,105.78,105.93,32220.0,99.9797,100.32,99.9797,100.1215,32220.0
2020-08-06 10:30:00,105.9,105.94,105.33,105.58,15836.0,100.0931,100.131,99.5544,99.7907,15836.0
2020-08-06 11:00:00,105.57,105.63,105.12,105.17,17700.0,99.7812,99.838,99.3559,99.4032,17700.0
2020-08-06 11:30:00,105.18,105.36,105.05,105.3,13831.0,99.4126,99.5828,99.2898,99.526,13831.0
2020-08-06 12:00:00,105.3,105.37,104.99,105.09,17344.0,99.526,99.5922,99.233,99.3276,17344.0
2020-08-06 12:30:00,105.1,105.22,104.92,104.98,16606.0,99.337,99.4504,99.1669,99.2236,16606.0
2020-08-06 13:00:00,104.99,105.23,104.98,105.2,20553.0,99.233,99.4599,99.2236,99.4315,20553.0
2020-08-06 13:30:00,105.19,105.3,105.04,105.28,25153.0,99.4221,99.526,99.2803,99.5071,25153.0
2020-08-06 14:00:00,105.25,105.44,105.12,105.42,46135.0,99.4788,99.6584,99.3559,99.6395,46135.0
2020-08-06 14:30:00,105.41,105.52,105.21,105.45,42655.0,99.63,99.734,99.441,99.6678,42655.0
2020-08-06 15:00:00,105.45,105.57,105.4,105.5,24055.0,99.6678,99.7812,99.6206,99.7151,24055.0
2020-08-06 15:30:00,105.51,105.64,105.37,105.56,72868.0,99.7245,99.8474,99.5922,99.7718,72868.0
2020-08-07 09:30:00,105.26,106.1,105.22,106.1,25747.0,99.4882,100.2822,99.4504,100.2822,25747.0
2020-08-07 10:00:00,106.11,106.11,105.66,105.78,16453.0,100.2916,100.2916,99.8663,99.9797,16453.0
2020-08-07 10:30:00,105.79,105.94,105.64,105.64,20500.0,99.9892,100.131,99.8474,99.8474,20500.0
2020-08-07 11:00:00,105.62,105.85,105.61,105.73,23030.0,99.8285,100.0459,99.819,99.9325,23030.0
2020-08-07 11:30:00,105.71,105.91,105.69,105.76,13169.0,99.9136,100.1026,99.8947,99.9608,13169.0
2020-08-07 12:00:00,105.74,105.88,105.61,105.83,14659.0,99.9419,100.0742,99.819,100.027,14659.0
2020-08-07 12:30:00,105.84,106.04,105.82,106.04,26301.0,100.0364,100.2255,100.0175,100.2255,26301.0
2020-08-07 13:00:00,106.04,106.36,105.98,106.34,25211.0,100.2255,100.5279,100.1688,100.509,25211.0
2020-08-07 13:30:00,106.34,106.41,106.18,106.28,26412.0,100.509,100.5752,100.3578,100.4523,26412.0
2020-08-07 14:00:00,106.31,106.45,106.07,106.11,19966.0,100.4807,100.613,100.2538,100.2916,19966.0
2020-08-07 14:30:00,106.08,106.38,106.03,106.32,20645.0,100.2633,100.5468,100.216,100.4901,20645.0
2020-08-07 15:00:00,106.3,106.5,106.16,106.27,26445.0,100.4712,100.6602,100.3389,100.4429,26445.0
2020-08-07 15:30:00,106.29,106.91,106.22,106.86,102296.0,100.4618,101.0478,100.3956,101.0005,102296.0
2020-08-10 09:30:00,106.78,106.94,106.12,106.93,33134.0,100.9249,101.0761,100.3011,101.0667,33134.0
2020-08-10 10:00:00,106.96,107.08,106.71,106.91,31508.0,101.095,101.2084,100.8587,101.0478,31508.0
2020-08-10 10:30:00,106.9,107.23,106.79,106.98,39603.0,101.0383,101.3502,100.9343,101.1139,39603.0
2020-08-10 11:00:00,106.96,107.58,106.92,107.53,45736.0,101.095,101.681,101.0572,101.6338,45736.0
2020-08-10 11:30:00,107.53,107.87,107.53,107.74,39741.0,101.6338,101.9551,101.6338,101.8323,39741.0
2020-08-10 12:00:00,107.74,107.81,107.56,107.66,25850.0,101.8323,101.8984,101.6621,101.7566,25850.0
2020-08-10 12:30:00,107.65,107.79,107.39,107.47,26800.0,101.7472,101.8795,101.5014,101.5771,26800.0
2020-08-10 13:00:00,107.48,107.58,107.24,107.56,25512.0,101.5865,101.681,101.3597,101.6621,25512.0
2020-08-10 13:30:00,107.63,107.92,107.56,107.81,38239.0,101.7283,102.0024,101.6621,101.8984,38239.0
2020-08-10 14:00:00,107.79,107.97,107.71,107.95,21558.0,101.8795,102.0496,101.8039,102.0307,21558.0
2020-08-10 14:30:00,107.92,107.95,107.71,107.78,25191.0,102.0024,102.0307,101.8039,101.8701,25191.0
2020-08-10 15:00:00,107.78,107.95,107.6,107.89,40471.0,101.8701,102.0307,101.6999,101.974,40471.0
2020-08-10 15:30:00,107.87,107.91,107.39,107.44,126591.0,101.9551,101.9929,101.5014,101.5487,126591.0
2020-08-11 09:30:00,108.02,108.67,107.48,107.58,33493.0,102.0969,102.7113,101.5865,101.681,33493.0
2020-08-11 10:00:00,107.67,108.08,107.46,107.85,39204.0,101.7661,102.1536,101.5676,101.9362,39204.0
2020-08-11 10:30:00,107.83,108.28,107.7,108.18,27511.0,101.9173,102.3426,101.7944,102.2481,27511.0
2020-08-11 11:00:00,108.22,108.29,107.85,108.29,19704.0,102.2859,102.3521,101.9362,102.3521,19704.0
2020-08-11 11:30:00,108.28,108.29,107.94,108.2,19811.0,102.3426,102.3521,102.0213,102.267,19811.0
2020-08-11 12:00:00,108.23,108.25,108.09,108.21,15641.0,102.2954,102.3143,102.1631,102.2765,15641.0
2020-08-11 12:30:00,108.22,108.24,108.11,108.24,14344.0,102.2859,102.3048,102.182,102.3048,14344.0
2020-08-11 13:00:00,108.22,108.51,108.2,108.5,13234.0,102.2859,102.56,102.267,102.5506,13234.0
2020-08-11 13:30:00,108.52,108.57,108.34,108.41,14909.0,102.5695,102.6167,102.3994,102.4655,14909.0
2020-08-11 14:00:00,108.43,108.65,108.43,108.53,20335.0,102.4844,102.6924,102.4844,102.5789,20335.0
2020-08-11 14:30:00,108.51,108.64,108.39,108.61,27838.0,102.56,102.6829,102.4466,102.6545,27838.0
2020-08-11 15:00:00,108.64,108.64,107.75,107.99,53286.0,102.6829,102.6829,101.8417,102.0685,53286.0
2020-08-11 15:30:00,108.02,108.02,107.19,107.46,105076.0,102.0969,102.0969,101.3124,101.5676,105076.0
2020-08-12 09:30:00,108.25,109.34,107.89,108.22,78483.0,102.3143,103.3445,101.974,102.2859,78483.0
2020-08-12 10:00:00,108.28,108.47,107.85,108.13,27203.0,102.3426,102.5222,101.9362,102.2009,27203.0
2020-08-12 10:30:00,108.2,108.29,108.06,108.1,14700.0,102.267,102.3521,102.1347,102.1725,14700.0
2020-08-12 11:00:00,108.08,108.21,107.9,107.93,16516.0,102.1536,102.2765,101.9835,102.0118,16516.0
2020-08-12 11:30:00,107.97,108.14,107.8,107.88,14102.0,102.0496,102.2103,101.889,101.9646,14102.0
2020-08-12 12:00:00,107.91,107.94,107.39,107.65,16277.0,101.9929,102.0213,101.5014,101.7472,16277.0
2020-08-12 12:30:00,107.63,107.73,107.36,107.42,10763.0,101.7283,101.8228,101.4731,101.5298,10763.0
2020-08-12 13:00:00,107.4,107.48,107.23,107.27,14299.0,101.5109,101.5865,101.3502,101.388,14299.0
2020-08-12 13:30:00,107.29,107.59,107.29,107.57,14887.0,101.4069,101.6905,101.4069,101.6716,14887.0
2020-08-12 14:00:00,107.58,107.58,107.43,107.45,10848.0,101.681,101.681,101.5393,101.5582,10848.0
2020-08-12 14:30:00,107.46,107.6,107.45,107.55,17086.0,101.5676,101.6999,101.5582,101.6527,17086.0
2020-08-12 15:00:00,107.55,107.63,107.4,107.44,20663.0,101.6527,101.7283,101.5109,101.5487,20663.0
2020-08-12 15:30:00,107.42,107.46,106.87,106.96,96105.0,101.5298,101.5676,101.01,101.095,96105.0
2020-08-13 09:30:00,106.54,107.1,106.36,106.77,27315.0,100.6981,101.2273,100.5279,100.9154,27315.0
2020-08-13 10:00:00,106.71,106.78,106.47,106.71,10988.0,100.8587,100.9249,100.6319,100.8587,10988.0
2020-08-13 10:30:00,106.64,106.92,106.47,106.92,9624.0,100.7926,101.0572,100.6319,101.0572,9624.0
2020-08-13 11:00:00,106.94,107.09,106.84,107.09,8653.0,101.0761,101.2179,100.9816,101.2179,8653.0
2020-08-13 11:30:00,107.1,107.19,107.03,107.07,7954.0,101.2273,101.3124,101.1612,101.199,7954.0
2020-08-13 12:00:00,107.15,107.19,106.94,107.02,9377.0,101.2746,101.3124,101.0761,101.1517,9377.0
2020-08-13 12:30:00,107.04,107.22,106.98,107.17,8813.0,101.1706,101.3408,101.1139,101.2935,8813.0
2020-08-13 13:00:00,107.17,107.43,107.17,107.41,6566.0,101.2935,101.5393,101.2935,101.5203,6566.0
2020-08-13 13:30:00,107.41,107.51,107.18,107.38,6477.0,101.5203,101.6149,101.303,101.492,6477.0
2020-08-13 14:00:00,107.4,107.5,107.26,107.39,9805.0,101.5109,101.6054,101.3786,101.5014,9805.0
2020-08-13 14:30:00,107.39,107.39,107.06,107.13,11143.0,101.5014,101.5014,101.1895,101.2557,11143.0
2020-08-13 15:00:00,107.19,107.35,107.05,107.34,13698.0,101.3124,101.4636,101.1801,101.4542,13698.0
2020-08-13 15:30:00,107.35,107.43,107.16,107.2,86905.0,101.4636,101.5393,101.2841,101.3219,86905.0
2020-08-14 09:30:00,107.14,107.21,106.57,106.89,28465.0,101.2652,101.3313,100.7264,101.0289,28465.0
2020-08-14 10:00:00,106.88,107.7,106.85,107.6,22885.0,101.0194,101.7944,100.9911,101.6999,22885.0
2020-08-14 10:30:00,107.66,108.03,107.65,107.93,7872.0,101.7566,102.1064,101.7472,102.0118,7872.0
2020-08-14 11:00:00,107.93,107.93,107.67,107.75,8744.0,102.0118,102.0118,101.7661,101.8417,8744.0
2020-08-14 11:30:00,107.75,107.79,107.5,107.52,15849.0,101.8417,101.8795,101.6054,101.6243,15849.0
2020-08-14 12:00:00,107.54,107.55,107.26,107.26,9962.0,101.6432,101.6527,101.3786,101.3786,9962.0
2020-08-14 12:30:00,107.3,107.3,107.02,107.03,7102.0,101.4164,101.4164,101.1517,101.1612,7102.0
2020-08-14 13:00:00,107.0,107.17,107.0,107.17,5700.0,101.1328,101.2935,101.1328,101.2935,5700.0
2020-08-14 13:30:00,107.19,107.53,107.19,107.43,7260.0,101.3124,101.6338,101.3124,101.5393,7260.0
2020-08-14 14:00:00,107.39,107.54,107.34,107.4,9123.0,101.5014,101.6432,101.4542,101.5109,9123.0
2020-08-14 14:30:00,107.4,107.42,107.09,107.14,10802.0,101.5109,101.5298,101.2179,101.2652,10802.0
2020-08-14 15:00:00,107.09,107.11,106.87,106.96,12860.0,101.2179,101.2368,101.01,101.095,12860.0
2020-08-14 15:30:00,106.94,107.07,106.69,107.04,66444.0,101.0761,101.199,100.8398,101.1706,66444.0
2020-08-17 09:30:00,106.63,107.66,106.63,107.34,22905.0,100.7831,101.7566,100.7831,101.4542,22905.0
2020-08-17 10:00:00,107.31,107.75,107.22,107.69,16055.0,101.4258,101.8417,101.3408,101.785,16055.0
2020-08-17 10:30:00,107.7,107.8,107.39,107.39,9835.0,101.7944,101.889,101.5014,101.5014,9835.0
2020-08-17 11:00:00,107.36,107.36,106.64,106.89,22015.0,101.4731,101.4731,100.7926,101.0289,22015.0
2020-08-17 11:30:00,106.87,106.87,106.52,106.59,16001.0,101.01,101.01,100.6792,100.7453,16001.0
2020-08-17 12:00:00,106.61,106.65,106.4,106.57,17309.0,100.7642,100.802,100.5657,100.7264,17309.0
2020-08-17 12:30:00,106.6,106.76,106.44,106.59,30549.0,100.7548,100.906,100.6035,100.7453,30549.0
2020-08-17 13:00:00,106.57,106.59,106.29,106.35,14495.0,100.7264,100.7453,100.4618,100.5185,14495.0
2020-08-17 13:30:00,106.35,106.47,106.23,106.35,16477.0,100.5185,100.6319,100.4051,100.5185,16477.0
2020-08-17 14:00:00,106.39,106.62,106.32,106.61,15228.0,100.5563,100.7737,100.4901,100.7642,15228.0
2020-08-17 14:30:00,106.61,106.74,106.58,106.66,24930.0,100.7642,100.8871,100.7359,100.8115,24930.0
2020-08-17 15:00:00,106.67,106.7,106.47,106.61,28344.0,100.8209,100.8493,100.6319,100.7642,28344.0
2020-08-17 15:30:00,106.6,106.78,106.54,106.68,126023.0,100.7548,100.9249,100.6981,100.8304,126023.0
2020-08-18 09:30:00,106.49,107.15,106.42,106.72,16983.0,100.6508,101.2746,100.5846,100.8682,16983.0
2020-08-18 10:00:00,106.78,106.92,106.67,106.8,17426.0,100.9249,101.0572,100.8209,100.9438,17426.0
2020-08-18 10:30:00,106.79,107.1,106.55,107.1,20332.0,100.9343,101.2273,100.7075,101.2273,20332.0
2020-08-18 11:00:00,107.12,107.43,107.1,107.43,29398.0,101.2462,101.5393,101.2273,101.5393,29398.0
2020-08-18 11:30:00,107.45,107.65,107.41,107.5,12750.0,101.5582,101.7472,101.5203,101.6054,12750.0
2020-08-18 12:00:00,107.54,107.63,107.39,107.46,12108.0,101.6432,101.7283,101.5014,101.5676,12108.0
2020-08-18 12:30:00,107.49,107.78,107.49,107.67,9537.0,101.596,101.8701,101.596,101.7661,9537.0
2020-08-18 13:00:00,107.68,107.68,107.55,107.58,6923.0,101.7755,101.7755,101.6527,101.681,6923.0
2020-08-18 13:30:00,107.58,107.73,107.55,107.58,8912.0,101.681,101.8228,101.6527,101.681,8912.0
2020-08-18 14:00:00,107.49,107.72,107.48,107.57,12233.0,101.596,101.8133,101.5865,101.6716,12233.0
2020-08-18 14:30:00,107.59,107.6,107.4,107.5,18234.0,101.6905,101.6999,101.5109,101.6054,18234.0
2020-08-18 15:00:00,107.52,107.56,107.33,107.34,21699.0,101.6243,101.6621,101.4447,101.4542,21699.0
2020-08-18 15:30:00,107.34,107.41,107.2,107.41,94421.0,101.4542,101.5203,101.3219,101.5203,94421.0
2020-08-19 09:30:00,108.0,108.22,107.26,107.98,36095.0,102.078,102.2859,101.3786,102.0591,36095.0
2020-08-19 10:00:00,107.99,108.1,107.48,107.53,16119.0,102.0685,102.1725,101.5865,101.6338,16119.0
2020-08-19 10:30:00,107.52,107.54,107.23,107.25,20901.0,101.6243,101.6432,101.3502,101.3691,20901.0
2020-08-19 11:00:00,107.25,107.7,107.2,107.7,15300.0,101.3691,101.7944,101.3219,101.7944,15300.0
2020-08-19 11:30:00,107.65,107.82,107.59,107.66,8269.0,101.7472,101.9079,101.6905,101.7566,8269.0
2020-08-19 12:00:00,107.66,107.68,107.25,107.41,6897.0,101.7566,101.7755,101.3691,101.5203,6897.0
2020-08-19 12:30:00,107.41,107.46,107.19,107.19,7284.0,101.5203,101.5676,101.3124,101.3124,7284.0
2020-08-19 13:00:00,107.2,107.31,107.19,107.27,15183.0,101.3219,101.4258,101.3124,101.388,15183.0
2020-08-19 13:30:00,107.27,107.5,107.18,107.44,5777.0,101.388,101.6054,101.303,101.5487,5777.0
2020-08-19 14:00:00,107.49,107.56,107.34,107.4,8464.0,101.596,101.6621,101.4542,101.5109,8464.0
2020-08-19 14:30:00,107.33,107.42,107.15,107.3,10028.0,101.4447,101.5298,101.2746,101.4164,10028.0
2020-08-19 15:00:00,107.31,107.33,106.93,106.96,14313.0,101.4258,101.4447,101.0667,101.095,14313.0
2020-08-19 15:30:00,106.98,107.06,106.43,106.62,70722.0,101.1139,101.1895,100.5941,100.7737,70722.0
2020-08-20 09:30:00,106.14,106.63,105.53,106.53,20306.0,100.32,100.7831,99.7434,100.6886,20306.0
2020-08-20 10:00:00,106.53,106.9,106.37,106.81,19514.0,100.6886,101.0383,100.5374,100.9532,19514.0
2020-08-20 10:30:00,106.8,106.9,106.46,106.5,17137.0,100.9438,101.0383,100.6224,100.6602,17137.0
2020-08-20 11:00:00,106.49,106.71,106.41,106.56,13630.0,100.6508,100.8587,100.5752,100.717,13630.0
2020-08-20 11:30:00,106.58,106.96,106.48,106.8,15616.0,100.7359,101.095,100.6413,100.9438,15616.0
2020-08-20 12:00:00,106.83,106.93,106.64,106.82,12103.0,100.9722,101.0667,100.7926,100.9627,12103.0
2020-08-20 12:30:00,106.86,106.89,106.73,106.83,6338.0,101.0005,101.0289,100.8776,100.9722,6338.0
2020-08-20 13:00:00,106.87,107.01,106.74,107.0,10313.0,101.01,101.1423,100.8871,101.1328,10313.0
2020-08-20 13:30:00,107.0,107.05,106.66,106.72,14933.0,101.1328,101.1801,100.8115,100.8682,14933.0
2020-08-20 14:00:00,106.71,106.71,106.36,106.48,35566.0,100.8587,100.8587,100.5279,100.6413,35566.0
2020-08-20 14:30:00,106.48,106.6,106.43,106.57,15380.0,100.6413,100.7548,100.5941,100.7264,15380.0
2020-08-20 15:00:00,106.57,106.7,106.3,106.42,22342.0,100.7264,100.8493,100.4712,100.5846,22342.0
2020-08-20 15:30:00,106.42,106.49,106.19,106.38,49892.0,100.5846,100.6508,100.3672,100.5468,49892.0
2020-08-21 09:30:00,103.17,104.47,102.98,103.79,162762.0,97.5128,98.7416,97.3333,98.0988,162762.0
2020-08-21 10:00:00,103.8,104.01,103.04,103.27,48536.0,98.1083,98.3068,97.39,97.6074,48536.0
2020-08-21 10:30:00,103.32,103.6,103.1,103.44,40051.0,97.6546,97.9193,97.4467,97.768,40051.0
2020-08-21 11:00:00,103.44,103.45,103.19,103.41,38723.0,97.768,97.7775,97.5317,97.7397,38723.0
2020-08-21 11:30:00,103.39,103.42,103.05,103.06,20231.0,97.7208,97.7491,97.3994,97.4089,20231.0
2020-08-21 12:00:00,103.08,103.18,102.96,103.08,32222.0,97.4278,97.5223,97.3144,97.4278,32222.0
2020-08-21 12:30:00,103.11,103.2,102.87,102.89,40937.0,97.4561,97.5412,97.2293,97.2482,40937.0
2020-08-21 13:00:00,102.9,103.06,102.73,102.98,44040.0,97.2576,97.4089,97.097,97.3333,44040.0
2020-08-21 13:30:00,102.98,103.45,102.95,103.45,62522.0,97.3333,97.7775,97.3049,97.7775,62522.0
2020-08-21 14:00:00,103.44,103.51,103.27,103.5,28961.0,97.768,97.8342,97.6074,97.8247,28961.0
2020-08-21 14:30:00,103.52,103.54,103.37,103.44,17752.0,97.8437,97.8626,97.7019,97.768,17752.0
2020-08-21 15:00:00,103.42,103.91,103.41,103.77,41517.0,97.7491,98.2123,97.7397,98.0799,41517.0
2020-08-21 15:30:00,103.78,103.8,103.44,103.48,133875.0,98.0894,98.1083,97.768,97.8058,133875.0
2020-08-24 09:30:00,103.71,104.07,103.21,103.35,40940.0,98.0232,98.3635,97.5506,97.683,40940.0
2020-08-24 10:00:00,103.38,103.68,103.13,103.59,31862.0,97.7113,97.9949,97.475,97.9098,31862.0
2020-08-24 10:30:00,103.57,103.57,103.14,103.31,40596.0,97.8909,97.8909,97.4845,97.6452,40596.0
2020-08-24 11:00:00,103.29,103.48,103.0,103.38,153950.0,97.6263,97.8058,97.3522,97.7113,153950.0
2020-08-24 11:30:00,103.35,103.36,102.86,102.87,29562.0,97.683,97.6924,97.2198,97.2293,29562.0
2020-08-24 12:00:00,102.88,102.91,102.57,102.59,28243.0,97.2387,97.2671,96.9457,96.9646,28243.0
2020-08-24 12:30:00,102.6,103.27,102.6,103.23,28074.0,96.9741,97.6074,96.9741,97.5696,28074.0
2020-08-24 13:00:00,103.25,103.41,103.12,103.33,90028.0,97.5885,97.7397,97.4656,97.6641,90028.0
2020-08-24 13:30:00,103.34,103.35,103.18,103.23,36109.0,97.6735,97.683,97.5223,97.5696,36109.0
2020-08-24 14:00:00,103.21,103.54,103.18,103.54,30568.0,97.5506,97.8626,97.5223,97.8626,30568.0
2020-08-24 14:30:00,103.51,103.62,103.36,103.47,60275.0,97.8342,97.9382,97.6924,97.7964,60275.0
2020-08-24 15:00:00,103.47,103.5,103.16,103.5,83214.0,97.7964,97.8247,97.5034,97.8247,83214.0
2020-08-24 15:30:00,103.5,104.02,103.49,104.02,143691.0,97.8247,98.3162,97.8153,98.3162,143691.0
2020-08-25 09:30:00,104.72,105.56,103.89,105.24,85081.0,98.9779,99.7718,98.1934,99.4693,85081.0
2020-08-25 10:00:00,105.26,105.5,105.02,105.31,30034.0,99.4882,99.7151,99.2614,99.5355,30034.0
2020-08-25 10:30:00,105.27,105.27,104.94,105.22,27536.0,99.4977,99.4977,99.1858,99.4504,27536.0
2020-08-25 11:00:00,105.27,105.32,104.83,104.91,21940.0,99.4977,99.545,99.0818,99.1574,21940.0
2020-08-25 11:30:00,104.94,104.94,104.62,104.67,18194.0,99.1858,99.1858,98.8833,98.9306,18194.0
2020-08-25 12:00:00,104.68,104.88,104.53,104.78,20818.0,98.94,99.1291,98.7983,99.0346,20818.0
2020-08-25 12:30:00,104.79,104.8,104.57,104.58,18176.0,99.044,99.0535,98.8361,98.8455,18176.0
2020-08-25 13:00:00,104.55,104.67,104.46,104.57,26269.0,98.8172,98.9306,98.7321,98.8361,26269.0
2020-08-25 13:30:00,104.58,104.64,104.38,104.51,20846.0,98.8455,98.9022,98.6565,98.7794,20846.0
2020-08-25 14:00:00,104.52,104.61,104.39,104.44,19541.0,98.7888,98.8739,98.6659,98.7132,19541.0
2020-08-25 14:30:00,104.44,104.57,104.38,104.42,26142.0,98.7132,98.8361,98.6565,98.6943,26142.0
2020-08-25 15:00:00,104.43,104.43,104.12,104.32,31042.0,98.7038,98.7038,98.4108,98.5998,31042.0
2020-08-25 15:30:00,104.33,104.38,104.07,104.27,95743.0,98.6092,98.6565,98.3635,98.5525,95743.0
2020-08-26 09:30:00,103.94,103.94,103.32,103.8,29007.0,98.2406,98.2406,97.6546,98.1083,29007.0
2020-08-26 10:00:00,103.76,104.21,103.56,104.16,27819.0,98.0705,98.4958,97.8815,98.4486,27819.0
2020-08-26 10:30:00,104.16,104.25,104.0,104.19,19070.0,98.4486,98.5336,98.2973,98.4769,19070.0
2020-08-26 11:00:00,104.18,104.53,104.03,104.45,15534.0,98.4675,98.7983,98.3257,98.7227,15534.0
2020-08-26 11:30:00,104.43,104.54,104.2,104.32,15252.0,98.7038,98.8077,98.4864,98.5998,15252.0
2020-08-26 12:00:00,104.39,104.53,104.27,104.41,16279.0,98.6659,98.7983,98.5525,98.6848,16279.0
2020-08-26 12:30:00,104.39,104.51,104.22,104.51,22123.0,98.6659,98.7794,98.5053,98.7794,22123.0
2020-08-26 13:00:00,104.59,104.64,104.43,104.5,13093.0,98.855,98.9022,98.7038,98.7699,13093.0
2020-08-26 13:30:00,104.49,104.56,104.37,104.41,13322.0,98.7605,98.8266,98.647,98.6848,13322.0
2020-08-26 14:00:00,104.42,104.64,104.42,104.57,13999.0,98.6943,98.9022,98.6943,98.8361,13999.0
2020-08-26 14:30:00,104.61,104.8,104.61,104.7,24918.0,98.8739,99.0535,98.8739,98.9589,24918.0
2020-08-26 15:00:00,104.66,104.66,104.5,104.57,41603.0,98.9211,98.9211,98.7699,98.8361,41603.0
2020-08-26 15:30:00,104.56,104.65,104.3,104.5,140179.0,98.8266,98.9117,98.5809,98.7699,140179.0
2020-08-27 09:30:00,104.9,105.42,104.68,105.31,30008.0,99.148,99.6395,98.94,99.5355,30008.0
2020-08-27 10:00:00,105.37,105.78,105.22,105.69,19244.0,99.5922,99.9797,99.4504,99.8947,19244.0
2020-08-27 10:30:00,105.63,105.9,105.43,105.83,19300.0,99.838,100.0931,99.6489,100.027,19300.0
2020-08-27 11:00:00,105.82,105.84,105.41,105.46,13526.0,100.0175,100.0364,99.63,99.6773,13526.0
2020-08-27 11:30:00,105.47,105.87,105.34,105.79,13112.0,99.6867,100.0648,99.5639,99.9892,13112.0
2020-08-27 12:00:00,105.81,105.86,105.47,105.5,12469.0,100.0081,100.0553,99.6867,99.7151,12469.0
2020-08-27 12:30:00,105.52,105.62,105.36,105.43,35360.0,99.734,99.8285,99.5828,99.6489,35360.0
2020-08-27 13:00:00,105.41,106.14,105.41,106.05,23663.0,99.63,100.32,99.63,100.2349,23663.0
2020-08-27 13:30:00,106.09,106.19,105.94,106.18,15257.0,100.2727,100.3672,100.131,100.3578,15257.0
2020-08-27 14:00:00,106.2,106.26,105.97,106.06,15895.0,100.3767,100.4334,100.1593,100.2444,15895.0
2020-08-27 14:30:00,106.08,106.17,105.95,106.03,24736.0,100.2633,100.3483,100.1404,100.216,24736.0
2020-08-27 15:00:00,106.04,106.23,105.95,106.14,23383.0,100.2255,100.4051,100.1404,100.32,23383.0
2020-08-27 15:30:00,106.17,106.17,105.7,106.01,174089.0,100.3483,100.3483,99.9041,100.1971,174089.0
2020-08-28 09:30:00,106.43,106.53,105.64,105.97,31979.0,100.5941,100.6886,99.8474,100.1593,31979.0
2020-08-28 10:00:00,106.0,106.0,105.36,105.44,40145.0,100.1877,100.1877,99.5828,99.6584,40145.0
2020-08-28 10:30:00,105.38,105.57,105.22,105.33,20545.0,99.6017,99.7812,99.4504,99.5544,20545.0
2020-08-28 11:00:00,105.44,105.46,105.12,105.12,14659.0,99.6584,99.6773,99.3559,99.3559,14659.0
2020-08-28 11:30:00,105.1,105.32,105.1,105.22,7487.0,99.337,99.545,99.337,99.4504,7487.0
2020-08-28 12:00:00,105.24,105.4,105.24,105.33,6763.0,99.4693,99.6206,99.4693,99.5544,6763.0
2020-08-28 12:30:00,105.35,105.42,105.29,105.34,26277.0,99.5733,99.6395,99.5166,99.5639,26277.0
2020-08-28 13:00:00,105.36,105.37,104.84,104.86,24935.0,99.5828,99.5922,99.0913,99.1102,24935.0
2020-08-28 13:30:00,104.86,104.99,104.5,104.54,14357.0,99.1102,99.233,98.7699,98.8077,14357.0
2020-08-28 14:00:00,104.46,104.68,104.39,104.51,19856.0,98.7321,98.94,98.6659,98.7794,19856.0
2020-08-28 14:30:00,104.53,104.69,104.44,104.66,16062.0,98.7983,98.9495,98.7132,98.9211,16062.0
2020-08-28 15:00:00,104.65,104.92,104.6,104.84,61465.0,98.9117,99.1669,98.8644,99.0913,61465.0
2020-08-28 15:30:00,104.84,105.17,104.76,105.04,80014.0,99.0913,99.4032,99.0157,99.2803,80014.0
2020-08-31 09:30:00,104.96,105.83,104.42,104.43,30051.0,99.2047,100.027,98.6943,98.7038,30051.0
2020-08-31 10:00:00,104.48,104.91,104.39,104.7,15074.0,98.751,99.1574,98.6659,98.9589,15074.0
2020-08-31 10:30:00,104.71,105.14,104.71,105.11,14355.0,98.9684,99.3748,98.9684,99.3465,14355.0
2020-08-31 11:00:00,105.22,105.37,104.85,104.89,15200.0,99.4504,99.5922,99.1007,99.1385,15200.0
2020-08-31 11:30:00,104.95,105.49,104.86,105.26,31988.0,99.1952,99.7056,99.1102,99.4882,31988.0
2020-08-31 12:00:00,105.21,105.45,105.21,105.27,12594.0,99.441,99.6678,99.441,99.4977,12594.0
2020-08-31 12:30:00,105.26,105.32,105.1,105.22,12292.0,99.4882,99.545,99.337,99.4504,12292.0
2020-08-31 13:00:00,105.22,105.37,105.21,105.24,13401.0,99.4504,99.5922,99.441,99.4693,13401.0
2020-08-31 13:30:00,105.22,105.24,104.93,104.94,9069.0,99.4504,99.4693,99.1763,99.1858,9069.0
2020-08-31 14:00:00,104.91,105.15,104.9,105.07,11364.0,99.1574,99.3843,99.148,99.3087,11364.0
2020-08-31 14:30:00,105.09,105.29,105.04,105.24,12120.0,99.3276,99.5166,99.2803,99.4693,12120.0
2020-08-31 15:00:00,105.24,105.39,105.16,105.39,18338.0,99.4693,99.6111,99.3937,99.6111,18338.0
2020-08-31 15:30:00,105.38,105.58,105.24,105.24,141431.0,99.6017,99.7907,99.4693,99.4693,141431.0
2020-09-01 09:30:00,105.7,105.7,105.09,105.16,62341.0,99.9041,99.9041,99.3276,99.3937,62341.0
2020-09-01 10:00:00,105.19,105.57,105.12,105.57,44014.0,99.4221,99.7812,99.3559,99.7812,44014.0
2020-09-01 10:30:00,105.57,105.65,105.41,105.48,14223.0,99.7812,99.8569,99.63,99.6962,14223.0
2020-09-01 11:00:00,105.46,105.56,105.27,105.32,21286.0,99.6773,99.7718,99.4977,99.545,21286.0
2020-09-01 11:30:00,105.38,105.52,105.28,105.34,15906.0,99.6017,99.734,99.5071,99.5639,15906.0
2020-09-01 12:00:00,105.35,105.39,105.05,105.17,15236.0,99.5733,99.6111,99.2898,99.4032,15236.0
2020-09-01 12:30:00,105.17,105.27,105.02,105.11,12545.0,99.4032,99.4977,99.2614,99.3465,12545.0
2020-09-01 13:00:00,105.1,105.11,104.84,104.96,18336.0,99.337,99.3465,99.0913,99.2047,18336.0
2020-09-01 13:30:00,104.9,105.09,104.9,104.96,14451.0,99.148,99.3276,99.148,99.2047,14451.0
2020-09-01 14:00:00,105.0,105.04,104.91,105.04,18544.0,99.2425,99.2803,99.1574,99.2803,18544.0
2020-09-01 14:30:00,105.0,105.22,104.97,105.22,30028.0,99.2425,99.4504,99.2141,99.4504,30028.0
2020-09-01 15:00:00,105.28,105.28,104.97,105.16,35150.0,99.5071,99.5071,99.2141,99.3937,35150.0
2020-09-01 15:30:00,105.13,105.73,105.08,105.7,119865.0,99.3654,99.9325,99.3181,99.9041,119865.0
2020-09-02 09:30:00,105.69,106.96,105.35,106.96,24332.0,99.8947,101.095,99.5733,101.095,24332.0
2020-09-02 10:00:00,106.98,107.12,106.39,107.09,21693.0,101.1139,101.2462,100.5563,101.2179,21693.0
2020-09-02 10:30:00,107.06,107.08,106.79,106.88,27020.0,101.1895,101.2084,100.9343,101.0194,27020.0
2020-09-02 11:00:00,106.89,106.93,106.66,106.71,43738.0,101.0289,101.0667,100.8115,100.8587,43738.0
2020-09-02 11:30:00,106.68,107.05,106.63,106.94,36913.0,100.8304,101.1801,100.7831,101.0761,36913.0
2020-09-02 12:00:00,106.96,107.05,106.92,106.99,36735.0,101.095,101.1801,101.0572,101.1234,36735.0
2020-09-02 12:30:00,106.97,107.18,106.9,107.02,29296.0,101.1045,101.303,101.0383,101.1517,29296.0
2020-09-02 13:00:00,107.02,107.31,106.98,107.31,23105.0,101.1517,101.4258,101.1139,101.4258,23105.0
2020-09-02 13:30:00,107.27,107.69,107.27,107.66,23113.0,101.388,101.785,101.388,101.7566,23113.0
2020-09-02 14:00:00,107.66,107.69,107.5,107.53,26191.0,101.7566,101.785,101.6054,101.6338,26191.0
2020-09-02 14:30:00,107.49,107.76,107.49,107.65,34105.0,101.596,101.8512,101.596,101.7472,34105.0
2020-09-02 15:00:00,107.62,107.7,107.44,107.56,38507.0,101.7188,101.7944,101.5487,101.6621,38507.0
2020-09-02 15:30:00,107.58,107.76,107.33,107.33,113937.0,101.681,101.8512,101.4447,101.4447,113937.0
2020-09-03 09:30:00,107.64,108.0,107.23,108.0,25326.0,102.1755,102.5172,101.7863,102.5172,25326.0
2020-09-03 10:00:00,107.97,108.03,106.74,106.84,27304.0,102.4888,102.5457,101.3212,101.4161,27304.0
2020-09-03 10:30:00,106.83,107.31,106.72,107.04,20522.0,101.4066,101.8623,101.3022,101.606,20522.0
2020-09-03 11:00:00,106.98,106.98,104.94,105.47,23626.0,101.549,101.549,99.6126,100.1157,23626.0
2020-09-03 11:30:00,105.44,106.13,105.38,105.64,16596.0,100.0872,100.7422,100.0302,100.277,16596.0
2020-09-03 12:00:00,105.63,105.92,105.49,105.55,15932.0,100.2675,100.5428,100.1347,100.1916,15932.0
2020-09-03 12:30:00,105.55,105.64,104.98,104.98,16272.0,100.1916,100.277,99.6505,99.6505,16272.0
2020-09-03 13:00:00,104.93,105.21,104.56,105.17,19828.0,99.6031,99.8689,99.2519,99.8309,19828.0
2020-09-03 13:30:00,105.07,105.12,104.52,104.94,15261.0,99.736,99.7834,99.2139,99.6126,15261.0
2020-09-03 14:00:00,104.93,105.26,104.76,105.0,18585.0,99.6031,99.9163,99.4417,99.6695,18585.0
2020-09-03 14:30:00,104.98,105.36,104.53,104.61,17574.0,99.6505,100.0113,99.2234,99.2993,17574.0
2020-09-03 15:00:00,104.54,104.71,104.16,104.16,19016.0,99.2329,99.3943,98.8722,98.8722,19016.0
2020-09-03 15:30:00,104.1,104.81,103.9,104.59,101406.0,98.8152,99.4892,98.6254,99.2803,101406.0
2020-09-04 09:30:00,105.51,105.88,104.79,105.16,20138.0,100.1536,100.5049,99.4702,99.8214,20138.0
2020-09-04 10:00:00,105.29,105.56,103.83,103.83,18504.0,99.9448,100.2011,98.5589,98.5589,18504.0
2020-09-04 10:30:00,103.95,104.13,103.22,103.73,19797.0,98.6728,98.8437,97.9799,98.464,19797.0
2020-09-04 11:00:00,103.75,103.85,102.47,102.65,18817.0,98.483,98.5779,97.268,97.4388,18817.0
2020-09-04 11:30:00,102.91,103.07,102.49,102.82,23670.0,97.6856,97.8375,97.287,97.6002,23670.0
2020-09-04 12:00:00,102.78,103.56,102.77,103.54,15699.0,97.5622,98.3026,97.5527,98.2836,15699.0
2020-09-04 12:30:00,103.57,104.0,103.34,103.74,15086.0,98.3121,98.7203,98.0938,98.4735,15086.0
2020-09-04 13:00:00,103.74,103.79,103.55,103.6,12555.0,98.4735,98.521,98.2931,98.3406,12555.0
2020-09-04 13:30:00,103.53,103.6,103.25,103.5,12069.0,98.2742,98.3406,98.0084,98.2457,12069.0
2020-09-04 14:00:00,103.45,103.64,103.18,103.63,31386.0,98.1982,98.3786,97.9419,98.3691,31386.0
2020-09-04 14:30:00,103.66,104.18,103.65,104.09,36805.0,98.3976,98.8912,98.3881,98.8057,36805.0
2020-09-04 15:00:00,104.08,104.47,103.73,104.35,31517.0,98.7962,99.1664,98.464,99.0525,31517.0
2020-09-04 15:30:00,104.25,104.28,103.27,103.63,71455.0,98.9576,98.9861,98.0274,98.3691,71455.0
2020-09-08 09:30:00,103.22,103.22,100.32,100.96,77451.0,97.9799,97.9799,95.2271,95.8346,77451.0
2020-09-08 10:00:00,100.94,101.29,100.48,101.29,38534.0,95.8156,96.1479,95.379,96.1479,38534.0
2020-09-08 10:30:00,101.23,101.75,100.64,100.64,19654.0,96.0909,96.5845,95.5309,95.5309,19654.0
2020-09-08 11:00:00,100.64,101.16,100.61,101.02,15208.0,95.5309,96.0245,95.5024,95.8916,15208.0
2020-09-08 11:30:00,101.01,101.01,100.4,100.71,19185.0,95.8821,95.8821,95.3031,95.5973,19185.0
2020-09-08 12:00:00,100.67,101.07,100.65,100.85,10357.0,95.5593,95.939,95.5404,95.7302,10357.0
2020-09-08 12:30:00,100.87,101.57,100.77,101.55,25743.0,95.7492,96.4137,95.6543,96.3947,25743.0
2020-09-08 13:00:00,101.61,102.07,101.6,101.97,19014.0,96.4516,96.8883,96.4421,96.7934,19014.0
2020-09-08 13:30:00,101.93,102.13,101.7,102.09,15915.0,96.7554,96.9452,96.5371,96.9073,15915.0
2020-09-08 14:00:00,102.06,102.15,101.58,101.58,17433.0,96.8788,96.9642,96.4232,96.4232,17433.0
2020-09-08 14:30:00,101.54,101.59,101.04,101.57,30779.0,96.3852,96.4326,95.9106,96.4137,30779.0
2020-09-08 15:00:00,101.54,101.58,100.94,101.52,26411.0,96.3852,96.4232,95.8156,96.3662,26411.0
2020-09-08 15:30:00,101.55,101.83,100.99,101.09,124444.0,96.3947,96.6605,95.8631,95.958,124444.0
2020-09-09 09:30:00,101.77,103.41,101.77,103.38,13491.0,96.6035,98.1602,96.6035,98.1318,13491.0
2020-09-09 10:00:00,103.51,104.13,103.37,103.62,26077.0,98.2552,98.8437,98.1223,98.3596,26077.0
2020-09-09 10:30:00,103.62,103.77,102.64,102.64,16690.0,98.3596,98.502,97.4293,97.4293,16690.0
2020-09-09 11:00:00,102.77,103.24,102.77,103.12,13586.0,97.5527,97.9989,97.5527,97.885,13586.0
2020-09-09 11:30:00,103.08,103.15,102.98,103.07,14017.0,97.847,97.9134,97.7521,97.8375,14017.0
2020-09-09 12:00:00,103.07,103.09,102.63,102.63,16849.0,97.8375,97.8565,97.4198,97.4198,16849.0
2020-09-09 12:30:00,102.67,103.19,102.67,102.87,9925.0,97.4578,97.9514,97.4578,97.6477,9925.0
2020-09-09 13:00:00,102.92,103.68,102.92,103.5,11896.0,97.6951,98.4165,97.6951,98.2457,11896.0
2020-09-09 13:30:00,103.5,103.79,103.5,103.57,5959.0,98.2457,98.521,98.2457,98.3121,5959.0
2020-09-09 14:00:00,103.55,103.72,103.5,103.55,7709.0,98.2931,98.4545,98.2457,98.2931,7709.0
2020-09-09 14:30:00,103.61,103.99,103.61,103.96,13598.0,98.3501,98.7108,98.3501,98.6823,13598.0
2020-09-09 15:00:00,103.98,104.32,103.98,104.08,26072.0,98.7013,99.0241,98.7013,98.7962,26072.0
2020-09-09 15:30:00,104.09,104.16,103.18,103.31,94529.0,98.8057,98.8722,97.9419,98.0653,94529.0
2020-09-10 09:30:00,103.31,103.79,102.53,103.34,27001.0,98.0653,98.521,97.3249,98.0938,27001.0
2020-09-10 10:00:00,103.3,103.36,102.85,102.99,23470.0,98.0558,98.1128,97.6287,97.7616,23470.0
2020-09-10 10:30:00,103.06,103.31,102.57,102.58,40384.0,97.828,98.0653,97.3629,97.3724,40384.0
2020-09-10 11:00:00,102.66,103.18,102.51,103.09,8600.0,97.4483,97.9419,97.3059,97.8565,8600.0
2020-09-10 11:30:00,103.09,103.19,102.49,102.57,8773.0,97.8565,97.9514,97.287,97.3629,8773.0
2020-09-10 12:00:00,102.5,102.71,102.4,102.56,12793.0,97.2964,97.4958,97.2015,97.3534,12793.0
2020-09-10 12:30:00,102.54,102.63,101.75,102.07,21396.0,97.3344,97.4198,96.5845,96.8883,21396.0
2020-09-10 13:00:00,102.07,102.51,102.03,102.31,7326.0,96.8883,97.3059,96.8503,97.1161,7326.0
2020-09-10 13:30:00,102.32,102.57,102.25,102.29,10045.0,97.1256,97.3629,97.0591,97.0971,10045.0
2020-09-10 14:00:00,102.27,102.69,101.92,101.92,31543.0,97.0781,97.4768,96.7459,96.7459,31543.0
2020-09-10 14:30:00,101.92,102.45,101.77,102.35,24035.0,96.7459,97.249,96.6035,97.1541,24035.0
2020-09-10 15:00:00,102.43,102.5,101.61,102.02,44099.0,97.23,97.2964,96.4516,96.8408,44099.0
2020-09-10 15:30:00,101.97,102.5,101.9,101.92,183781.0,96.7934,97.2964,96.7269,96.7459,183781.0
2020-09-11 09:30:00,102.45,102.58,101.91,102.13,14127.0,97.249,97.3724,96.7364,96.9452,14127.0
2020-09-11 10:00:00,102.12,102.55,102.05,102.19,11382.0,96.9357,97.3439,96.8693,97.0022,11382.0
2020-09-11 10:30:00,102.18,102.41,102.0,102.23,12462.0,96.9927,97.211,96.8218,97.0402,12462.0
2020-09-11 11:00:00,102.2,102.58,102.2,102.57,16840.0,97.0117,97.3724,97.0117,97.3629,16840.0
2020-09-11 11:30:00,102.49,102.71,102.34,102.61,17198.0,97.287,97.4958,97.1446,97.4009,17198.0
2020-09-11 12:00:00,102.59,102.77,102.5,102.68,17396.0,97.3819,97.5527,97.2964,97.4673,17396.0
2020-09-11 12:30:00,102.61,102.63,102.04,102.1,15246.0,97.4009,97.4198,96.8598,96.9168,15246.0
2020-09-11 13:00:00,102.11,102.2,101.42,101.42,23809.0,96.9262,97.0117,96.2713,96.2713,23809.0
2020-09-11 13:30:00,101.43,101.75,101.33,101.35,9215.0,96.2808,96.5845,96.1858,96.2048,9215.0
2020-09-11 14:00:00,101.33,101.53,101.22,101.44,13272.0,96.1858,96.3757,96.0814,96.2903,13272.0
2020-09-11 14:30:00,101.47,102.0,101.47,101.91,15413.0,96.3187,96.8218,96.3187,96.7364,15413.0
2020-09-11 15:00:00,101.84,102.04,101.53,101.97,21100.0,96.67,96.8598,96.3757,96.7934,21100.0
2020-09-11 15:30:00,101.97,102.12,101.72,101.75,88283.0,96.7934,96.9357,96.556,96.5845,88283.0
2020-09-14 09:30:00,102.39,102.88,102.2,102.88,24435.0,97.192,97.6572,97.0117,97.6572,24435.0
2020-09-14 10:00:00,102.97,103.09,102.71,103.0,12141.0,97.7426,97.8565,97.4958,97.7711,12141.0
2020-09-14 10:30:00,103.05,103.05,102.48,102.5,16505.0,97.8185,97.8185,97.2775,97.2964,16505.0
2020-09-14 11:00:00,102.47,102.53,102.3,102.34,23491.0,97.268,97.3249,97.1066,97.1446,23491.0
2020-09-14 11:30:00,102.34,102.5,102.26,102.42,30510.0,97.1446,97.2964,97.0686,97.2205,30510.0
2020-09-14 12:00:00,102.36,102.71,102.35,102.71,16404.0,97.1636,97.4958,97.1541,97.4958,16404.0
2020-09-14 12:30:00,102.7,102.89,102.65,102.89,12701.0,97.4863,97.6666,97.4388,97.6666,12701.0
2020-09-14 13:00:00,102.93,102.97,102.71,102.82,12218.0,97.7046,97.7426,97.4958,97.6002,12218.0
2020-09-14 13:30:00,102.86,102.93,102.71,102.87,12080.0,97.6382,97.7046,97.4958,97.6477,12080.0
2020-09-14 14:00:00,102.82,102.89,102.65,102.71,19078.0,97.6002,97.6666,97.4388,97.4958,19078.0
2020-09-14 14:30:00,102.72,102.89,102.56,102.7,22816.0,97.5053,97.6666,97.3534,97.4863,22816.0
2020-09-14 15:00:00,102.71,102.74,102.32,102.47,20832.0,97.4958,97.5243,97.1256,97.268,20832.0
2020-09-14 15:30:00,102.47,103.13,102.43,102.59,114126.0,97.268,97.8945,97.23,97.3819,114126.0
2020-09-15 09:30:00,102.69,103.61,102.61,103.37,39595.0,97.4768,98.3501,97.4009,98.1223,39595.0
2020-09-15 10:00:00,103.33,103.79,103.21,103.66,20880.0,98.0843,98.521,97.9704,98.3976,20880.0
2020-09-15 10:30:00,103.69,103.85,103.45,103.55,22282.0,98.426,98.5779,98.1982,98.2931,22282.0
2020-09-15 11:00:00,103.58,103.69,103.2,103.3,22386.0,98.3216,98.426,97.9609,98.0558,22386.0
2020-09-15 11:30:00,103.27,103.32,103.07,103.07,18285.0,98.0274,98.0748,97.8375,97.8375,18285.0
2020-09-15 12:00:00,103.05,103.14,102.92,103.08,14267.0,97.8185,97.904,97.6951,97.847,14267.0
2020-09-15 12:30:00,103.05,103.1,102.98,103.1,16319.0,97.8185,97.866,97.7521,97.866,16319.0
2020-09-15 13:00:00,103.11,103.21,103.05,103.11,14044.0,97.8755,97.9704,97.8185,97.8755,14044.0
2020-09-15 13:30:00,103.12,103.18,102.89,102.92,22246.0,97.885,97.9419,97.6666,97.6951,22246.0
2020-09-15 14:00:00,102.94,103.13,102.91,103.06,21986.0,97.7141,97.8945,97.6856,97.828,21986.0
2020-09-15 14:30:00,103.02,103.25,103.02,103.22,17046.0,97.79,98.0084,97.79,97.9799,17046.0
2020-09-15 15:00:00,103.21,103.39,103.09,103.17,43351.0,97.9704,98.1413,97.8565,97.9324,43351.0
2020-09-15 15:30:00,103.18,103.22,102.94,102.98,131877.0,97.9419,97.9799,97.7141,97.7521,131877.0
2020-09-16 09:30:00,103.34,103.83,102.83,103.6,23722.0,98.0938,98.5589,97.6097,98.3406,23722.0
2020-09-16 10:00:00,103.68,104.21,103.52,104.15,46524.0,98.4165,98.9196,98.2647,98.8627,46524.0
2020-09-16 10:30:00,104.14,104.26,103.87,104.11,32282.0,98.8532,98.9671,98.5969,98.8247,32282.0
2020-09-16 11:00:00,104.09,104.39,104.06,104.19,14217.0,98.8057,99.0905,98.7773,98.9007,14217.0
2020-09-16 11:30:00,104.23,104.28,104.11,104.17,20245.0,98.9386,98.9861,98.8247,98.8817,20245.0
2020-09-16 12:00:00,104.14,104.14,103.5,103.63,23485.0,98.8532,98.8532,98.2457,98.3691,23485.0
2020-09-16 12:30:00,103.62,103.95,103.59,103.89,42331.0,98.3596,98.6728,98.3311,98.6159,42331.0
2020-09-16 13:00:00,103.89,104.05,103.86,103.87,18856.0,98.6159,98.7678,98.5874,98.5969,18856.0
2020-09-16 13:30:00,103.85,103.9,103.59,103.59,10031.0,98.5779,98.6254,98.3311,98.3311,10031.0
2020-09-16 14:00:00,103.35,104.06,103.34,103.95,37890.0,98.1033,98.7773,98.0938,98.6728,37890.0
2020-09-16 14:30:00,103.97,104.29,103.85,104.1,25946.0,98.6918,98.9956,98.5779,98.8152,25946.0
2020-09-16 15:00:00,104.11,104.19,103.29,103.46,51260.0,98.8247,98.9007,98.0463,98.2077,51260.0
2020-09-16 15:30:00,103.41,103.69,103.03,103.12,111982.0,98.1602,98.426,97.7995,97.885,111982.0
2020-09-17 09:30:00,102.64,102.64,102.0,102.43,26043.0,97.4293,97.4293,96.8218,97.23,26043.0
2020-09-17 10:00:00,102.45,103.3,102.43,103.3,76194.0,97.249,98.0558,97.23,98.0558,76194.0
2020-09-17 10:30:00,103.28,103.63,103.09,103.4,25941.0,98.0368,98.3691,97.8565,98.1508,25941.0
2020-09-17 11:00:00,103.47,104.03,103.47,103.84,23936.0,98.2172,98.7488,98.2172,98.5684,23936.0
2020-09-17 11:30:00,103.81,103.88,103.25,103.37,20494.0,98.5399,98.6064,98.0084,98.1223,20494.0
2020-09-17 12:00:00,103.39,103.54,102.84,103.07,36026.0,98.1413,98.2836,97.6192,97.8375,36026.0
2020-09-17 12:30:00,103.09,103.62,103.06,103.46,38626.0,97.8565,98.3596,97.828,98.2077,38626.0
2020-09-17 13:00:00,103.49,103.52,103.32,103.42,13646.0,98.2362,98.2647,98.0748,98.1697,13646.0
2020-09-17 13:30:00,103.4,103.58,103.36,103.49,11621.0,98.1508,98.3216,98.1128,98.2362,11621.0
2020-09-17 14:00:00,103.53,103.77,103.5,103.53,14675.0,98.2742,98.502,98.2457,98.2742,14675.0
2020-09-17 14:30:00,103.49,103.59,103.26,103.46,18182.0,98.2362,98.3311,98.0179,98.2077,18182.0
2020-09-17 15:00:00,103.51,103.56,103.21,103.46,30336.0,98.2552,98.3026,97.9704,98.2077,30336.0
2020-09-17 15:30:00,103.46,103.98,103.46,103.88,152149.0,98.2077,98.7013,98.2077,98.6064,152149.0
2020-09-18 09:30:00,103.71,104.97,103.71,104.95,152996.0,98.445,99.6411,98.445,99.6221,152996.0
2020-09-18 10:00:00,104.81,105.69,104.81,105.5,19249.0,99.4892,100.3245,99.4892,100.1441,19249.0
2020-09-18 10:30:00,105.41,105.68,105.4,105.5,52021.0,100.0587,100.315,100.0492,100.1441,52021.0
2020-09-18 11:00:00,105.45,105.6,104.94,105.04,46450.0,100.0967,100.2391,99.6126,99.7075,46450.0
2020-09-18 11:30:00,105.03,105.1,104.83,105.02,33534.0,99.698,99.7645,99.5082,99.6885,33534.0
2020-09-18 12:00:00,104.98,105.07,104.7,104.93,40672.0,99.6505,99.736,99.3848,99.6031,40672.0
2020-09-18 12:30:00,104.9,105.01,104.72,104.88,26657.0,99.5746,99.679,99.4037,99.5556,26657.0
2020-09-18 13:00:00,104.92,104.92,104.13,104.16,21527.0,99.5936,99.5936,98.8437,98.8722,21527.0
2020-09-18 13:30:00,104.09,104.18,103.66,104.12,26322.0,98.8057,98.8912,98.3976,98.8342,26322.0
2020-09-18 14:00:00,104.13,104.14,103.8,104.03,31726.0,98.8437,98.8532,98.5304,98.7488,31726.0
2020-09-18 14:30:00,104.02,104.18,103.96,104.17,43499.0,98.7393,98.8912,98.6823,98.8817,43499.0
2020-09-18 15:00:00,104.19,104.4,103.97,104.4,42704.0,98.9007,99.1,98.6918,99.1,42704.0
2020-09-18 15:30:00,104.4,104.54,103.97,104.13,215753.0,99.1,99.2329,98.6918,98.8437,215753.0
2020-09-21 09:30:00,102.46,103.99,102.16,103.98,85967.0,97.2585,98.7108,96.9737,98.7013,85967.0
2020-09-21 10:00:00,103.97,104.03,103.44,103.53,122073.0,98.6918,98.7488,98.1887,98.2742,122073.0
2020-09-21 10:30:00,103.53,103.97,103.45,103.79,58451.0,98.2742,98.6918,98.1982,98.521,58451.0
2020-09-21 11:00:00,103.79,103.86,102.99,103.14,54799.0,98.521,98.5874,97.7616,97.904,54799.0
2020-09-21 11:30:00,103.25,103.4,103.1,103.27,33809.0,98.0084,98.1508,97.866,98.0274,33809.0
2020-09-21 12:00:00,103.29,103.35,103.1,103.2,24894.0,98.0463,98.1033,97.866,97.9609,24894.0
2020-09-21 12:30:00,103.2,103.38,102.87,102.93,77972.0,97.9609,98.1318,97.6477,97.7046,77972.0
2020-09-21 13:00:00,102.97,103.13,102.72,103.12,36029.0,97.7426,97.8945,97.5053,97.885,36029.0
2020-09-21 13:30:00,103.1,103.31,103.07,103.26,35299.0,97.866,98.0653,97.8375,98.0179,35299.0
2020-09-21 14:00:00,103.28,103.46,103.11,103.31,33091.0,98.0368,98.2077,97.8755,98.0653,33091.0
2020-09-21 14:30:00,103.29,103.35,103.03,103.29,51224.0,98.0463,98.1033,97.7995,98.0463,51224.0
2020-09-21 15:00:00,103.26,103.81,103.2,103.64,47207.0,98.0179,98.5399,97.9609,98.3786,47207.0
2020-09-21 15:30:00,103.67,104.14,103.5,104.12,177467.0,98.407,98.8532,98.2457,98.8342,177467.0
2020-09-22 09:30:00,103.83,105.5,103.83,104.76,92818.0,98.5589,100.1441,98.5589,99.4417,92818.0
2020-09-22 10:00:00,104.72,105.13,103.78,104.02,78208.0,99.4037,99.7929,98.5115,98.7393,78208.0
2020-09-22 10:30:00,103.99,104.31,103.57,103.57,50910.0,98.7108,99.0146,98.3121,98.3121,50910.0
2020-09-22 11:00:00,103.48,103.81,103.32,103.39,52019.0,98.2267,98.5399,98.0748,98.1413,52019.0
2020-09-22 11:30:00,103.39,103.41,102.96,103.09,29871.0,98.1413,98.1602,97.7331,97.8565,29871.0
2020-09-22 12:00:00,103.06,103.28,103.0,103.24,28614.0,97.828,98.0368,97.7711,97.9989,28614.0
2020-09-22 12:30:00,103.25,103.76,103.21,103.37,50709.0,98.0084,98.4925,97.9704,98.1223,50709.0
2020-09-22 13:00:00,103.39,103.8,103.39,103.74,28766.0,98.1413,98.5304,98.1413,98.4735,28766.0
2020-09-22 13:30:00,103.74,103.82,103.63,103.71,28094.0,98.4735,98.5494,98.3691,98.445,28094.0
2020-09-22 14:00:00,103.73,103.86,103.36,103.5,33587.0,98.464,98.5874,98.1128,98.2457,33587.0
2020-09-22 14:30:00,103.51,103.81,103.46,103.75,46019.0,98.2552,98.5399,98.2077,98.483,46019.0
2020-09-22 15:00:00,103.76,104.12,103.71,104.06,53676.0,98.4925,98.8342,98.445,98.7773,53676.0
2020-09-22 15:30:00,104.05,104.44,103.86,104.32,146959.0,98.7678,99.138,98.5874,99.0241,146959.0
2020-09-23 09:30:00,104.1,104.69,103.87,104.6,36551.0,98.8152,99.3753,98.5969,99.2898,36551.0
2020-09-23 10:00:00,104.59,105.13,104.43,104.85,40421.0,99.2803,99.7929,99.1285,99.5271,40421.0
2020-09-23 10:30:00,104.94,105.0,104.5,104.56,29059.0,99.6126,99.6695,99.1949,99.2519,29059.0
2020-09-23 11:00:00,104.63,104.67,104.23,104.31,36867.0,99.3183,99.3563,98.9386,99.0146,36867.0
2020-09-23 11:30:00,104.32,104.43,103.97,104.08,27117.0,99.0241,99.1285,98.6918,98.7962,27117.0
2020-09-23 12:00:00,104.05,104.11,103.81,103.91,25873.0,98.7678,98.8247,98.5399,98.6349,25873.0
2020-09-23 12:30:00,103.93,104.14,103.85,104.14,222723.0,98.6538,98.8532,98.5779,98.8532,222723.0
2020-09-23 13:00:00,104.17,104.17,103.94,104.0,23467.0,98.8817,98.8817,98.6633,98.7203,23467.0
2020-09-23 13:30:00,103.96,104.05,103.62,103.66,30004.0,98.6823,98.7678,98.3596,98.3976,30004.0
2020-09-23 14:00:00,103.64,103.7,102.8,102.87,22453.0,98.3786,98.4355,97.5812,97.6477,22453.0
2020-09-23 14:30:00,102.94,102.97,102.31,102.31,36927.0,97.7141,97.7426,97.1161,97.1161,36927.0
2020-09-23 15:00:00,102.36,102.51,102.04,102.35,64814.0,97.1636,97.3059,96.8598,97.1541,64814.0
2020-09-23 15:30:00,102.35,102.56,101.97,102.49,230215.0,97.1541,97.3534,96.7934,97.287,230215.0
2020-09-24 09:30:00,102.42,102.52,101.66,102.2,38428.0,97.2205,97.3154,96.4991,97.0117,38428.0
2020-09-24 10:00:00,102.11,102.83,102.11,102.55,21628.0,96.9262,97.6097,96.9262,97.3439,21628.0
2020-09-24 10:30:00,102.49,102.58,102.0,102.56,19699.0,97.287,97.3724,96.8218,97.3534,19699.0
2020-09-24 11:00:00,102.57,102.62,102.12,102.49,17269.0,97.3629,97.4104,96.9357,97.287,17269.0
2020-09-24 11:30:00,102.5,102.99,102.4,102.97,15869.0,97.2964,97.7616,97.2015,97.7426,15869.0
2020-09-24 12:00:00,103.02,103.32,102.99,103.16,12420.0,97.79,98.0748,97.7616,97.9229,12420.0
2020-09-24 12:30:00,103.11,103.23,102.81,103.23,19269.0,97.8755,97.9894,97.5907,97.9894,19269.0
2020-09-24 13:00:00,103.28,103.82,103.23,103.51,42122.0,98.0368,98.5494,97.9894,98.2552,42122.0
2020-09-24 13:30:00,103.55,103.73,103.14,103.14,11615.0,98.2931,98.464,97.904,97.904,11615.0
2020-09-24 14:00:00,103.26,103.26,102.76,102.94,17035.0,98.0179,98.0179,97.5432,97.7141,17035.0
2020-09-24 14:30:00,102.92,103.12,102.37,102.41,19469.0,97.6951,97.885,97.173,97.211,19469.0
2020-09-24 15:00:00,102.42,102.66,102.14,102.27,31729.0,97.2205,97.4483,96.9547,97.0781,31729.0
2020-09-24 15:30:00,102.25,102.5,102.1,102.42,135650.0,97.0591,97.2964,96.9168,97.2205,135650.0
2020-09-25 09:30:00,102.08,102.54,101.67,101.84,55171.0,96.8978,97.3344,96.5086,96.67,55171.0
2020-09-25 10:00:00,101.77,102.14,101.36,102.03,29046.0,96.6035,96.9547,96.2143,96.8503,29046.0
2020-09-25 10:30:00,102.0,102.4,101.86,102.18,25236.0,96.8218,97.2015,96.6889,96.9927,25236.0
2020-09-25 11:00:00,102.22,102.55,101.86,102.42,21484.0,97.0307,97.3439,96.6889,97.2205,21484.0
2020-09-25 11:30:00,102.34,102.5,102.09,102.09,9218.0,97.1446,97.2964,96.9073,96.9073,9218.0
2020-09-25 12:00:00,102.11,102.37,102.11,102.23,16481.0,96.9262,97.173,96.9262,97.0402,16481.0
2020-09-25 12:30:00,102.3,102.44,102.17,102.23,9465.0,97.1066,97.2395,96.9832,97.0402,9465.0
2020-09-25 13:00:00,102.22,102.5,102.18,102.34,11701.0,97.0307,97.2964,96.9927,97.1446,11701.0
2020-09-25 13:30:00,102.35,102.64,102.31,102.6,10619.0,97.1541,97.4293,97.1161,97.3914,10619.0
2020-09-25 14:00:00,102.55,102.73,102.47,102.64,16496.0,97.3439,97.5148,97.268,97.4293,16496.0
2020-09-25 14:30:00,102.64,102.81,102.55,102.81,10166.0,97.4293,97.5907,97.3439,97.5907,10166.0
2020-09-25 15:00:00,102.81,103.18,102.8,103.07,23235.0,97.5907,97.9419,97.5812,97.8375,23235.0
2020-09-25 15:30:00,103.06,103.08,102.62,102.98,73886.0,97.828,97.847,97.4104,97.7521,73886.0
2020-09-28 09:30:00,103.96,104.35,103.26,103.9,37819.0,98.6823,99.0525,98.0179,98.6254,37819.0
2020-09-28 10:00:00,104.09,105.28,103.97,105.1,11077.0,98.8057,99.9353,98.6918,99.7645,11077.0
2020-09-28 10:30:00,105.21,105.27,104.73,104.77,8421.0,99.8689,99.9258,99.4132,99.4512,8421.0
2020-09-28 11:00:00,104.77,104.88,104.61,104.71,18032.0,99.4512,99.5556,99.2993,99.3943,18032.0
2020-09-28 11:30:00,104.75,104.84,104.59,104.63,12218.0,99.4322,99.5177,99.2803,99.3183,12218.0
2020-09-28 12:00:00,104.64,104.84,104.58,104.72,31423.0,99.3278,99.5177,99.2709,99.4037,31423.0
2020-09-28 12:30:00,104.72,104.89,104.61,104.74,10138.0,99.4037,99.5651,99.2993,99.4227,10138.0
2020-09-28 13:00:00,104.76,104.88,104.65,104.76,9497.0,99.4417,99.5556,99.3373,99.4417,9497.0
2020-09-28 13:30:00,104.75,105.1,104.75,105.07,19048.0,99.4322,99.7645,99.4322,99.736,19048.0
2020-09-28 14:00:00,105.07,105.38,104.95,105.37,17360.0,99.736,100.0302,99.6221,100.0207,17360.0
2020-09-28 14:30:00,105.38,105.42,104.94,105.05,17941.0,100.0302,100.0682,99.6126,99.717,17941.0
2020-09-28 15:00:00,105.05,105.1,104.78,104.86,20911.0,99.717,99.7645,99.4607,99.5366,20911.0
2020-09-28 15:30:00,104.88,104.96,104.63,104.96,102919.0,99.5556,99.6316,99.3183,99.6316,102919.0
2020-09-29 09:30:00,104.68,105.17,104.68,104.89,16614.0,99.3658,99.8309,99.3658,99.5651,16614.0
2020-09-29 10:00:00,104.96,105.4,104.87,105.32,14244.0,99.6316,100.0492,99.5461,99.9733,14244.0
2020-09-29 10:30:00,105.26,105.36,104.92,105.14,23770.0,99.9163,100.0113,99.5936,99.8024,23770.0
2020-09-29 11:00:00,105.11,105.15,104.72,104.77,17536.0,99.7739,99.8119,99.4037,99.4512,17536.0
2020-09-29 11:30:00,104.78,104.79,104.35,104.41,16418.0,99.4607,99.4702,99.0525,99.1095,16418.0
2020-09-29 12:00:00,104.43,104.56,104.35,104.5,16791.0,99.1285,99.2519,99.0525,99.1949,16791.0
2020-09-29 12:30:00,104.49,104.92,104.44,104.92,11932.0,99.1854,99.5936,99.138,99.5936,11932.0
2020-09-29 13:00:00,104.9,105.05,104.7,104.99,12955.0,99.5746,99.717,99.3848,99.66,12955.0
2020-09-29 13:30:00,104.99,105.37,104.95,105.37,13463.0,99.66,100.0207,99.6221,100.0207,13463.0
2020-09-29 14:00:00,105.41,105.41,105.11,105.39,13296.0,100.0587,100.0587,99.7739,100.0397,13296.0
2020-09-29 14:30:00,105.34,105.44,105.15,105.17,17444.0,99.9923,100.0872,99.8119,99.8309,17444.0
2020-09-29 15:00:00,105.19,105.22,105.04,105.1,16407.0,99.8499,99.8784,99.7075,99.7645,16407.0
2020-09-29 15:30:00,105.1,105.13,104.74,104.78,67388.0,99.7645,99.7929,99.4227,99.4607,67388.0
2020-09-30 09:30:00,105.26,105.35,104.6,104.69,35548.0,99.9163,100.0018,99.2898,99.3753,35548.0
2020-09-30 10:00:00,104.57,105.15,104.55,104.92,42497.0,99.2614,99.8119,99.2424,99.5936,42497.0
2020-09-30 10:30:00,104.89,105.04,104.73,104.94,25002.0,99.5651,99.7075,99.4132,99.6126,25002.0
2020-09-30 11:00:00,104.87,105.62,104.83,105.59,14795.0,99.5461,100.2581,99.5082,100.2296,14795.0
2020-09-30 11:30:00,105.57,105.68,105.43,105.5,23055.0,100.2106,100.315,100.0777,100.1441,23055.0
2020-09-30 12:00:00,105.48,105.86,105.47,105.84,10234.0,100.1252,100.4859,100.1157,100.4669,10234.0
2020-09-30 12:30:00,105.84,105.91,105.72,105.73,9290.0,100.4669,100.5333,100.353,100.3625,9290.0
2020-09-30 13:00:00,105.73,106.01,105.57,105.95,31099.0,100.3625,100.6283,100.2106,100.5713,31099.0
2020-09-30 13:30:00,105.9,106.2,105.9,106.09,11280.0,100.5238,100.8086,100.5238,100.7042,11280.0
2020-09-30 14:00:00,106.05,106.46,105.62,105.79,21037.0,100.6662,101.0554,100.2581,100.4194,21037.0
2020-09-30 14:30:00,105.73,105.81,105.12,105.6,23193.0,100.3625,100.4384,99.7834,100.2391,23193.0
2020-09-30 15:00:00,105.54,105.61,104.71,105.03,38011.0,100.1821,100.2486,99.3943,99.698,38011.0
2020-09-30 15:30:00,105.08,105.78,104.94,105.52,157615.0,99.7455,100.4099,99.6126,100.1631,157615.0
2020-10-01 09:30:00,105.83,106.46,104.66,104.72,33384.0,100.4574,101.0554,99.3468,99.4037,33384.0
2020-10-01 10:00:00,104.72,104.94,104.54,104.74,32156.0,99.4037,99.6126,99.2329,99.4227,32156.0
2020-10-01 10:30:00,104.7,105.28,104.58,105.13,21733.0,99.3848,99.9353,99.2709,99.7929,21733.0
2020-10-01 11:00:00,105.3,105.77,104.99,105.74,23282.0,99.9543,100.4004,99.66,100.372,23282.0
2020-10-01 11:30:00,105.76,106.27,105.71,106.11,50615.0,100.3909,100.8751,100.3435,100.7232,50615.0
2020-10-01 12:00:00,106.0,106.16,105.7,106.11,24651.0,100.6188,100.7706,100.334,100.7232,24651.0
2020-10-01 12:30:00,106.11,106.25,105.91,105.94,17768.0,100.7232,100.8561,100.5333,100.5618,17768.0
2020-10-01 13:00:00,105.91,106.11,105.89,105.91,14820.0,100.5333,100.7232,100.5143,100.5333,14820.0
2020-10-01 13:30:00,105.96,105.96,105.24,105.31,31299.0,100.5808,100.5808,99.8973,99.9638,31299.0
2020-10-01 14:00:00,105.4,105.53,104.68,105.0,44138.0,100.0492,100.1726,99.3658,99.6695,44138.0
2020-10-01 14:30:00,104.99,105.17,104.92,105.15,33885.0,99.66,99.8309,99.5936,99.8119,33885.0
2020-10-01 15:00:00,105.15,105.35,104.85,105.15,33638.0,99.8119,100.0018,99.5271,99.8119,33638.0
2020-10-01 15:30:00,105.13,105.64,105.04,105.62,126478.0,99.7929,100.277,99.7075,100.2581,126478.0
2020-10-02 09:30:00,104.53,105.37,103.95,105.36,36599.0,99.2234,100.0207,98.6728,100.0113,36599.0
2020-10-02 10:00:00,105.64,105.64,105.01,105.45,24109.0,100.277,100.277,99.679,100.0967,24109.0
2020-10-02 10:30:00,105.34,105.89,105.32,105.73,26599.0,99.9923,100.5143,99.9733,100.3625,26599.0
2020-10-02 11:00:00,105.72,106.36,105.65,106.2,20199.0,100.353,100.9605,100.2865,100.8086,20199.0
2020-10-02 11:30:00,106.19,106.19,105.59,105.7,14390.0,100.7991,100.7991,100.2296,100.334,14390.0
2020-10-02 12:00:00,105.71,106.56,105.58,106.29,30975.0,100.3435,101.1503,100.2201,100.894,30975.0
2020-10-02 12:30:00,106.27,106.54,106.27,106.46,20048.0,100.8751,101.1313,100.8751,101.0554,20048.0
2020-10-02 13:00:00,106.49,106.94,106.39,106.85,25265.0,101.0839,101.511,100.989,101.4256,25265.0
2020-10-02 13:30:00,106.75,106.8,106.09,106.27,9185.0,101.3307,101.3782,100.7042,100.8751,9185.0
2020-10-02 14:00:00,106.25,106.54,106.19,106.51,15772.0,100.8561,101.1313,100.7991,101.1029,15772.0
2020-10-02 14:30:00,106.5,106.89,106.43,106.66,19606.0,101.0934,101.4636,101.0269,101.2453,19606.0
2020-10-02 15:00:00,106.67,106.85,106.3,106.7,29671.0,101.2547,101.4256,100.9035,101.2832,29671.0
2020-10-02 15:30:00,106.7,106.89,106.11,106.14,72418.0,101.2832,101.4636,100.7232,100.7517,72418.0
2020-10-05 09:30:00,106.72,107.28,106.4,106.67,57890.0,101.3022,101.8338,100.9985,101.2547,57890.0
2020-10-05 10:00:00,106.71,107.24,106.71,107.2,18587.0,101.2927,101.7958,101.2927,101.7578,18587.0
2020-10-05 10:30:00,107.26,107.65,107.25,107.27,18843.0,101.8148,102.185,101.8053,101.8243,18843.0
2020-10-05 11:00:00,107.21,107.43,106.94,107.12,14261.0,101.7673,101.9762,101.511,101.6819,14261.0
2020-10-05 11:30:00,106.95,107.12,106.79,106.79,7926.0,101.5205,101.6819,101.3687,101.3687,7926.0
2020-10-05 12:00:00,106.78,106.83,106.63,106.65,15187.0,101.3592,101.4066,101.2168,101.2358,15187.0
2020-10-05 12:30:00,106.65,106.73,106.46,106.52,8997.0,101.2358,101.3117,101.0554,101.1124,8997.0
2020-10-05 13:00:00,106.57,106.93,106.48,106.93,29989.0,101.1598,101.5016,101.0744,101.5016,29989.0
2020-10-05 13:30:00,106.92,107.07,106.84,106.97,25473.0,101.4921,101.6344,101.4161,101.5395,25473.0
2020-10-05 14:00:00,106.94,107.19,106.92,106.93,18544.0,101.511,101.7484,101.4921,101.5016,18544.0
2020-10-05 14:30:00,106.98,107.02,106.66,106.76,16698.0,101.549,101.587,101.2453,101.3402,16698.0
2020-10-05 15:00:00,106.82,107.1,106.69,107.1,13993.0,101.3971,101.6629,101.2737,101.6629,13993.0
2020-10-05 15:30:00,107.06,107.17,106.9,107.07,70081.0,101.625,101.7294,101.4731,101.6344,70081.0
2020-10-06 09:30:00,107.73,107.75,106.86,107.09,29051.0,102.2609,102.2799,101.4351,101.6534,29051.0
2020-10-06 10:00:00,107.25,107.89,107.25,107.83,13807.0,101.8053,102.4128,101.8053,102.3559,13807.0
2020-10-06 10:30:00,107.88,108.06,107.59,107.78,17904.0,102.4033,102.5742,102.128,102.3084,17904.0
2020-10-06 11:00:00,107.78,107.93,107.64,107.73,11687.0,102.3084,102.4508,102.1755,102.2609,11687.0
2020-10-06 11:30:00,107.78,107.88,107.34,107.41,29679.0,102.3084,102.4033,101.8907,101.9572,29679.0
2020-10-06 12:00:00,107.41,107.51,107.04,107.04,22502.0,101.9572,102.0521,101.606,101.606,22502.0
2020-10-06 12:30:00,107.08,107.55,107.03,107.54,19975.0,101.6439,102.0901,101.5965,102.0806,19975.0
2020-10-06 13:00:00,107.54,107.89,107.45,107.73,20867.0,102.0806,102.4128,101.9952,102.2609,20867.0
2020-10-06 13:30:00,107.67,107.81,107.4,107.45,16255.0,102.204,102.3369,101.9477,101.9952,16255.0
2020-10-06 14:00:00,107.48,107.48,107.15,107.2,27074.0,102.0236,102.0236,101.7104,101.7578,27074.0
2020-10-06 14:30:00,107.25,107.69,105.79,106.04,33598.0,101.8053,102.223,100.4194,100.6567,33598.0
2020-10-06 15:00:00,106.08,106.08,105.39,105.53,26644.0,100.6947,100.6947,100.0397,100.1726,26644.0
2020-10-06 15:30:00,105.55,106.1,105.54,105.69,89686.0,100.1916,100.7137,100.1821,100.3245,89686.0
2020-10-07 09:30:00,106.54,107.0,106.22,106.22,11360.0,101.1313,101.568,100.8276,100.8276,11360.0
2020-10-07 10:00:00,106.24,106.82,106.03,106.82,14407.0,100.8466,101.3971,100.6472,101.3971,14407.0
2020-10-07 10:30:00,106.82,106.9,106.2,106.2,9199.0,101.3971,101.4731,100.8086,100.8086,9199.0
2020-10-07 11:00:00,106.25,106.25,105.75,105.76,7689.0,100.8561,100.8561,100.3815,100.3909,7689.0
2020-10-07 11:30:00,105.77,105.84,105.69,105.72,23390.0,100.4004,100.4669,100.3245,100.353,23390.0
2020-10-07 12:00:00,105.71,105.88,105.67,105.83,6736.0,100.3435,100.5049,100.3055,100.4574,6736.0
2020-10-07 12:30:00,105.91,106.04,105.8,105.92,11344.0,100.5333,100.6567,100.4289,100.5428,11344.0
2020-10-07 13:00:00,105.96,106.45,105.92,106.43,13419.0,100.5808,101.0459,100.5428,101.0269,13419.0
2020-10-07 13:30:00,106.48,106.83,106.33,106.72,27094.0,101.0744,101.4066,100.932,101.3022,27094.0
2020-10-07 14:00:00,106.77,107.22,106.67,106.99,28060.0,101.3497,101.7768,101.2547,101.5585,28060.0
2020-10-07 14:30:00,107.04,107.11,106.88,106.92,18269.0,101.606,101.6724,101.4541,101.4921,18269.0
2020-10-07 15:00:00,106.94,106.95,106.75,106.81,22188.0,101.511,101.5205,101.3307,101.3876,22188.0
2020-10-07 15:30:00,106.8,106.81,106.37,106.43,83030.0,101.3782,101.3876,100.97,101.0269,83030.0
2020-10-08 09:30:00,106.66,107.34,106.36,107.25,24874.0,101.2453,101.8907,100.9605,101.8053,24874.0
2020-10-08 10:00:00,107.25,107.41,106.82,107.23,15664.0,101.8053,101.9572,101.3971,101.7863,15664.0
2020-10-08 10:30:00,107.24,107.79,107.24,107.48,7839.0,101.7958,102.3179,101.7958,102.0236,7839.0
2020-10-08 11:00:00,107.54,107.57,106.77,106.77,14245.0,102.0806,102.1091,101.3497,101.3497,14245.0
2020-10-08 11:30:00,106.79,106.86,106.57,106.67,11703.0,101.3687,101.4351,101.1598,101.2547,11703.0
2020-10-08 12:00:00,106.63,107.17,106.58,107.17,17446.0,101.2168,101.7294,101.1693,101.7294,17446.0
2020-10-08 12:30:00,107.05,107.16,106.97,107.06,16967.0,101.6155,101.7199,101.5395,101.625,16967.0
2020-10-08 13:00:00,107.15,107.17,106.93,107.08,18057.0,101.7104,101.7294,101.5016,101.6439,18057.0
2020-10-08 13:30:00,107.04,107.04,106.87,106.98,12561.0,101.606,101.606,101.4446,101.549,12561.0
2020-10-08 14:00:00,107.07,107.4,107.0,107.0,17900.0,101.6344,101.9477,101.568,101.568,17900.0
2020-10-08 14:30:00,107.01,107.25,106.97,107.19,15447.0,101.5775,101.8053,101.5395,101.7484,15447.0
2020-10-08 15:00:00,107.19,107.23,107.09,107.2,11354.0,101.7484,101.7863,101.6534,101.7578,11354.0
2020-10-08 15:30:00,107.2,107.27,106.97,107.1,58546.0,101.7578,101.8243,101.5395,101.6629,58546.0
2020-10-09 09:30:00,107.52,107.82,107.47,107.63,10630.0,102.0616,102.3464,102.0141,102.166,10630.0
2020-10-09 10:00:00,107.64,107.87,107.63,107.75,6207.0,102.1755,102.3938,102.166,102.2799,6207.0
2020-10-09 10:30:00,107.69,107.79,107.51,107.72,8299.0,102.223,102.3179,102.0521,102.2514,8299.0
2020-10-09 11:00:00,107.83,108.02,107.74,108.02,13870.0,102.3559,102.5362,102.2704,102.5362,13870.0
2020-10-09 11:30:00,108.02,108.81,107.93,108.62,39619.0,102.5362,103.2861,102.4508,103.1058,39619.0
2020-10-09 12:00:00,108.62,108.73,108.33,108.33,18344.0,103.1058,103.2102,102.8305,102.8305,18344.0
2020-10-09 12:30:00,108.39,108.43,108.22,108.27,10787.0,102.8874,102.9254,102.7261,102.7735,10787.0
2020-10-09 13:00:00,108.21,108.21,108.02,108.08,5547.0,102.7166,102.7166,102.5362,102.5932,5547.0
2020-10-09 13:30:00,108.14,108.5,108.12,108.5,11196.0,102.6501,102.9918,102.6311,102.9918,11196.0
2020-10-09 14:00:00,108.5,108.84,108.14,108.58,33446.0,102.9918,103.3146,102.6501,103.0678,33446.0
2020-10-09 14:30:00,108.62,108.62,108.25,108.48,12136.0,103.1058,103.1058,102.7545,102.9729,12136.0
2020-10-09 15:00:00,108.48,108.77,108.38,108.77,14930.0,102.9729,103.2481,102.8779,103.2481,14930.0
2020-10-09 15:30:00,108.76,108.76,108.27,108.55,52380.0,103.2386,103.2386,102.7735,103.0393,52380.0
2020-10-12 09:30:00,108.55,108.79,108.4,108.73,19898.0,103.0393,103.2671,102.8969,103.2102,19898.0
2020-10-12 10:00:00,108.92,109.15,108.75,109.04,15484.0,103.3905,103.6088,103.2292,103.5044,15484.0
2020-10-12 10:30:00,108.9,109.42,108.9,109.15,16643.0,103.3715,103.8651,103.3715,103.6088,16643.0
2020-10-12 11:00:00,109.19,109.82,109.19,109.73,19155.0,103.6468,104.2448,103.6468,104.1594,19155.0
2020-10-12 11:30:00,109.67,109.94,109.66,109.75,7542.0,104.1025,104.3587,104.093,104.1784,7542.0
2020-10-12 12:00:00,109.79,109.79,109.24,109.6,20475.0,104.2164,104.2164,103.6943,104.036,20475.0
2020-10-12 12:30:00,109.55,109.56,109.28,109.4,8278.0,103.9885,103.998,103.7322,103.8462,8278.0
2020-10-12 13:00:00,109.45,109.56,109.36,109.46,6290.0,103.8936,103.998,103.8082,103.9031,6290.0
2020-10-12 13:30:00,109.46,109.49,109.19,109.37,6376.0,103.9031,103.9316,103.6468,103.8177,6376.0
2020-10-12 14:00:00,109.44,109.44,109.12,109.24,9051.0,103.8841,103.8841,103.5804,103.6943,9051.0
2020-10-12 14:30:00,109.23,109.57,109.15,109.57,11699.0,103.6848,104.0075,103.6088,104.0075,11699.0
2020-10-12 15:00:00,109.56,109.68,109.35,109.66,9487.0,103.998,104.1119,103.7987,104.093,9487.0
2020-10-12 15:30:00,109.67,109.7,109.29,109.51,84735.0,104.1025,104.1309,103.7417,103.9506,84735.0
2020-10-13 09:30:00,109.55,110.56,109.0,110.25,68312.0,103.9885,104.9473,103.4665,104.653,68312.0
2020-10-13 10:00:00,110.2,110.33,109.37,109.58,26316.0,104.6055,104.7289,103.8177,104.017,26316.0
2020-10-13 10:30:00,109.58,109.78,109.16,109.19,36499.0,104.017,104.2069,103.6183,103.6468,36499.0
2020-10-13 11:00:00,109.16,109.31,108.95,109.04,24227.0,103.6183,103.7607,103.419,103.5044,24227.0
2020-10-13 11:30:00,109.04,109.12,108.52,108.66,23215.0,103.5044,103.5804,103.0108,103.1437,23215.0
2020-10-13 12:00:00,108.66,108.83,108.42,108.73,24706.0,103.1437,103.3051,102.9159,103.2102,24706.0
2020-10-13 12:30:00,108.75,108.76,108.24,108.53,23324.0,103.2292,103.2386,102.745,103.0203,23324.0
2020-10-13 13:00:00,108.55,108.69,108.23,108.41,21871.0,103.0393,103.1722,102.7356,102.9064,21871.0
2020-10-13 13:30:00,108.39,108.54,108.26,108.39,16347.0,102.8874,103.0298,102.764,102.8874,16347.0
2020-10-13 14:00:00,108.4,108.62,108.28,108.28,21328.0,102.8969,103.1058,102.783,102.783,21328.0
2020-10-13 14:30:00,108.25,108.3,107.92,108.24,38901.0,102.7545,102.802,102.4413,102.745,38901.0
2020-10-13 15:00:00,108.22,108.86,108.21,108.82,26062.0,102.7261,103.3336,102.7166,103.2956,26062.0
2020-10-13 15:30:00,108.84,108.94,108.49,108.61,164515.0,103.3146,103.4095,102.9824,103.0963,164515.0
2020-10-14 09:30:00,108.98,109.84,108.68,109.64,25376.0,103.4475,104.2638,103.1627,104.074,25376.0
2020-10-14 10:00:00,109.76,109.94,109.12,109.13,9921.0,104.1879,104.3587,103.5804,103.5899,9921.0
2020-10-14 10:30:00,109.2,109.75,109.01,109.47,121827.0,103.6563,104.1784,103.476,103.9126,121827.0
2020-10-14 11:00:00,109.55,109.65,109.36,109.53,25603.0,103.9885,104.0835,103.8082,103.9696,25603.0
2020-10-14 11:30:00,109.54,109.63,108.99,109.05,16809.0,103.9791,104.0645,103.457,103.5139,16809.0
2020-10-14 12:00:00,109.09,109.24,108.92,109.12,30314.0,103.5519,103.6943,103.3905,103.5804,30314.0
2020-10-14 12:30:00,109.08,109.2,108.92,109.08,17039.0,103.5424,103.6563,103.3905,103.5424,17039.0
2020-10-14 13:00:00,109.03,109.1,108.44,108.44,17633.0,103.4949,103.5614,102.9349,102.9349,17633.0
2020-10-14 13:30:00,108.49,108.5,108.24,108.27,15127.0,102.9824,102.9918,102.745,102.7735,15127.0
2020-10-14 14:00:00,108.2,108.45,108.13,108.33,30137.0,102.7071,102.9444,102.6406,102.8305,30137.0
2020-10-14 14:30:00,108.34,108.4,107.96,108.21,32953.0,102.84,102.8969,102.4793,102.7166,32953.0
2020-10-14 15:00:00,108.21,108.56,108.0,108.07,68283.0,102.7166,103.0488,102.5172,102.5837,68283.0
2020-10-14 15:30:00,108.06,108.21,107.81,107.86,152489.0,102.5742,102.7166,102.3369,102.3843,152489.0
2020-10-15 09:30:00,107.07,107.62,106.66,107.37,14185.0,101.6344,102.1565,101.2453,101.9192,14185.0
2020-10-15 10:00:00,107.55,107.91,107.39,107.84,12853.0,102.0901,102.4318,101.9382,102.3654,12853.0
2020-10-15 10:30:00,107.8,107.86,107.2,107.44,12951.0,102.3274,102.3843,101.7578,101.9857,12951.0
2020-10-15 11:00:00,107.45,107.67,107.26,107.58,9951.0,101.9952,102.204,101.8148,102.1186,9951.0
2020-10-15 11:30:00,107.58,108.25,107.45,108.08,69630.0,102.1186,102.7545,101.9952,102.5932,69630.0
2020-10-15 12:00:00,108.08,108.2,107.98,108.1,13055.0,102.5932,102.7071,102.4982,102.6122,13055.0
2020-10-15 12:30:00,108.11,108.38,107.97,108.38,13562.0,102.6216,102.8779,102.4888,102.8779,13562.0
2020-10-15 13:00:00,108.3,108.49,108.25,108.41,27238.0,102.802,102.9824,102.7545,102.9064,27238.0
2020-10-15 13:30:00,108.41,108.52,108.16,108.17,18124.0,102.9064,103.0108,102.6691,102.6786,18124.0
2020-10-15 14:00:00,108.17,108.35,108.15,108.19,42524.0,102.6786,102.8495,102.6596,102.6976,42524.0
2020-10-15 14:30:00,108.25,108.36,108.17,108.24,21376.0,102.7545,102.859,102.6786,102.745,21376.0
2020-10-15 15:00:00,108.24,108.28,108.1,108.24,16344.0,102.745,102.783,102.6122,102.745,16344.0
2020-10-15 15:30:00,108.21,108.21,107.88,108.15,83925.0,102.7166,102.7166,102.4033,102.6596,83925.0
2020-10-16 09:30:00,108.45,108.9,108.29,108.83,62094.0,102.9444,103.3715,102.7925,103.3051,62094.0
2020-10-16 10:00:00,108.86,109.36,108.77,109.32,18391.0,103.3336,103.8082,103.2481,103.7702,18391.0
2020-10-16 10:30:00,109.37,109.71,109.31,109.41,17704.0,103.8177,104.1404,103.7607,103.8557,17704.0
2020-10-16 11:00:00,109.39,109.41,108.96,109.06,19216.0,103.8367,103.8557,103.4285,103.5234,19216.0
2020-10-16 11:30:00,109.13,109.25,108.98,108.98,12569.0,103.5899,103.7038,103.4475,103.4475,12569.0
2020-10-16 12:00:00,108.94,108.96,108.59,108.65,16499.0,103.4095,103.4285,103.0773,103.1342,16499.0
2020-10-16 12:30:00,108.61,108.62,108.32,108.62,22290.0,103.0963,103.1058,102.821,103.1058,22290.0
2020-10-16 13:00:00,108.59,108.78,108.53,108.78,12499.0,103.0773,103.2576,103.0203,103.2576,12499.0
2020-10-16 13:30:00,108.75,108.89,108.72,108.85,12075.0,103.2292,103.362,103.2007,103.3241,12075.0
2020-10-16 14:00:00,108.87,109.13,108.83,109.09,15068.0,103.3431,103.5899,103.3051,103.5519,15068.0
2020-10-16 14:30:00,109.13,109.16,108.9,108.99,20269.0,103.5899,103.6183,103.3715,103.457,20269.0
2020-10-16 15:00:00,108.97,108.99,108.79,108.84,15384.0,103.438,103.457,103.2671,103.3146,15384.0
2020-10-16 15:30:00,108.81,108.92,108.69,108.78,123222.0,103.2861,103.3905,103.1722,103.2576,123222.0
2020-10-19 09:30:00,109.05,109.54,108.94,109.09,102146.0,103.5139,103.9791,103.4095,103.5519,102146.0
2020-10-19 10:00:00,109.17,109.17,108.48,109.01,17911.0,103.6278,103.6278,102.9729,103.476,17911.0
2020-10-19 10:30:00,108.97,109.17,108.59,108.69,12803.0,103.438,103.6278,103.0773,103.1722,12803.0
2020-10-19 11:00:00,108.75,108.75,108.13,108.44,14522.0,103.2292,103.2292,102.6406,102.9349,14522.0
2020-10-19 11:30:00,108.44,108.46,108.2,108.36,31388.0,102.9349,102.9539,102.7071,102.859,31388.0
2020-10-19 12:00:00,108.32,108.44,108.22,108.35,12124.0,102.821,102.9349,102.7261,102.8495,12124.0
2020-10-19 12:30:00,108.31,108.64,108.15,108.61,14838.0,102.8115,103.1247,102.6596,103.0963,14838.0
2020-10-19 13:00:00,108.58,108.63,108.25,108.37,10803.0,103.0678,103.1152,102.7545,102.8684,10803.0
2020-10-19 13:30:00,108.37,108.39,108.0,108.0,12377.0,102.8684,102.8874,102.5172,102.5172,12377.0
2020-10-19 14:00:00,107.97,108.21,107.79,108.11,14461.0,102.4888,102.7166,102.3179,102.6216,14461.0
2020-10-19 14:30:00,108.09,108.09,106.96,106.96,23980.0,102.6027,102.6027,101.53,101.53,23980.0
2020-10-19 15:00:00,107.03,107.4,106.86,107.33,53558.0,101.5965,101.9477,101.4351,101.8812,53558.0
2020-10-19 15:30:00,107.34,107.45,106.99,107.06,148688.0,101.8907,101.9952,101.5585,101.625,148688.0
2020-10-20 09:30:00,108.04,108.53,107.83,108.46,22128.0,102.5552,103.0203,102.3559,102.9539,22128.0
2020-10-20 10:00:00,108.48,108.62,107.93,107.98,13064.0,102.9729,103.1058,102.4508,102.4982,13064.0
2020-10-20 10:30:00,107.96,108.19,107.78,107.78,19673.0,102.4793,102.6976,102.3084,102.3084,19673.0
2020-10-20 11:00:00,107.71,108.09,107.48,107.99,25567.0,102.242,102.6027,102.0236,102.5077,25567.0
2020-10-20 11:30:00,107.95,108.19,107.83,108.17,18373.0,102.4698,102.6976,102.3559,102.6786,18373.0
2020-10-20 12:00:00,108.18,108.37,107.97,108.07,9256.0,102.6881,102.8684,102.4888,102.5837,9256.0
2020-10-20 12:30:00,108.1,108.59,108.09,108.4,8836.0,102.6122,103.0773,102.6027,102.8969,8836.0
2020-10-20 13:00:00,108.48,109.0,108.35,108.85,14401.0,102.9729,103.4665,102.8495,103.3241,14401.0
2020-10-20 13:30:00,108.8,108.88,108.43,108.43,11452.0,103.2766,103.3526,102.9254,102.9254,11452.0
2020-10-20 14:00:00,108.46,108.52,108.16,108.16,16257.0,102.9539,103.0108,102.6691,102.6691,16257.0
2020-10-20 14:30:00,108.15,108.3,107.96,107.98,12772.0,102.6596,102.802,102.4793,102.4982,12772.0
2020-10-20 15:00:00,107.96,108.06,107.36,107.88,31609.0,102.4793,102.5742,101.9097,102.4033,31609.0
2020-10-20 15:30:00,107.9,107.9,107.29,107.53,109511.0,102.4223,102.4223,101.8433,102.0711,109511.0
2020-10-21 09:30:00,107.67,108.87,107.53,108.31,55071.0,102.204,103.3431,102.0711,102.8115,55071.0
2020-10-21 10:00:00,108.3,108.81,108.27,108.74,23977.0,102.802,103.2861,102.7735,103.2197,23977.0
2020-10-21 10:30:00,108.57,108.79,108.16,108.19,9369.0,103.0583,103.2671,102.6691,102.6976,9369.0
2020-10-21 11:00:00,108.12,108.33,107.8,108.13,7963.0,102.6311,102.8305,102.3274,102.6406,7963.0
2020-10-21 11:30:00,108.08,108.34,107.85,107.98,9319.0,102.5932,102.84,102.3748,102.4982,9319.0
2020-10-21 12:00:00,107.99,108.44,107.77,108.07,13129.0,102.5077,102.9349,102.2989,102.5837,13129.0
2020-10-21 12:30:00,108.04,108.09,107.78,108.02,7655.0,102.5552,102.6027,102.3084,102.5362,7655.0
2020-10-21 13:00:00,108.0,108.01,107.81,108.01,5957.0,102.5172,102.5267,102.3369,102.5267,5957.0
2020-10-21 13:30:00,107.98,108.11,107.81,107.91,8329.0,102.4982,102.6216,102.3369,102.4318,8329.0
2020-10-21 14:00:00,107.95,108.34,107.77,108.21,23296.0,102.4698,102.84,102.2989,102.7166,23296.0
2020-10-21 14:30:00,108.18,108.29,108.02,108.08,14243.0,102.6881,102.7925,102.5362,102.5932,14243.0
2020-10-21 15:00:00,108.12,108.17,107.81,108.04,32605.0,102.6311,102.6786,102.3369,102.5552,32605.0
2020-10-21 15:30:00,107.99,108.08,107.47,107.62,74293.0,102.5077,102.5932,102.0141,102.1565,74293.0
2020-10-22 09:30:00,107.38,107.38,106.79,107.3,11254.0,101.9287,101.9287,101.3687,101.8528,11254.0
2020-10-22 10:00:00,107.21,107.54,107.13,107.22,11892.0,101.7673,102.0806,101.6914,101.7768,11892.0
2020-10-22 10:30:00,107.26,108.08,107.19,107.97,9257.0,101.8148,102.5932,101.7484,102.4888,9257.0
2020-10-22 11:00:00,107.93,108.57,107.84,108.25,6796.0,102.4508,103.0583,102.3654,102.7545,6796.0
2020-10-22 11:30:00,108.25,108.26,107.99,108.0,11183.0,102.7545,102.764,102.5077,102.5172,11183.0
2020-10-22 12:00:00,108.04,108.15,107.81,107.94,5794.0,102.5552,102.6596,102.3369,102.4603,5794.0
2020-10-22 12:30:00,107.93,108.34,107.9,108.18,13557.0,102.4508,102.84,102.4223,102.6881,13557.0
2020-10-22 13:00:00,108.14,108.38,108.1,108.22,7083.0,102.6501,102.8779,102.6122,102.7261,7083.0
2020-10-22 13:30:00,108.24,108.37,108.01,108.35,11955.0,102.745,102.8684,102.5267,102.8495,11955.0
2020-10-22 14:00:00,108.34,108.61,108.33,108.41,7919.0,102.84,103.0963,102.8305,102.9064,7919.0
2020-10-22 14:30:00,108.33,108.44,108.11,108.21,12828.0,102.8305,102.9349,102.6216,102.7166,12828.0
2020-10-22 15:00:00,108.19,108.2,107.76,107.88,23684.0,102.6976,102.7071,102.2894,102.4033,23684.0
2020-10-22 15:30:00,107.88,108.06,107.73,107.76,73952.0,102.4033,102.5742,102.2609,102.2894,73952.0
2020-10-23 09:30:00,107.95,108.32,107.85,108.07,17133.0,102.4698,102.821,102.3748,102.5837,17133.0
2020-10-23 10:00:00,108.09,108.21,107.64,107.95,19247.0,102.6027,102.7166,102.1755,102.4698,19247.0
2020-10-23 10:30:00,107.93,108.21,107.69,107.78,68482.0,102.4508,102.7166,102.223,102.3084,68482.0
2020-10-23 11:00:00,107.79,107.84,107.4,107.46,26030.0,102.3179,102.3654,101.9477,102.0046,26030.0
2020-10-23 11:30:00,107.53,107.78,107.44,107.71,19000.0,102.0711,102.3084,101.9857,102.242,19000.0
2020-10-23 12:00:00,107.73,107.84,107.49,107.7,17881.0,102.2609,102.3654,102.0331,102.2325,17881.0
2020-10-23 12:30:00,107.69,107.71,107.39,107.44,10039.0,102.223,102.242,101.9382,101.9857,10039.0
2020-10-23 13:00:00,107.46,107.92,107.43,107.85,19985.0,102.0046,102.4413,101.9762,102.3748,19985.0
2020-10-23 13:30:00,107.92,107.95,107.81,107.86,10707.0,102.4413,102.4698,102.3369,102.3843,10707.0
2020-10-23 14:00:00,107.84,108.14,107.82,107.95,11463.0,102.3654,102.6501,102.3464,102.4698,11463.0
2020-10-23 14:30:00,107.98,108.14,107.94,108.03,9566.0,102.4982,102.6501,102.4603,102.5457,9566.0
2020-10-23 15:00:00,108.12,108.29,108.09,108.09,25337.0,102.6311,102.7925,102.6027,102.6027,25337.0
2020-10-23 15:30:00,108.12,108.17,107.76,107.96,84982.0,102.6311,102.6786,102.2894,102.4793,84982.0
2020-10-26 09:30:00,106.9,107.03,105.9,105.93,17101.0,101.4731,101.5965,100.5238,100.5523,17101.0
2020-10-26 10:00:00,105.9,106.07,105.48,105.55,25972.0,100.5238,100.6852,100.1252,100.1916,25972.0
2020-10-26 10:30:00,105.48,105.59,104.82,105.42,40965.0,100.1252,100.2296,99.4987,100.0682,40965.0
2020-10-26 11:00:00,105.46,105.47,105.01,105.31,26394.0,100.1062,100.1157,99.679,99.9638,26394.0
2020-10-26 11:30:00,105.23,105.82,105.11,105.82,28629.0,99.8879,100.4479,99.7739,100.4479,28629.0
2020-10-26 12:00:00,105.84,105.95,105.72,105.95,39764.0,100.4669,100.5713,100.353,100.5713,39764.0
2020-10-26 12:30:00,105.91,105.91,105.55,105.67,34131.0,100.5333,100.5333,100.1916,100.3055,34131.0
2020-10-26 13:00:00,105.64,105.65,105.07,105.21,19341.0,100.277,100.2865,99.736,99.8689,19341.0
2020-10-26 13:30:00,105.18,105.61,105.01,105.6,20443.0,99.8404,100.2486,99.679,100.2391,20443.0
2020-10-26 14:00:00,105.6,106.19,105.49,106.18,22109.0,100.2391,100.7991,100.1347,100.7896,22109.0
2020-10-26 14:30:00,106.11,106.11,105.9,105.91,23591.0,100.7232,100.7232,100.5238,100.5333,23591.0
2020-10-26 15:00:00,105.92,106.13,105.79,106.03,27085.0,100.5428,100.7422,100.4194,100.6472,27085.0
2020-10-26 15:30:00,106.09,106.23,105.65,106.15,75681.0,100.7042,100.8371,100.2865,100.7611,75681.0
2020-10-27 09:30:00,106.58,107.37,106.09,107.0,56022.0,101.1693,101.9192,100.7042,101.568,56022.0
2020-10-27 10:00:00,107.04,107.2,106.32,106.46,31172.0,101.606,101.7578,100.9225,101.0554,31172.0
2020-10-27 10:30:00,106.49,106.67,106.14,106.17,36267.0,101.0839,101.2547,100.7517,100.7801,36267.0
2020-10-27 11:00:00,106.18,106.25,105.9,105.93,31798.0,100.7896,100.8561,100.5238,100.5523,31798.0
2020-10-27 11:30:00,105.91,106.23,105.82,106.17,33996.0,100.5333,100.8371,100.4479,100.7801,33996.0
2020-10-27 12:00:00,106.18,106.29,106.03,106.08,17572.0,100.7896,100.894,100.6472,100.6947,17572.0
2020-10-27 12:30:00,106.09,106.13,105.81,106.04,48199.0,100.7042,100.7422,100.4384,100.6567,48199.0
2020-10-27 13:00:00,106.01,106.4,105.85,106.38,34638.0,100.6283,100.9985,100.4764,100.9795,34638.0
2020-10-27 13:30:00,106.35,106.59,106.24,106.35,26235.0,100.951,101.1788,100.8466,100.951,26235.0
2020-10-27 14:00:00,106.35,106.48,106.28,106.3,26690.0,100.951,101.0744,100.8845,100.9035,26690.0
2020-10-27 14:30:00,106.33,106.33,105.91,105.97,37161.0,100.932,100.932,100.5333,100.5903,37161.0
2020-10-27 15:00:00,105.95,106.06,105.83,105.9,32894.0,100.5713,100.6757,100.4574,100.5238,32894.0
2020-10-27 15:30:00,105.9,105.97,105.49,105.51,167388.0,100.5238,100.5903,100.1347,100.1536,167388.0
2020-10-28 09:30:00,104.21,105.26,103.54,105.17,37502.0,98.9196,99.9163,98.2836,99.8309,37502.0
2020-10-28 10:00:00,105.19,105.29,103.72,103.89,76605.0,99.8499,99.9448,98.4545,98.6159,76605.0
2020-10-28 10:30:00,103.91,104.43,103.8,104.28,71017.0,98.6349,99.1285,98.5304,98.9861,71017.0
2020-10-28 11:00:00,104.31,104.44,103.82,104.22,64527.0,99.0146,99.138,98.5494,98.9291,64527.0
2020-10-28 11:30:00,104.24,104.88,103.99,104.81,28747.0,98.9481,99.5556,98.7108,99.4892,28747.0
2020-10-28 12:00:00,104.82,104.83,104.32,104.35,39071.0,99.4987,99.5082,99.0241,99.0525,39071.0
2020-10-28 12:30:00,104.34,104.41,103.72,104.09,40866.0,99.043,99.1095,98.4545,98.8057,40866.0
2020-10-28 13:00:00,104.07,104.26,103.88,104.26,42561.0,98.7867,98.9671,98.6064,98.9671,42561.0
2020-10-28 13:30:00,104.26,104.43,104.05,104.22,29463.0,98.9671,99.1285,98.7678,98.9291,29463.0
2020-10-28 14:00:00,104.26,104.26,103.65,103.98,34274.0,98.9671,98.9671,98.3881,98.7013,34274.0
2020-10-28 14:30:00,104.0,104.52,103.7,104.37,59502.0,98.7203,99.2139,98.4355,99.0715,59502.0
2020-10-28 15:00:00,104.39,104.81,104.23,104.62,86951.0,99.0905,99.4892,98.9386,99.3088,86951.0
2020-10-28 15:30:00,104.62,104.89,104.27,104.33,336577.0,99.3088,99.5651,98.9766,99.0335,336577.0
2020-10-29 09:30:00,103.66,104.54,101.95,103.01,56512.0,98.3976,99.2329,96.7744,97.7806,56512.0
2020-10-29 10:00:00,102.95,103.62,102.44,103.51,51079.0,97.7236,98.3596,97.2395,98.2552,51079.0
2020-10-29 10:30:00,103.56,103.97,103.31,103.72,41231.0,98.3026,98.6918,98.0653,98.4545,41231.0
2020-10-29 11:00:00,103.74,103.86,103.26,103.49,38639.0,98.4735,98.5874,98.0179,98.2362,38639.0
2020-10-29 11:30:00,103.45,103.73,102.7,103.05,41226.0,98.1982,98.464,97.4863,97.8185,41226.0
2020-10-29 12:00:00,103.15,103.15,102.47,102.73,85361.0,97.9134,97.9134,97.268,97.5148,85361.0
2020-10-29 12:30:00,102.79,103.22,102.76,102.98,37208.0,97.5717,97.9799,97.5432,97.7521,37208.0
2020-10-29 13:00:00,103.07,103.15,102.79,103.11,40625.0,97.8375,97.9134,97.5717,97.8755,40625.0
2020-10-29 13:30:00,103.11,103.75,103.08,103.69,35625.0,97.8755,98.483,97.847,98.426,35625.0
2020-10-29 14:00:00,103.71,104.16,103.68,103.99,56858.0,98.445,98.8722,98.4165,98.7108,56858.0
2020-10-29 14:30:00,103.93,104.11,103.44,103.46,63068.0,98.6538,98.8247,98.1887,98.2077,63068.0
2020-10-29 15:00:00,103.5,103.56,102.67,103.03,68855.0,98.2457,98.3026,97.4578,97.7995,68855.0
2020-10-29 15:30:00,103.04,103.27,102.77,103.01,322300.0,97.809,98.0274,97.5527,97.7806,322300.0
2020-10-30 09:30:00,102.44,104.74,102.03,104.51,59552.0,97.2395,99.4227,96.8503,99.2044,59552.0
2020-10-30 10:00:00,104.32,105.37,103.87,103.87,88291.0,99.0241,100.0207,98.5969,98.5969,88291.0
2020-10-30 10:30:00,103.87,104.62,103.58,103.75,59666.0,98.5969,99.3088,98.3216,98.483,59666.0
2020-10-30 11:00:00,103.79,104.38,103.64,103.82,39895.0,98.521,99.081,98.3786,98.5494,39895.0
2020-10-30 11:30:00,103.82,103.94,103.34,103.9,49336.0,98.5494,98.6633,98.0938,98.6254,49336.0
2020-10-30 12:00:00,103.85,104.11,103.5,103.51,53565.0,98.5779,98.8247,98.2457,98.2552,53565.0
2020-10-30 12:30:00,103.46,103.6,102.85,103.15,50596.0,98.2077,98.3406,97.6287,97.9134,50596.0
2020-10-30 13:00:00,103.13,103.66,102.9,103.29,60367.0,97.8945,98.3976,97.6761,98.0463,60367.0
2020-10-30 13:30:00,103.29,103.33,102.47,102.68,54001.0,98.0463,98.0843,97.268,97.4673,54001.0
2020-10-30 14:00:00,102.59,102.95,102.37,102.41,34883.0,97.3819,97.7236,97.173,97.211,34883.0
2020-10-30 14:30:00,102.37,102.95,102.06,102.7,72915.0,97.173,97.7236,96.8788,97.4863,72915.0
2020-10-30 15:00:00,102.7,103.19,102.69,103.06,57887.0,97.4863,97.9514,97.4768,97.828,57887.0
2020-10-30 15:30:00,103.06,103.88,102.87,103.74,299208.0,97.828,98.6064,97.6477,98.4735,299208.0
2020-11-02 09:30:00,105.15,105.58,104.11,105.11,70187.0,99.8119,100.2201,98.8247,99.7739,70187.0
2020-11-02 10:00:00,105.19,106.2,105.08,106.02,51817.0,99.8499,100.8086,99.7455,100.6377,51817.0
2020-11-02 10:30:00,105.86,106.08,105.14,105.14,29139.0,100.4859,100.6947,99.8024,99.8024,29139.0
2020-11-02 11:00:00,105.18,105.92,105.02,105.7,104645.0,99.8404,100.5428,99.6885,100.334,104645.0
2020-11-02 11:30:00,105.87,106.53,105.86,106.53,32066.0,100.4954,101.1219,100.4859,101.1219,32066.0
2020-11-02 12:00:00,106.53,106.97,106.52,106.97,22360.0,101.1219,101.5395,101.1124,101.5395,22360.0
2020-11-02 12:30:00,106.92,106.99,105.93,106.14,18644.0,101.4921,101.5585,100.5523,100.7517,18644.0
2020-11-02 13:00:00,106.16,106.21,105.47,105.62,23038.0,100.7706,100.8181,100.1157,100.2581,23038.0
2020-11-02 13:30:00,105.6,105.9,105.39,105.39,29309.0,100.2391,100.5238,100.0397,100.0397,29309.0
2020-11-02 14:00:00,105.39,105.74,105.3,105.74,43267.0,100.0397,100.372,99.9543,100.372,43267.0
2020-11-02 14:30:00,105.73,106.36,105.73,106.06,37084.0,100.3625,100.9605,100.3625,100.6757,37084.0
2020-11-02 15:00:00,106.11,106.41,106.08,106.27,50761.0,100.7232,101.0079,100.6947,100.8751,50761.0
2020-11-02 15:30:00,106.31,106.54,106.04,106.54,157554.0,100.913,101.1313,100.6567,101.1313,157554.0
2020-11-03 09:30:00,107.93,107.95,106.73,107.34,93990.0,102.4508,102.4698,101.3117,101.8907,93990.0
2020-11-03 10:00:00,107.36,108.46,107.24,108.37,33900.0,101.9097,102.9539,101.7958,102.8684,33900.0
2020-11-03 10:30:00,108.23,108.85,108.14,108.8,26552.0,102.7356,103.3241,102.6501,103.2766,26552.0
2020-11-03 11:00:00,108.93,109.0,108.41,108.66,37958.0,103.4,103.4665,102.9064,103.1437,37958.0
2020-11-03 11:30:00,108.56,108.86,108.5,108.65,27759.0,103.0488,103.3336,102.9918,103.1342,27759.0
2020-11-03 12:00:00,108.71,108.79,108.36,108.6,26413.0,103.1912,103.2671,102.859,103.0868,26413.0
2020-11-03 12:30:00,108.6,108.85,108.46,108.59,45724.0,103.0868,103.3241,102.9539,103.0773,45724.0
2020-11-03 13:00:00,108.59,108.86,108.5,108.71,21953.0,103.0773,103.3336,102.9918,103.1912,21953.0
2020-11-03 13:30:00,108.77,108.93,108.5,108.55,15257.0,103.2481,103.4,102.9918,103.0393,15257.0
2020-11-03 14:00:00,108.58,108.78,108.12,108.29,22020.0,103.0678,103.2576,102.6311,102.7925,22020.0
2020-11-03 14:30:00,108.34,108.52,108.14,108.14,34936.0,102.84,103.0108,102.6501,102.6501,34936.0
2020-11-03 15:00:00,108.19,108.2,107.42,107.68,28707.0,102.6976,102.7071,101.9667,102.2135,28707.0
2020-11-03 15:30:00,107.71,108.21,107.67,107.95,146529.0,102.242,102.7166,102.204,102.4698,146529.0
2020-11-04 09:30:00,107.33,110.43,106.83,110.26,74347.0,101.8812,104.8239,101.4066,104.6625,74347.0
2020-11-04 10:00:00,110.44,111.75,110.35,111.27,63713.0,104.8334,106.0769,104.7479,105.6212,63713.0
2020-11-04 10:30:00,111.21,112.15,111.03,112.0,58033.0,105.5643,106.4566,105.3934,106.3142,58033.0
2020-11-04 11:00:00,112.0,112.3,111.63,112.08,49697.0,106.3142,106.5989,105.9629,106.3901,49697.0
2020-11-04 11:30:00,112.13,112.49,112.0,112.42,83675.0,106.4376,106.7793,106.3142,106.7128,83675.0
2020-11-04 12:00:00,112.36,112.79,112.29,112.42,60193.0,106.6559,107.0641,106.5894,106.7128,60193.0
2020-11-04 12:30:00,112.45,113.19,112.45,113.05,20501.0,106.7413,107.4438,106.7413,107.3109,20501.0
2020-11-04 13:00:00,112.97,113.09,112.76,112.91,24251.0,107.2349,107.3488,107.0356,107.178,24251.0
2020-11-04 13:30:00,112.93,113.23,112.86,113.11,24478.0,107.197,107.4817,107.1305,107.3678,24478.0
2020-11-04 14:00:00,113.18,113.63,112.98,113.56,27357.0,107.4343,107.8614,107.2444,107.795,27357.0
2020-11-04 14:30:00,113.58,113.65,113.2,113.23,24522.0,107.814,107.8804,107.4532,107.4817,24522.0
2020-11-04 15:00:00,113.22,113.32,112.36,112.64,32278.0,107.4722,107.5672,106.6559,106.9217,32278.0
2020-11-04 15:30:00,112.71,112.73,111.6,111.75,148855.0,106.9881,107.0071,105.9345,106.0769,148855.0
2020-11-05 09:30:00,112.57,113.11,111.05,111.05,38255.0,106.8552,107.3678,105.4124,105.4124,38255.0
2020-11-05 10:00:00,110.97,112.57,110.92,112.11,26435.0,105.3365,106.8552,105.289,106.4186,26435.0
2020-11-05 10:30:00,112.09,112.49,112.01,112.01,21080.0,106.3996,106.7793,106.3237,106.3237,21080.0
2020-11-05 11:00:00,112.02,112.11,110.64,110.8,35548.0,106.3331,106.4186,105.0232,105.1751,35548.0
2020-11-05 11:30:00,110.8,111.22,110.47,111.22,28688.0,105.1751,105.5738,104.8618,105.5738,28688.0
2020-11-05 12:00:00,111.2,111.37,110.45,110.72,32001.0,105.5548,105.7161,104.8429,105.0991,32001.0
2020-11-05 12:30:00,110.67,111.21,110.66,111.15,16455.0,105.0517,105.5643,105.0422,105.5073,16455.0
2020-11-05 13:00:00,111.14,111.4,110.6,110.69,24402.0,105.4978,105.7446,104.9852,105.0707,24402.0
2020-11-05 13:30:00,110.74,111.06,110.36,110.43,25461.0,105.1181,105.4219,104.7574,104.8239,25461.0
2020-11-05 14:00:00,110.39,110.61,109.9,110.24,40344.0,104.7859,104.9947,104.3208,104.6435,40344.0
2020-11-05 14:30:00,110.23,110.56,110.22,110.42,29650.0,104.634,104.9473,104.6245,104.8144,29650.0
2020-11-05 15:00:00,110.37,110.38,109.89,110.2,42294.0,104.7669,104.7764,104.3113,104.6055,42294.0
2020-11-05 15:30:00,110.17,110.22,109.61,109.77,135296.0,104.5771,104.6245,104.0455,104.1974,135296.0
2020-11-06 09:30:00,110.44,111.12,109.75,110.88,83594.0,104.8334,105.4788,104.1784,105.251,83594.0
2020-11-06 10:00:00,110.87,111.24,110.59,111.11,18726.0,105.2415,105.5927,104.9757,105.4693,18726.0
2020-11-06 10:30:00,111.11,111.36,110.07,110.08,25463.0,105.4693,105.7067,104.4821,104.4916,25463.0
2020-11-06 11:00:00,110.07,111.01,110.07,110.77,39863.0,104.4821,105.3744,104.4821,105.1466,39863.0
2020-11-06 11:30:00,110.88,111.44,110.88,111.4,19741.0,105.251,105.7826,105.251,105.7446,19741.0
2020-11-06 12:00:00,111.39,111.52,111.27,111.51,12814.0,105.7351,105.8585,105.6212,105.849,12814.0
2020-11-06 12:30:00,111.54,111.55,111.15,111.23,24440.0,105.8775,105.887,105.5073,105.5833,24440.0
2020-11-06 13:00:00,111.23,111.29,110.79,110.89,26720.0,105.5833,105.6402,105.1656,105.2605,26720.0
2020-11-06 13:30:00,110.84,110.84,110.41,110.44,14816.0,105.2131,105.2131,104.8049,104.8334,14816.0
2020-11-06 14:00:00,110.44,110.71,110.44,110.58,15156.0,104.8334,105.0897,104.8334,104.9663,15156.0
2020-11-06 14:30:00,110.59,110.68,110.4,110.55,14171.0,104.9757,105.0612,104.7954,104.9378,14171.0
2020-11-06 15:00:00,110.5,110.58,110.34,110.5,19996.0,104.8903,104.9663,104.7384,104.8903,19996.0
2020-11-06 15:30:00,110.53,111.28,110.44,110.5,112862.0,104.9188,105.6307,104.8334,104.8903,112862.0
2020-11-09 09:30:00,116.31,118.39,113.96,114.35,85557.0,110.4054,112.3798,108.1747,108.5449,85557.0
2020-11-09 10:00:00,114.96,115.18,113.65,113.68,59002.0,109.1239,109.3327,107.8804,107.9089,59002.0
2020-11-09 10:30:00,113.56,113.93,112.38,112.73,122230.0,107.795,108.1462,106.6749,107.0071,122230.0
2020-11-09 11:00:00,112.76,113.23,111.55,111.72,107065.0,107.0356,107.4817,105.887,106.0484,107065.0
2020-11-09 11:30:00,111.84,112.09,111.1,111.49,54257.0,106.1623,106.3996,105.4599,105.8301,54257.0
2020-11-09 12:00:00,111.42,113.27,111.35,113.11,178770.0,105.7636,107.5197,105.6972,107.3678,178770.0
2020-11-09 12:30:00,113.11,113.68,112.63,113.5,87004.0,107.3678,107.9089,106.9122,107.738,87004.0
2020-11-09 13:00:00,113.58,113.84,113.16,113.42,50552.0,107.814,108.0608,107.4153,107.6621,50552.0
2020-11-09 13:30:00,113.46,113.66,112.73,112.73,58337.0,107.7,107.8899,107.0071,107.0071,58337.0
2020-11-09 14:00:00,112.78,112.84,111.72,111.8,52014.0,107.0546,107.1115,106.0484,106.1243,52014.0
2020-11-09 14:30:00,111.84,111.89,110.95,111.27,61377.0,106.1623,106.2097,105.3175,105.6212,61377.0
2020-11-09 15:00:00,111.24,111.58,111.01,111.11,74867.0,105.5927,105.9155,105.3744,105.4693,74867.0
2020-11-09 15:30:00,111.08,111.47,109.89,110.01,214842.0,105.4409,105.8111,104.3113,104.4252,214842.0
2020-11-10 09:30:00,110.32,111.75,110.0,111.75,31931.0,104.7195,106.0769,104.4157,106.0769,31931.0
2020-11-10 10:00:00,111.75,112.48,111.67,112.39,43649.0,106.0769,106.7698,106.0009,106.6844,43649.0
2020-11-10 10:30:00,112.45,112.65,111.75,111.96,88799.0,106.7413,106.9312,106.0769,106.2762,88799.0
2020-11-10 11:00:00,111.92,112.33,111.9,112.13,42814.0,106.2382,106.6274,106.2192,106.4376,42814.0
2020-11-10 11:30:00,112.18,112.71,111.99,112.71,27237.0,106.485,106.9881,106.3047,106.9881,27237.0
2020-11-10 12:00:00,112.66,113.44,112.63,113.44,28595.0,106.9407,107.6811,106.9122,107.6811,28595.0
2020-11-10 12:30:00,113.54,113.55,112.98,113.3,26217.0,107.776,107.7855,107.2444,107.5482,26217.0
2020-11-10 13:00:00,113.32,113.69,112.96,112.97,23222.0,107.5672,107.9184,107.2254,107.2349,23222.0
2020-11-10 13:30:00,113.04,113.81,112.91,113.75,29217.0,107.3014,108.0323,107.178,107.9753,29217.0
2020-11-10 14:00:00,113.73,114.01,113.57,113.73,30597.0,107.9563,108.2221,107.8045,107.9563,30597.0
2020-11-10 14:30:00,113.76,113.86,113.29,113.52,19361.0,107.9848,108.0797,107.5387,107.757,19361.0
2020-11-10 15:00:00,113.48,114.45,113.47,114.39,84059.0,107.719,108.6398,107.7095,108.5828,84059.0
2020-11-10 15:30:00,114.35,114.46,113.54,113.68,191900.0,108.5449,108.6493,107.776,107.9089,191900.0
2020-11-11 09:30:00,114.09,114.61,113.29,113.94,45127.0,108.2981,108.7917,107.5387,108.1557,45127.0
2020-11-11 10:00:00,113.93,113.95,113.4,113.83,19652.0,108.1462,108.1652,107.6431,108.0513,19652.0
2020-11-11 10:30:00,113.89,114.13,113.37,114.11,57739.0,108.1082,108.336,107.6146,108.317,57739.0
2020-11-11 11:00:00,114.18,114.4,114.06,114.32,17097.0,108.3835,108.5923,108.2696,108.5164,17097.0
2020-11-11 11:30:00,114.32,114.36,113.96,114.05,26387.0,108.5164,108.5544,108.1747,108.2601,26387.0
2020-11-11 12:00:00,114.09,114.44,114.08,114.29,17434.0,108.2981,108.6303,108.2886,108.4879,17434.0
2020-11-11 12:30:00,114.25,114.39,113.97,113.97,44176.0,108.4499,108.5828,108.1842,108.1842,44176.0
2020-11-11 13:00:00,113.98,114.15,113.92,114.05,16621.0,108.1936,108.355,108.1367,108.2601,16621.0
2020-11-11 13:30:00,114.1,114.13,113.86,113.86,22100.0,108.3076,108.336,108.0797,108.0797,22100.0
2020-11-11 14:00:00,113.83,114.09,113.68,113.69,19145.0,108.0513,108.2981,107.9089,107.9184,19145.0
2020-11-11 14:30:00,113.71,113.75,113.4,113.51,34532.0,107.9374,107.9753,107.6431,107.7475,34532.0
2020-11-11 15:00:00,113.54,113.73,113.45,113.48,27468.0,107.776,107.9563,107.6906,107.719,27468.0
2020-11-11 15:30:00,113.46,114.22,113.44,114.17,97149.0,107.7,108.4215,107.6811,108.374,97149.0
2020-11-12 09:30:00,112.71,113.47,112.47,112.9,41397.0,106.9881,107.7095,106.7603,107.1685,41397.0
2020-11-12 10:00:00,112.79,113.55,112.61,113.07,22665.0,107.0641,107.7855,106.8932,107.3298,22665.0
2020-11-12 10:30:00,113.13,113.6,113.13,113.49,12205.0,107.3868,107.8329,107.3868,107.7285,12205.0
2020-11-12 11:00:00,113.51,113.53,113.0,113.13,9310.0,107.7475,107.7665,107.2634,107.3868,9310.0
2020-11-12 11:30:00,113.2,113.22,112.91,113.07,8265.0,107.4532,107.4722,107.178,107.3298,8265.0
2020-11-12 12:00:00,112.99,113.22,112.91,112.93,13715.0,107.2539,107.4722,107.178,107.197,13715.0
2020-11-12 12:30:00,112.78,112.86,112.49,112.77,17107.0,107.0546,107.1305,106.7793,107.0451,17107.0
2020-11-12 13:00:00,112.73,112.85,112.56,112.84,24271.0,107.0071,107.121,106.8457,107.1115,24271.0
2020-11-12 13:30:00,112.78,112.97,112.74,112.8,27527.0,107.0546,107.2349,107.0166,107.0736,27527.0
2020-11-12 14:00:00,112.8,112.95,112.66,112.73,24253.0,107.0736,107.2159,106.9407,107.0071,24253.0
2020-11-12 14:30:00,112.7,113.01,112.58,112.64,18062.0,106.9786,107.2729,106.8647,106.9217,18062.0
2020-11-12 15:00:00,112.64,112.83,112.45,112.53,35304.0,106.9217,107.102,106.7413,106.8173,35304.0
2020-11-12 15:30:00,112.5,113.25,112.41,113.22,61643.0,106.7888,107.5007,106.7034,107.4722,61643.0
2020-11-13 09:30:00,113.34,115.17,113.32,114.95,27411.0,107.5861,109.3232,107.5672,109.1144,27411.0
2020-11-13 10:00:00,115.17,115.19,114.45,114.59,26359.0,109.3232,109.3422,108.6398,108.7727,26359.0
2020-11-13 10:30:00,114.51,114.79,114.33,114.62,24728.0,108.6967,108.9625,108.5259,108.8012,24728.0
2020-11-13 11:00:00,114.6,115.01,114.54,115.01,10825.0,108.7822,109.1714,108.7252,109.1714,10825.0
2020-11-13 11:30:00,115.07,115.1,114.8,115.02,15336.0,109.2283,109.2568,108.972,109.1809,15336.0
2020-11-13 12:00:00,115.05,115.18,114.69,114.69,11029.0,109.2093,109.3327,108.8676,108.8676,11029.0
2020-11-13 12:30:00,114.69,114.95,114.6,114.89,7443.0,108.8676,109.1144,108.7822,109.0575,7443.0
2020-11-13 13:00:00,114.9,115.21,114.86,115.13,15759.0,109.0669,109.3612,109.029,109.2853,15759.0
2020-11-13 13:30:00,115.12,115.21,114.97,115.02,14614.0,109.2758,109.3612,109.1334,109.1809,14614.0
2020-11-13 14:00:00,115.06,115.62,115.05,115.61,15355.0,109.2188,109.7504,109.2093,109.7409,15355.0
2020-11-13 14:30:00,115.65,115.78,115.31,115.58,17396.0,109.7789,109.9023,109.4561,109.7124,17396.0
2020-11-13 15:00:00,115.6,115.68,115.07,115.25,22021.0,109.7314,109.8073,109.2283,109.3992,22021.0
2020-11-13 15:30:00,115.23,115.84,115.23,115.71,93350.0,109.3802,109.9592,109.3802,109.8358,93350.0
2020-11-16 09:30:00,116.6,117.47,115.79,116.53,61591.0,110.6806,111.5065,109.9118,110.6142,61591.0
2020-11-16 10:00:00,116.27,116.53,115.72,116.52,22929.0,110.3674,110.6142,109.8453,110.6047,22929.0
2020-11-16 10:30:00,116.46,116.94,116.32,116.82,37591.0,110.5477,111.0034,110.4149,110.8895,37591.0
2020-11-16 11:00:00,116.79,117.24,116.67,117.13,17342.0,110.861,111.2881,110.7471,111.1837,17342.0
2020-11-16 11:30:00,117.09,117.09,116.5,116.53,34776.0,111.1458,111.1458,110.5857,110.6142,34776.0
2020-11-16 12:00:00,116.56,116.74,116.42,116.66,19484.0,110.6427,110.8135,110.5098,110.7376,19484.0
2020-11-16 12:30:00,116.7,116.99,116.66,116.9,14260.0,110.7756,111.0508,110.7376,110.9654,14260.0
2020-11-16 13:00:00,116.9,117.21,116.43,116.57,31830.0,110.9654,111.2597,110.5193,110.6522,31830.0
2020-11-16 13:30:00,116.58,117.08,116.58,116.92,16717.0,110.6617,111.1363,110.6617,110.9844,16717.0
2020-11-16 14:00:00,116.91,117.19,116.86,117.15,13378.0,110.9749,111.2407,110.9274,111.2027,13378.0
2020-11-16 14:30:00,117.19,117.22,117.01,117.08,24074.0,111.2407,111.2692,111.0698,111.1363,24074.0
2020-11-16 15:00:00,117.02,117.08,116.72,116.98,23462.0,111.0793,111.1363,110.7945,111.0413,23462.0
2020-11-16 15:30:00,117.0,117.48,116.97,117.48,88920.0,111.0603,111.516,111.0319,111.516,88920.0
2020-11-17 09:30:00,116.73,117.47,116.34,116.46,50650.0,110.804,111.5065,110.4338,110.5477,50650.0
2020-11-17 10:00:00,116.39,116.57,115.52,115.56,33813.0,110.4813,110.6522,109.6555,109.6934,33813.0
2020-11-17 10:30:00,115.59,116.59,115.5,116.48,59961.0,109.7219,110.6711,109.6365,110.5667,59961.0
2020-11-17 11:00:00,116.43,116.73,116.25,116.44,27266.0,110.5193,110.804,110.3484,110.5288,27266.0
2020-11-17 11:30:00,116.49,116.76,116.3,116.31,26130.0,110.5762,110.8325,110.3959,110.4054,26130.0
2020-11-17 12:00:00,116.34,117.0,116.25,116.98,51512.0,110.4338,111.0603,110.3484,111.0413,51512.0
2020-11-17 12:30:00,116.96,117.04,116.74,116.89,22382.0,111.0224,111.0983,110.8135,110.9559,22382.0
2020-11-17 13:00:00,116.93,117.16,116.93,116.98,15799.0,110.9939,111.2122,110.9939,111.0413,15799.0
2020-11-17 13:30:00,116.99,117.09,116.9,117.03,22705.0,111.0508,111.1458,110.9654,111.0888,22705.0
2020-11-17 14:00:00,117.03,117.5,116.92,117.5,28940.0,111.0888,111.535,110.9844,111.535,28940.0
2020-11-17 14:30:00,117.5,117.75,117.35,117.63,16282.0,111.535,111.7723,111.3926,111.6584,16282.0
2020-11-17 15:00:00,117.61,117.71,117.27,117.29,23007.0,111.6394,111.7343,111.3166,111.3356,23007.0
2020-11-17 15:30:00,117.3,117.35,116.96,117.08,107708.0,111.3451,111.3926,111.0224,111.1363,107708.0
2020-11-18 09:30:00,117.02,117.33,114.98,116.09,46870.0,111.0793,111.3736,109.1429,110.1965,46870.0
2020-11-18 10:00:00,116.1,117.41,115.82,117.41,27176.0,110.206,111.4495,109.9402,111.4495,27176.0
2020-11-18 10:30:00,117.33,117.59,116.89,116.91,23230.0,111.3736,111.6204,110.9559,110.9749,23230.0
2020-11-18 11:00:00,116.94,117.48,116.94,117.29,20095.0,111.0034,111.516,111.0034,111.3356,20095.0
2020-11-18 11:30:00,117.3,117.36,117.07,117.16,14515.0,111.3451,111.4021,111.1268,111.2122,14515.0
2020-11-18 12:00:00,117.19,117.2,116.71,116.81,11439.0,111.2407,111.2502,110.7851,110.88,11439.0
2020-11-18 12:30:00,116.77,116.88,116.65,116.67,7006.0,110.842,110.9464,110.7281,110.7471,7006.0
2020-11-18 13:00:00,116.73,116.95,116.68,116.72,10632.0,110.804,111.0129,110.7566,110.7945,10632.0
2020-11-18 13:30:00,116.74,116.75,116.16,116.29,19188.0,110.8135,110.823,110.263,110.3864,19188.0
2020-11-18 14:00:00,116.35,116.5,116.03,116.22,13397.0,110.4433,110.5857,110.1396,110.3199,13397.0
2020-11-18 14:30:00,116.15,116.42,116.02,116.02,53216.0,110.2535,110.5098,110.1301,110.1301,53216.0
2020-11-18 15:00:00,116.02,116.3,115.85,115.98,23286.0,110.1301,110.3959,109.9687,110.0921,23286.0
2020-11-18 15:30:00,115.98,116.09,115.39,115.45,112809.0,110.0921,110.1965,109.5321,109.589,112809.0
2020-11-19 09:30:00,114.72,115.98,114.25,115.49,50731.0,108.8961,110.0921,108.4499,109.627,50731.0
2020-11-19 10:00:00,115.35,115.83,115.03,115.11,14383.0,109.4941,109.9497,109.1903,109.2663,14383.0
2020-11-19 10:30:00,115.14,115.89,115.14,115.55,12565.0,109.2948,110.0067,109.2948,109.6839,12565.0
2020-11-19 11:00:00,115.55,115.76,114.98,115.45,27805.0,109.6839,109.8833,109.1429,109.589,27805.0
2020-11-19 11:30:00,115.38,115.46,115.17,115.46,10636.0,109.5226,109.5985,109.3232,109.5985,10636.0
2020-11-19 12:00:00,115.45,115.74,115.29,115.46,10724.0,109.589,109.8643,109.4371,109.5985,10724.0
2020-11-19 12:30:00,115.47,115.61,115.32,115.48,7991.0,109.608,109.7409,109.4656,109.6175,7991.0
2020-11-19 13:00:00,115.52,115.74,115.36,115.49,34791.0,109.6555,109.8643,109.5036,109.627,34791.0
2020-11-19 13:30:00,115.48,115.5,115.23,115.49,15637.0,109.6175,109.6365,109.3802,109.627,15637.0
2020-11-19 14:00:00,115.42,115.73,115.41,115.73,12278.0,109.5605,109.8548,109.5511,109.8548,12278.0
2020-11-19 14:30:00,115.73,116.25,115.69,116.0,19780.0,109.8548,110.3484,109.8168,110.1111,19780.0
2020-11-19 15:00:00,116.02,116.06,115.72,115.99,18215.0,110.1301,110.1681,109.8453,110.1016,18215.0
2020-11-19 15:30:00,116.01,116.32,115.9,116.05,91673.0,110.1206,110.4149,110.0162,110.1586,91673.0
2020-11-20 09:30:00,116.26,117.12,115.52,116.13,69904.0,110.3579,111.1742,109.6555,110.2345,69904.0
2020-11-20 10:00:00,116.18,116.28,115.7,116.13,41548.0,110.282,110.3769,109.8263,110.2345,41548.0
2020-11-20 10:30:00,116.15,116.38,115.74,116.11,38812.0,110.2535,110.4718,109.8643,110.2155,38812.0
2020-11-20 11:00:00,116.07,116.36,115.94,116.01,29224.0,110.1775,110.4528,110.0541,110.1206,29224.0
2020-11-20 11:30:00,115.99,116.07,115.38,115.72,18730.0,110.1016,110.1775,109.5226,109.8453,18730.0
2020-11-20 12:00:00,115.76,115.92,115.59,115.64,15820.0,109.8833,110.0352,109.7219,109.7694,15820.0
2020-11-20 12:30:00,115.66,115.98,115.64,115.66,33365.0,109.7884,110.0921,109.7694,109.7884,33365.0
2020-11-20 13:00:00,115.67,115.73,115.46,115.69,22652.0,109.7979,109.8548,109.5985,109.8168,22652.0
2020-11-20 13:30:00,115.7,116.07,115.62,115.95,24604.0,109.8263,110.1775,109.7504,110.0636,24604.0
2020-11-20 14:00:00,115.97,116.04,115.77,115.85,31234.0,110.0826,110.1491,109.8928,109.9687,31234.0
2020-11-20 14:30:00,115.87,116.01,115.64,115.71,44667.0,109.9877,110.1206,109.7694,109.8358,44667.0
2020-11-20 15:00:00,115.76,116.1,115.56,115.97,45158.0,109.8833,110.206,109.6934,110.0826,45158.0
2020-11-20 15:30:00,115.95,115.96,115.22,115.63,222067.0,110.0636,110.0731,109.3707,109.7599,222067.0
2020-11-23 09:30:00,116.02,116.65,115.56,116.47,29785.0,110.1301,110.7281,109.6934,110.5572,29785.0
2020-11-23 10:00:00,116.43,116.43,115.98,116.04,16553.0,110.5193,110.5193,110.0921,110.1491,16553.0
2020-11-23 10:30:00,116.01,116.37,115.99,116.12,14254.0,110.1206,110.4623,110.1016,110.225,14254.0
2020-11-23 11:00:00,116.19,116.31,115.07,115.14,24594.0,110.2915,110.4054,109.2283,109.2948,24594.0
2020-11-23 11:30:00,115.16,115.16,114.42,114.95,21680.0,109.3137,109.3137,108.6113,109.1144,21680.0
2020-11-23 12:00:00,114.94,115.02,114.71,114.95,21100.0,109.1049,109.1809,108.8866,109.1144,21100.0
2020-11-23 12:30:00,115.02,115.28,114.91,115.05,23941.0,109.1809,109.4277,109.0764,109.2093,23941.0
2020-11-23 13:00:00,115.04,115.27,114.97,115.17,18536.0,109.1998,109.4182,109.1334,109.3232,18536.0
2020-11-23 13:30:00,115.17,115.47,115.17,115.47,11753.0,109.3232,109.608,109.3232,109.608,11753.0
2020-11-23 14:00:00,115.39,115.55,115.16,115.23,15795.0,109.5321,109.6839,109.3137,109.3802,15795.0
2020-11-23 14:30:00,115.26,115.46,115.01,115.46,14091.0,109.4087,109.5985,109.1714,109.5985,14091.0
2020-11-23 15:00:00,115.46,115.74,115.43,115.66,18131.0,109.5985,109.8643,109.57,109.7884,18131.0
2020-11-23 15:30:00,115.66,115.7,115.05,115.4,129300.0,109.7884,109.8263,109.2093,109.5416,129300.0
2020-11-24 09:30:00,116.12,116.63,115.42,116.54,75801.0,110.225,110.7091,109.5605,110.6237,75801.0
2020-11-24 10:00:00,116.59,117.34,116.53,116.94,64256.0,110.6711,111.3831,110.6142,111.0034,64256.0
2020-11-24 10:30:00,116.98,117.0,116.31,116.38,16597.0,111.0413,111.0603,110.4054,110.4718,16597.0
2020-11-24 11:00:00,116.45,116.54,115.81,115.89,46754.0,110.5383,110.6237,109.9307,110.0067,46754.0
2020-11-24 11:30:00,115.95,116.45,115.84,116.01,28385.0,110.0636,110.5383,109.9592,110.1206,28385.0
2020-11-24 12:00:00,116.01,116.04,115.32,115.91,55712.0,110.1206,110.1491,109.4656,110.0257,55712.0
2020-11-24 12:30:00,115.88,116.23,115.88,116.16,11274.0,109.9972,110.3294,109.9972,110.263,11274.0
2020-11-24 13:00:00,116.16,116.3,115.98,116.11,13695.0,110.263,110.3959,110.0921,110.2155,13695.0
2020-11-24 13:30:00,116.13,116.39,115.89,116.12,23031.0,110.2345,110.4813,110.0067,110.225,23031.0
2020-11-24 14:00:00,116.06,116.15,115.8,115.82,37257.0,110.1681,110.2535,109.9213,109.9402,37257.0
2020-11-24 14:30:00,115.82,116.23,115.66,116.23,18520.0,109.9402,110.3294,109.7884,110.3294,18520.0
2020-11-24 15:00:00,116.18,116.47,116.11,116.47,27745.0,110.282,110.5572,110.2155,110.5572,27745.0
2020-11-24 15:30:00,116.43,116.55,116.09,116.42,87313.0,110.5193,110.6332,110.1965,110.5098,87313.0
2020-11-25 09:30:00,116.12,116.15,114.39,114.58,43083.0,110.225,110.2535,108.5828,108.7632,43083.0
2020-11-25 10:00:00,114.58,114.93,114.14,114.16,23215.0,108.7632,109.0954,108.3455,108.3645,23215.0
2020-11-25 10:30:00,114.21,114.45,113.89,114.18,51780.0,108.412,108.6398,108.1082,108.3835,51780.0
2020-11-25 11:00:00,114.24,115.0,114.22,114.93,19894.0,108.4404,109.1619,108.4215,109.0954,19894.0
2020-11-25 11:30:00,114.93,115.39,114.88,115.27,14733.0,109.0954,109.5321,109.048,109.4182,14733.0
2020-11-25 12:00:00,115.31,115.5,114.95,114.98,14258.0,109.4561,109.6365,109.1144,109.1429,14258.0
2020-11-25 12:30:00,114.96,115.22,114.96,115.21,14918.0,109.1239,109.3707,109.1239,109.3612,14918.0
2020-11-25 13:00:00,115.2,115.23,114.79,114.89,11346.0,109.3517,109.3802,108.9625,109.0575,11346.0
2020-11-25 13:30:00,114.93,115.47,114.93,115.47,13398.0,109.0954,109.608,109.0954,109.608,13398.0
2020-11-25 14:00:00,115.47,115.87,115.39,115.75,25059.0,109.608,109.9877,109.5321,109.8738,25059.0
2020-11-25 14:30:00,115.79,115.81,115.59,115.7,18168.0,109.9118,109.9307,109.7219,109.8263,18168.0
2020-11-25 15:00:00,115.68,116.27,115.59,116.17,46075.0,109.8073,110.3674,109.7219,110.2725,46075.0
2020-11-25 15:30:00,116.19,116.37,115.95,116.14,125434.0,110.2915,110.4623,110.0636,110.244,125434.0
2020-11-27 09:30:00,115.97,115.99,114.56,115.98,25974.0,110.0826,110.1016,108.7442,110.0921,25974.0
2020-11-27 10:00:00,115.98,116.5,115.74,115.84,14709.0,110.0921,110.5857,109.8643,109.9592,14709.0
2020-11-27 10:30:00,115.77,115.97,115.51,115.7,17138.0,109.8928,110.0826,109.646,109.8263,17138.0
2020-11-27 11:00:00,115.77,116.08,115.69,115.83,21079.0,109.8928,110.187,109.8168,109.9497,21079.0
2020-11-27 11:30:00,115.87,116.05,115.56,115.8,16278.0,109.9877,110.1586,109.6934,109.9213,16278.0
2020-11-27 12:00:00,115.81,115.88,115.26,115.26,16374.0,109.9307,109.9972,109.4087,109.4087,16374.0
2020-11-27 12:30:00,115.3,116.16,115.27,115.84,31482.0,109.4466,110.263,109.4182,109.9592,31482.0
2020-11-30 09:30:00,115.56,115.89,115.11,115.76,29620.0,109.6934,110.0067,109.2663,109.8833,29620.0
2020-11-30 10:00:00,115.78,116.12,115.4,115.79,24891.0,109.9023,110.225,109.5416,109.9118,24891.0
2020-11-30 10:30:00,115.76,115.79,115.4,115.7,42459.0,109.8833,109.9118,109.5416,109.8263,42459.0
2020-11-30 11:00:00,115.73,115.85,115.4,115.44,21362.0,109.8548,109.9687,109.5416,109.5795,21362.0
2020-11-30 11:30:00,115.4,115.47,115.12,115.29,14752.0,109.5416,109.608,109.2758,109.4371,14752.0
2020-11-30 12:00:00,115.29,115.64,115.22,115.59,17137.0,109.4371,109.7694,109.3707,109.7219,17137.0
2020-11-30 12:30:00,115.54,115.77,115.51,115.62,24164.0,109.6745,109.8928,109.646,109.7504,24164.0
2020-11-30 13:00:00,115.58,115.72,115.51,115.66,19151.0,109.7124,109.8453,109.646,109.7884,19151.0
2020-11-30 13:30:00,115.63,115.64,115.36,115.47,21332.0,109.7599,109.7694,109.5036,109.608,21332.0
2020-11-30 14:00:00,115.42,115.63,115.16,115.46,13345.0,109.5605,109.7599,109.3137,109.5985,13345.0
2020-11-30 14:30:00,115.51,115.67,115.19,115.61,23111.0,109.646,109.7979,109.3422,109.7409,23111.0
2020-11-30 15:00:00,115.71,115.71,115.2,115.21,24961.0,109.8358,109.8358,109.3517,109.3612,24961.0
2020-11-30 15:30:00,115.18,115.5,115.03,115.48,101597.0,109.3327,109.6365,109.1903,109.6175,101597.0
2020-12-01 09:30:00,116.39,116.62,115.82,116.24,58333.0,110.4813,110.6996,109.9402,110.3389,58333.0
2020-12-01 10:00:00,116.13,116.6,116.01,116.51,32058.0,110.2345,110.6806,110.1206,110.5952,32058.0
2020-12-01 10:30:00,116.48,116.72,116.33,116.44,12326.0,110.5667,110.7945,110.4243,110.5288,12326.0
2020-12-01 11:00:00,116.51,116.74,116.39,116.45,13082.0,110.5952,110.8135,110.4813,110.5383,13082.0
2020-12-01 11:30:00,116.54,116.73,116.2,116.27,22103.0,110.6237,110.804,110.3009,110.3674,22103.0
2020-12-01 12:00:00,116.27,116.6,116.27,116.47,20898.0,110.3674,110.6806,110.3674,110.5572,20898.0
2020-12-01 12:30:00,116.48,116.62,116.36,116.56,16243.0,110.5667,110.6996,110.4528,110.6427,16243.0
2020-12-01 13:00:00,116.6,116.64,116.3,116.42,18189.0,110.6806,110.7186,110.3959,110.5098,18189.0
2020-12-01 13:30:00,116.41,116.61,116.34,116.59,18815.0,110.5003,110.6901,110.4338,110.6711,18815.0
2020-12-01 14:00:00,116.57,116.74,116.47,116.55,27157.0,110.6522,110.8135,110.5572,110.6332,27157.0
2020-12-01 14:30:00,116.51,116.7,116.3,116.38,25001.0,110.5952,110.7756,110.3959,110.4718,25001.0
2020-12-01 15:00:00,116.45,116.45,116.08,116.23,16678.0,110.5383,110.5383,110.187,110.3294,16678.0
2020-12-01 15:30:00,116.23,116.75,116.15,116.69,76019.0,110.3294,110.823,110.2535,110.7661,76019.0
2020-12-02 09:30:00,116.62,117.18,116.25,116.91,22915.0,110.6996,111.2312,110.3484,110.9749,22915.0
2020-12-02 10:00:00,116.89,117.11,116.26,116.33,28771.0,110.9559,111.1647,110.3579,110.4243,28771.0
2020-12-02 10:30:00,116.39,116.44,115.93,116.06,10603.0,110.4813,110.5288,110.0447,110.1681,10603.0
2020-12-02 11:00:00,116.04,116.47,116.03,116.47,17260.0,110.1491,110.5572,110.1396,110.5572,17260.0
2020-12-02 11:30:00,116.46,116.46,115.83,115.92,27156.0,110.5477,110.5477,109.9497,110.0352,27156.0
2020-12-02 12:00:00,115.93,116.12,115.82,116.02,21708.0,110.0447,110.225,109.9402,110.1301,21708.0
2020-12-02 12:30:00,116.03,116.03,115.71,115.9,12765.0,110.1396,110.1396,109.8358,110.0162,12765.0
2020-12-02 13:00:00,115.86,116.0,115.69,115.98,13598.0,109.9782,110.1111,109.8168,110.0921,13598.0
2020-12-02 13:30:00,116.0,116.13,115.89,115.95,14224.0,110.1111,110.2345,110.0067,110.0636,14224.0
2020-12-02 14:00:00,115.97,116.28,115.92,116.12,12111.0,110.0826,110.3769,110.0352,110.225,12111.0
2020-12-02 14:30:00,116.23,116.45,116.16,116.23,12708.0,110.3294,110.5383,110.263,110.3294,12708.0
2020-12-02 15:00:00,116.25,116.35,116.11,116.22,17904.0,110.3484,110.4433,110.2155,110.3199,17904.0
2020-12-02 15:30:00,116.26,116.58,116.22,116.42,75903.0,110.3579,110.6617,110.3199,110.5098,75903.0
2020-12-03 09:30:00,115.81,115.85,115.16,115.51,26655.0,110.358,110.3962,109.7386,110.0722,26655.0
2020-12-03 10:00:00,115.51,116.18,115.5,115.9,36284.0,110.0722,110.7106,110.0626,110.4438,36284.0
2020-12-03 10:30:00,115.94,116.13,115.83,116.08,23320.0,110.4819,110.663,110.3771,110.6153,23320.0
2020-12-03 11:00:00,116.11,116.25,115.6,116.2,40101.0,110.6439,110.7773,110.1579,110.7297,40101.0
2020-12-03 11:30:00,116.13,116.26,115.91,115.98,9960.0,110.663,110.7869,110.4533,110.52,9960.0
2020-12-03 12:00:00,115.96,116.06,115.83,115.93,13311.0,110.501,110.5963,110.3771,110.4724,13311.0
2020-12-03 12:30:00,115.96,116.2,115.94,116.2,10849.0,110.501,110.7297,110.4819,110.7297,10849.0
2020-12-03 13:00:00,116.22,116.27,115.71,115.78,13700.0,110.7487,110.7964,110.2628,110.3295,13700.0
2020-12-03 13:30:00,115.79,116.08,115.71,115.97,15491.0,110.339,110.6153,110.2628,110.5105,15491.0
2020-12-03 14:00:00,116.0,116.1,115.8,116.02,11758.0,110.5391,110.6344,110.3485,110.5582,11758.0
2020-12-03 14:30:00,116.04,116.18,115.9,116.18,17018.0,110.5772,110.7106,110.4438,110.7106,17018.0
2020-12-03 15:00:00,116.14,116.2,115.92,116.13,22396.0,110.6725,110.7297,110.4629,110.663,22396.0
2020-12-03 15:30:00,116.16,116.18,115.41,115.76,86042.0,110.6916,110.7106,109.9769,110.3104,86042.0
2020-12-04 09:30:00,115.61,116.2,115.42,116.2,19967.0,110.1675,110.7297,109.9864,110.7297,19967.0
2020-12-04 10:00:00,116.07,116.18,115.72,116.02,14856.0,110.6058,110.7106,110.2723,110.5582,14856.0
2020-12-04 10:30:00,116.08,116.36,115.93,116.14,18675.0,110.6153,110.8822,110.4724,110.6725,18675.0
2020-12-04 11:00:00,116.18,116.26,115.84,115.93,18059.0,110.7106,110.7869,110.3866,110.4724,18059.0
2020-12-04 11:30:00,115.94,116.13,115.93,116.03,12034.0,110.4819,110.663,110.4724,110.5677,12034.0
2020-12-04 12:00:00,116.06,116.08,115.91,116.01,11393.0,110.5963,110.6153,110.4533,110.5486,11393.0
2020-12-04 12:30:00,116.05,116.05,115.68,115.68,11303.0,110.5867,110.5867,110.2342,110.2342,11303.0
2020-12-04 13:00:00,115.74,115.76,115.4,115.42,8087.0,110.2913,110.3104,109.9673,109.9864,8087.0
2020-12-04 13:30:00,115.43,115.68,115.35,115.5,10122.0,109.9959,110.2342,109.9197,110.0626,10122.0
2020-12-04 14:00:00,115.51,115.83,115.51,115.76,12892.0,110.0722,110.3771,110.0722,110.3104,12892.0
2020-12-04 14:30:00,115.82,116.09,115.79,116.0,18248.0,110.3676,110.6249,110.339,110.5391,18248.0
2020-12-04 15:00:00,116.04,116.13,115.93,115.97,20040.0,110.5772,110.663,110.4724,110.5105,20040.0
2020-12-04 15:30:00,116.0,116.09,115.79,116.01,73871.0,110.5391,110.6249,110.339,110.5486,73871.0
2020-12-07 09:30:00,115.98,117.0,115.81,116.84,26260.0,110.52,111.492,110.358,111.3396,26260.0
2020-12-07 10:00:00,116.83,116.83,116.0,116.09,17597.0,111.33,111.33,110.5391,110.6249,17597.0
2020-12-07 10:30:00,116.09,116.25,115.97,116.03,19917.0,110.6249,110.7773,110.5105,110.5677,19917.0
2020-12-07 11:00:00,116.01,116.42,115.98,116.35,13501.0,110.5486,110.9393,110.52,110.8726,13501.0
2020-12-07 11:30:00,116.35,116.35,115.9,116.21,24309.0,110.8726,110.8726,110.4438,110.7392,24309.0
2020-12-07 12:00:00,116.17,116.31,115.9,115.97,20709.0,110.7011,110.8345,110.4438,110.5105,20709.0
2020-12-07 12:30:00,115.95,115.97,115.72,115.8,12563.0,110.4915,110.5105,110.2723,110.3485,12563.0
2020-12-07 13:00:00,115.75,115.9,115.69,115.82,18802.0,110.3009,110.4438,110.2437,110.3676,18802.0
2020-12-07 13:30:00,115.92,116.18,115.92,116.05,28209.0,110.4629,110.7106,110.4629,110.5867,28209.0
2020-12-07 14:00:00,116.03,116.03,115.71,115.75,39012.0,110.5677,110.5677,110.2628,110.3009,39012.0
2020-12-07 14:30:00,115.77,116.05,115.77,115.93,18011.0,110.3199,110.5867,110.3199,110.4724,18011.0
2020-12-07 15:00:00,115.95,116.11,115.89,115.99,21248.0,110.4915,110.6439,110.4343,110.5296,21248.0
2020-12-07 15:30:00,115.98,116.08,115.54,116.0,201191.0,110.52,110.6153,110.1008,110.5391,201191.0
2020-12-08 09:30:00,114.96,115.67,114.83,115.36,37409.0,109.5481,110.2246,109.4242,109.9292,37409.0
2020-12-08 10:00:00,115.3,115.8,115.06,115.7,37776.0,109.8721,110.3485,109.6434,110.2532,37776.0
2020-12-08 10:30:00,115.73,115.87,115.4,115.71,20043.0,110.2818,110.4152,109.9673,110.2628,20043.0
2020-12-08 11:00:00,115.77,116.17,115.63,116.17,22789.0,110.3199,110.7011,110.1865,110.7011,22789.0
2020-12-08 11:30:00,116.14,116.25,115.84,115.98,24992.0,110.6725,110.7773,110.3866,110.52,24992.0
2020-12-08 12:00:00,115.97,116.29,115.97,116.26,12456.0,110.5105,110.8155,110.5105,110.7869,12456.0
2020-12-08 12:30:00,116.25,116.75,116.25,116.51,43036.0,110.7773,111.2538,110.7773,111.0251,43036.0
2020-12-08 13:00:00,116.54,116.98,116.49,116.87,29139.0,111.0537,111.473,111.006,111.3681,29139.0
2020-12-08 13:30:00,116.94,117.0,116.78,117.0,14120.0,111.4349,111.492,111.2824,111.492,14120.0
2020-12-08 14:00:00,116.97,117.36,116.95,117.3,15905.0,111.4634,111.8351,111.4444,111.7779,15905.0
2020-12-08 14:30:00,117.24,117.24,116.83,116.95,17020.0,111.7207,111.7207,111.33,111.4444,17020.0
2020-12-08 15:00:00,116.98,117.06,116.81,116.94,26196.0,111.473,111.5492,111.311,111.4349,26196.0
2020-12-08 15:30:00,116.92,117.15,116.89,116.98,115126.0,111.4158,111.635,111.3872,111.473,115126.0
2020-12-09 09:30:00,117.2,117.56,116.75,116.96,82409.0,111.6826,112.0257,111.2538,111.4539,82409.0
2020-12-09 10:00:00,116.93,117.24,116.66,117.13,35052.0,111.4253,111.7207,111.168,111.6159,35052.0
2020-12-09 10:30:00,117.13,117.4,116.73,116.94,27540.0,111.6159,111.8732,111.2347,111.4349,27540.0
2020-12-09 11:00:00,116.85,116.89,116.38,116.65,45005.0,111.3491,111.3872,110.9012,111.1585,45005.0
2020-12-09 11:30:00,116.69,116.88,116.55,116.87,43298.0,111.1966,111.3777,111.0632,111.3681,43298.0
2020-12-09 12:00:00,116.83,117.13,116.82,117.06,13724.0,111.33,111.6159,111.3205,111.5492,13724.0
2020-12-09 12:30:00,116.98,117.17,116.85,117.17,18198.0,111.473,111.654,111.3491,111.654,18198.0
2020-12-09 13:00:00,117.09,117.09,116.77,117.02,17929.0,111.5778,111.5778,111.2729,111.5111,17929.0
2020-12-09 13:30:00,117.07,117.38,116.99,117.2,22662.0,111.5587,111.8541,111.4825,111.6826,22662.0
2020-12-09 14:00:00,117.26,117.33,117.05,117.33,13682.0,111.7398,111.8065,111.5397,111.8065,13682.0
2020-12-09 14:30:00,117.34,117.44,117.09,117.25,26631.0,111.816,111.9113,111.5778,111.7303,26631.0
2020-12-09 15:00:00,117.22,117.36,116.93,117.0,33804.0,111.7017,111.8351,111.4253,111.492,33804.0
2020-12-09 15:30:00,116.97,117.72,116.97,117.45,112932.0,111.4634,112.1781,111.4634,111.9208,112932.0
2020-12-10 09:30:00,117.27,118.19,116.85,117.75,48666.0,111.7493,112.626,111.3491,112.2067,48666.0
2020-12-10 10:00:00,117.86,118.05,117.65,117.75,43418.0,112.3115,112.4926,112.1114,112.2067,43418.0
2020-12-10 10:30:00,117.61,118.2,117.49,118.11,36590.0,112.0733,112.6355,111.959,112.5498,36590.0
2020-12-10 11:00:00,118.19,118.31,117.81,118.08,35006.0,112.626,112.7404,112.2639,112.5212,35006.0
2020-12-10 11:30:00,118.09,118.27,117.99,118.16,73284.0,112.5307,112.7022,112.4354,112.5974,73284.0
2020-12-10 12:00:00,118.22,118.7,118.19,118.54,73483.0,112.6546,113.112,112.626,112.9595,73483.0
2020-12-10 12:30:00,118.57,118.63,118.3,118.44,20757.0,112.9881,113.0453,112.7308,112.8642,20757.0
2020-12-10 13:00:00,118.5,119.07,118.48,118.94,23889.0,112.9214,113.4646,112.9024,113.3407,23889.0
2020-12-10 13:30:00,118.96,119.07,118.88,118.97,78833.0,113.3598,113.4646,113.2835,113.3693,78833.0
2020-12-10 14:00:00,119.04,119.07,118.86,118.91,41180.0,113.436,113.4646,113.2645,113.3121,41180.0
2020-12-10 14:30:00,118.91,119.16,118.89,119.04,45699.0,113.3121,113.5503,113.2931,113.436,45699.0
2020-12-10 15:00:00,119.02,119.33,119.01,119.31,54299.0,113.4169,113.7123,113.4074,113.6933,54299.0
2020-12-10 15:30:00,119.3,119.69,119.16,119.49,154183.0,113.6838,114.0554,113.5503,113.8648,154183.0
2020-12-11 09:30:00,119.0,120.86,118.79,120.57,77562.0,113.3979,115.1703,113.1978,114.894,77562.0
2020-12-11 10:00:00,120.54,121.27,120.53,120.65,50365.0,114.8654,115.561,114.8558,114.9702,50365.0
2020-12-11 10:30:00,120.59,120.74,120.13,120.64,41103.0,114.913,115.056,114.4747,114.9607,41103.0
2020-12-11 11:00:00,120.64,120.67,120.31,120.44,41587.0,114.9607,114.9893,114.6462,114.7701,41587.0
2020-12-11 11:30:00,120.42,120.51,120.05,120.1,40900.0,114.751,114.8368,114.3984,114.4461,40900.0
2020-12-11 12:00:00,120.11,120.11,119.37,119.54,32822.0,114.4556,114.4556,113.7505,113.9125,32822.0
2020-12-11 12:30:00,119.48,119.49,119.11,119.12,20054.0,113.8553,113.8648,113.5027,113.5122,20054.0
2020-12-11 13:00:00,119.05,119.67,119.05,119.67,49789.0,113.4455,114.0363,113.4455,114.0363,49789.0
2020-12-11 13:30:00,119.67,119.88,119.55,119.82,24875.0,114.0363,114.2364,113.922,114.1793,24875.0
2020-12-11 14:00:00,119.87,119.87,119.46,119.53,34393.0,114.2269,114.2269,113.8362,113.9029,34393.0
2020-12-11 14:30:00,119.55,119.66,119.46,119.46,30421.0,113.922,114.0268,113.8362,113.8362,30421.0
2020-12-11 15:00:00,119.45,119.98,119.44,119.89,33011.0,113.8267,114.3317,113.8172,114.246,33011.0
2020-12-11 15:30:00,119.89,120.11,119.73,119.95,114862.0,114.246,114.4556,114.0935,114.3032,114862.0
2020-12-14 09:30:00,120.67,121.84,120.67,121.73,50660.0,114.9893,116.1042,114.9893,115.9994,50660.0
2020-12-14 10:00:00,121.7,122.0,121.35,121.69,23642.0,115.9708,116.2566,115.6372,115.9612,23642.0
2020-12-14 10:30:00,121.75,122.01,121.55,121.59,47626.0,116.0184,116.2662,115.8278,115.8659,47626.0
2020-12-14 11:00:00,121.61,121.61,120.94,121.0,47345.0,115.885,115.885,115.2465,115.3037,47345.0
2020-12-14 11:30:00,121.02,121.28,120.85,121.21,46632.0,115.3228,115.5705,115.1608,115.5038,46632.0
2020-12-14 12:00:00,121.26,121.36,120.99,121.08,25777.0,115.5515,115.6468,115.2942,115.38,25777.0
2020-12-14 12:30:00,121.08,121.16,120.83,121.06,32972.0,115.38,115.4562,115.1417,115.3609,32972.0
2020-12-14 13:00:00,121.06,121.08,120.79,120.83,14005.0,115.3609,115.38,115.1036,115.1417,14005.0
2020-12-14 13:30:00,120.84,120.94,120.77,120.8,15964.0,115.1513,115.2465,115.0845,115.1131,15964.0
2020-12-14 14:00:00,120.81,120.82,120.23,120.26,22991.0,115.1227,115.1322,114.57,114.5986,22991.0
2020-12-14 14:30:00,120.24,120.57,119.88,120.55,41514.0,114.5795,114.894,114.2364,114.8749,41514.0
2020-12-14 15:00:00,120.54,120.72,120.48,120.51,31700.0,114.8654,115.0369,114.8082,114.8368,31700.0
2020-12-14 15:30:00,120.51,120.69,120.41,120.51,216392.0,114.8368,115.0083,114.7415,114.8368,216392.0
2020-12-15 09:30:00,121.48,122.33,121.48,122.17,54982.0,115.7611,116.5711,115.7611,116.4186,54982.0
2020-12-15 10:00:00,122.18,122.55,121.92,122.32,59450.0,116.4282,116.7808,116.1804,116.5616,59450.0
2020-12-15 10:30:00,122.33,123.18,122.32,123.02,25069.0,116.5711,117.3811,116.5616,117.2286,25069.0
2020-12-15 11:00:00,122.99,123.15,122.75,123.02,36370.0,117.2,117.3525,116.9713,117.2286,36370.0
2020-12-15 11:30:00,123.03,123.32,122.96,123.3,38358.0,117.2382,117.5145,117.1714,117.4954,38358.0
2020-12-15 12:00:00,123.33,123.37,123.0,123.33,33634.0,117.524,117.5621,117.2096,117.524,33634.0
2020-12-15 12:30:00,123.37,123.74,123.37,123.7,23525.0,117.5621,117.9147,117.5621,117.8766,23525.0
2020-12-15 13:00:00,123.74,123.84,123.57,123.72,26464.0,117.9147,118.01,117.7527,117.8957,26464.0
2020-12-15 13:30:00,123.72,123.88,123.71,123.83,23918.0,117.8957,118.0481,117.8861,118.0005,23918.0
2020-12-15 14:00:00,123.8,123.91,123.63,123.63,27090.0,117.9719,118.0767,117.8099,117.8099,27090.0
2020-12-15 14:30:00,123.66,123.78,123.53,123.6,22608.0,117.8385,117.9528,117.7146,117.7813,22608.0
2020-12-15 15:00:00,123.6,123.82,123.52,123.55,29345.0,117.7813,117.991,117.7051,117.7337,29345.0
2020-12-15 15:30:00,123.5,123.76,123.19,123.68,115609.0,117.686,117.9338,117.3906,117.8576,115609.0
2020-12-16 09:30:00,124.44,125.97,124.31,125.79,49586.0,118.5818,120.0397,118.4579,119.8682,49586.0
2020-12-16 10:00:00,125.78,126.59,125.76,126.08,39586.0,119.8587,120.6306,119.8396,120.1446,39586.0
2020-12-16 10:30:00,126.01,126.59,126.0,126.0,35658.0,120.0779,120.6306,120.0683,120.0683,35658.0
2020-12-16 11:00:00,126.03,126.59,125.94,126.23,20524.0,120.0969,120.6306,120.0112,120.2875,20524.0
2020-12-16 11:30:00,126.19,126.3,126.07,126.21,17175.0,120.2494,120.3542,120.135,120.2685,17175.0
2020-12-16 12:00:00,126.27,126.27,125.72,125.96,31019.0,120.3256,120.3256,119.8015,120.0302,31019.0
2020-12-16 12:30:00,125.94,126.35,125.89,125.99,15193.0,120.0112,120.4019,119.9635,120.0588,15193.0
2020-12-16 13:00:00,126.01,126.13,125.85,125.98,15118.0,120.0779,120.1922,119.9254,120.0493,15118.0
2020-12-16 13:30:00,126.04,126.17,125.84,126.09,22694.0,120.1065,120.2303,119.9159,120.1541,22694.0
2020-12-16 14:00:00,126.12,126.34,125.79,125.92,32441.0,120.1827,120.3923,119.8682,119.9921,32441.0
2020-12-16 14:30:00,125.93,126.45,125.78,126.41,58231.0,120.0016,120.4972,119.8587,120.459,58231.0
2020-12-16 15:00:00,126.39,126.46,126.03,126.26,29671.0,120.44,120.5067,120.0969,120.3161,29671.0
2020-12-16 15:30:00,126.22,126.71,126.08,126.45,119951.0,120.278,120.7449,120.1446,120.4972,119951.0
2020-12-17 09:30:00,127.16,128.21,127.08,127.91,44379.0,121.1737,122.1743,121.0975,121.8884,44379.0
2020-12-17 10:00:00,127.93,128.59,127.9,128.53,32354.0,121.9075,122.5364,121.8789,122.4792,32354.0
2020-12-17 10:30:00,128.49,129.12,128.38,128.83,29279.0,122.4411,123.0415,122.3363,122.7651,29279.0
2020-12-17 11:00:00,128.79,128.83,128.18,128.24,24269.0,122.727,122.7651,122.1457,122.2029,24269.0
2020-12-17 11:30:00,128.2,128.28,127.78,128.09,21316.0,122.1648,122.241,121.7645,122.0599,21316.0
2020-12-17 12:00:00,128.11,128.13,126.97,127.07,79939.0,122.079,122.0981,120.9927,121.088,79939.0
2020-12-17 12:30:00,127.01,127.18,126.76,127.15,24460.0,121.0308,121.1928,120.7926,121.1642,24460.0
2020-12-17 13:00:00,127.17,127.81,127.17,127.67,19885.0,121.1833,121.7931,121.1833,121.6597,19885.0
2020-12-17 13:30:00,127.61,127.9,127.49,127.79,19154.0,121.6025,121.8789,121.4882,121.7741,19154.0
2020-12-17 14:00:00,127.83,128.17,127.83,128.16,17066.0,121.8122,122.1362,121.8122,122.1267,17066.0
2020-12-17 14:30:00,128.21,128.27,128.02,128.03,29446.0,122.1743,122.2315,121.9932,122.0028,29446.0
2020-12-17 15:00:00,128.06,128.22,127.83,128.01,36036.0,122.0314,122.1838,121.8122,121.9837,36036.0
2020-12-17 15:30:00,127.95,128.21,127.84,128.16,113604.0,121.9265,122.1743,121.8217,122.1267,113604.0
2020-12-18 09:30:00,128.08,128.5,126.86,127.02,164761.0,122.0504,122.4506,120.8879,121.0403,164761.0
2020-12-18 10:00:00,127.0,127.04,126.01,126.49,75381.0,121.0213,121.0594,120.0779,120.5353,75381.0
2020-12-18 10:30:00,126.47,126.47,126.09,126.15,43938.0,120.5162,120.5162,120.1541,120.2113,43938.0
2020-12-18 11:00:00,126.13,126.2,125.6,125.6,22018.0,120.1922,120.2589,119.6872,119.6872,22018.0
2020-12-18 11:30:00,125.63,125.75,125.26,125.71,20011.0,119.7158,119.8301,119.3632,119.792,20011.0
2020-12-18 12:00:00,125.68,126.13,125.67,126.13,12438.0,119.7634,120.1922,119.7539,120.1922,12438.0
2020-12-18 12:30:00,126.09,126.09,125.61,125.68,13038.0,120.1541,120.1541,119.6967,119.7634,13038.0
2020-12-18 13:00:00,125.69,125.78,125.42,125.64,22312.0,119.7729,119.8587,119.5156,119.7253,22312.0
2020-12-18 13:30:00,125.59,125.65,125.44,125.46,17493.0,119.6776,119.7348,119.5347,119.5538,17493.0
2020-12-18 14:00:00,125.46,125.46,125.16,125.21,24640.0,119.5538,119.5538,119.2679,119.3155,24640.0
2020-12-18 14:30:00,125.16,125.34,124.87,124.88,22805.0,119.2679,119.4394,118.9915,119.0011,22805.0
2020-12-18 15:00:00,124.96,125.15,124.81,124.87,30412.0,119.0773,119.2584,118.9344,118.9915,30412.0
2020-12-18 15:30:00,124.9,125.58,124.87,125.36,141627.0,119.0201,119.6681,118.9915,119.4585,141627.0
2020-12-21 09:30:00,124.7,124.93,123.04,123.04,43655.0,118.8295,119.0487,117.2477,117.2477,43655.0
2020-12-21 10:00:00,122.96,123.11,121.68,122.02,42244.0,117.1714,117.3144,115.9517,116.2757,42244.0
2020-12-21 10:30:00,122.05,122.69,121.98,122.67,23405.0,116.3043,116.9142,116.2376,116.8951,23405.0
2020-12-21 11:00:00,122.58,123.42,122.48,123.26,15611.0,116.8093,117.6098,116.714,117.4573,15611.0
2020-12-21 11:30:00,123.29,123.8,123.16,123.73,16232.0,117.4859,117.9719,117.362,117.9052,16232.0
2020-12-21 12:00:00,123.73,124.29,123.73,124.26,17396.0,117.9052,118.4388,117.9052,118.4102,17396.0
2020-12-21 12:30:00,124.26,124.34,124.02,124.08,20164.0,118.4102,118.4865,118.1815,118.2387,20164.0
2020-12-21 13:00:00,123.98,124.09,123.82,124.01,22518.0,118.1434,118.2483,117.991,118.172,22518.0
2020-12-21 13:30:00,124.05,124.57,124.05,124.41,14692.0,118.2101,118.7057,118.2101,118.5532,14692.0
2020-12-21 14:00:00,124.41,124.51,124.24,124.46,18322.0,118.5532,118.6485,118.3912,118.6008,18322.0
2020-12-21 14:30:00,124.48,124.79,124.41,124.76,17860.0,118.6199,118.9153,118.5532,118.8867,17860.0
2020-12-21 15:00:00,124.77,124.77,124.55,124.7,12449.0,118.8962,118.8962,118.6866,118.8295,12449.0
2020-12-21 15:30:00,124.72,125.0,124.49,125.0,87511.0,118.8486,119.1154,118.6294,119.1154,87511.0
2020-12-22 09:30:00,124.82,124.82,123.73,124.08,30080.0,118.9439,118.9439,117.9052,118.2387,30080.0
2020-12-22 10:00:00,124.12,124.25,123.57,123.78,19130.0,118.2768,118.4007,117.7527,117.9528,19130.0
2020-12-22 10:30:00,123.82,124.42,123.8,124.09,15370.0,117.991,118.5627,117.9719,118.2483,15370.0
2020-12-22 11:00:00,124.06,124.56,123.87,124.06,23683.0,118.2197,118.6961,118.0386,118.2197,23683.0
2020-12-22 11:30:00,124.16,124.37,123.65,123.9,15207.0,118.315,118.5151,117.829,118.0672,15207.0
2020-12-22 12:00:00,123.81,124.21,123.81,123.95,13110.0,117.9814,118.3626,117.9814,118.1148,13110.0
2020-12-22 12:30:00,123.97,124.02,123.76,123.77,23436.0,118.1339,118.1815,117.9338,117.9433,23436.0
2020-12-22 13:00:00,123.84,124.19,123.83,124.19,21960.0,118.01,118.3435,118.0005,118.3435,21960.0
2020-12-22 13:30:00,124.19,124.4,124.18,124.32,7038.0,118.3435,118.5437,118.334,118.4674,7038.0
2020-12-22 14:00:00,124.26,124.42,124.09,124.33,11597.0,118.4102,118.5627,118.2483,118.477,11597.0
2020-12-22 14:30:00,124.33,124.33,123.96,124.1,11028.0,118.477,118.477,118.1244,118.2578,11028.0
2020-12-22 15:00:00,124.18,124.29,123.85,123.96,24834.0,118.334,118.4388,118.0196,118.1244,24834.0
2020-12-22 15:30:00,123.96,124.09,123.64,123.81,85806.0,118.1244,118.2483,117.8194,117.9814,85806.0
2020-12-23 09:30:00,124.13,124.74,123.9,124.34,35630.0,118.2864,118.8677,118.0672,118.4865,35630.0
2020-12-23 10:00:00,124.29,124.52,123.9,124.21,20135.0,118.4388,118.658,118.0672,118.3626,20135.0
2020-12-23 10:30:00,124.11,124.23,123.84,123.88,14527.0,118.2673,118.3817,118.01,118.0481,14527.0
2020-12-23 11:00:00,123.88,124.1,123.86,123.86,17378.0,118.0481,118.2578,118.0291,118.0291,17378.0
2020-12-23 11:30:00,123.85,123.86,123.49,123.5,12412.0,118.0196,118.0291,117.6765,117.686,12412.0
2020-12-23 12:00:00,123.56,123.82,123.55,123.73,5600.0,117.7432,117.991,117.7337,117.9052,5600.0
2020-12-23 12:30:00,123.73,123.86,123.61,123.72,9718.0,117.9052,118.0291,117.7908,117.8957,9718.0
2020-12-23 13:00:00,123.77,123.77,123.42,123.48,4730.0,117.9433,117.9433,117.6098,117.667,4730.0
2020-12-23 13:30:00,123.53,123.61,123.35,123.45,6042.0,117.7146,117.7908,117.5431,117.6384,6042.0
2020-12-23 14:00:00,123.45,123.56,123.36,123.38,6943.0,117.6384,117.7432,117.5526,117.5717,6943.0
2020-12-23 14:30:00,123.42,123.42,123.0,123.18,10753.0,117.6098,117.6098,117.2096,117.3811,10753.0
2020-12-23 15:00:00,123.18,123.38,123.16,123.23,9216.0,117.3811,117.5717,117.362,117.4287,9216.0
2020-12-23 15:30:00,123.23,123.49,123.02,123.04,61991.0,117.4287,117.6765,117.2286,117.2477,61991.0
2020-12-24 09:30:00,123.02,123.44,122.71,123.08,11908.0,117.2286,117.6289,116.9332,117.2858,11908.0
2020-12-24 10:00:00,123.11,123.31,122.82,122.88,11219.0,117.3144,117.505,117.038,117.0952,11219.0
2020-12-24 10:30:00,122.92,123.0,122.78,123.0,9464.0,117.1333,117.2096,116.9999,117.2096,9464.0
2020-12-24 11:00:00,122.98,123.26,122.93,123.06,11475.0,117.1905,117.4573,117.1429,117.2667,11475.0
2020-12-24 11:30:00,123.0,123.0,122.69,122.73,18065.0,117.2096,117.2096,116.9142,116.9523,18065.0
2020-12-24 12:00:00,122.69,123.35,122.65,123.35,27408.0,116.9142,117.5431,116.876,117.5431,27408.0
2020-12-24 12:30:00,123.35,123.69,123.35,123.41,30296.0,117.5431,117.8671,117.5431,117.6003,30296.0
2020-12-28 09:30:00,124.13,124.41,123.06,123.6,26186.0,118.2864,118.5532,117.2667,117.7813,26186.0
2020-12-28 10:00:00,123.55,123.9,123.06,123.24,25294.0,117.7337,118.0672,117.2667,117.4383,25294.0
2020-12-28 10:30:00,123.27,123.91,123.27,123.85,7551.0,117.4669,118.0767,117.4669,118.0196,7551.0
2020-12-28 11:00:00,123.86,123.86,123.38,123.38,14477.0,118.0291,118.0291,117.5717,117.5717,14477.0
2020-12-28 11:30:00,123.35,123.39,122.97,122.97,8435.0,117.5431,117.5812,117.181,117.181,8435.0
2020-12-28 12:00:00,122.98,123.07,122.71,122.89,9945.0,117.1905,117.2763,116.9332,117.1047,9945.0
2020-12-28 12:30:00,122.99,123.25,122.99,123.11,6714.0,117.2,117.4478,117.2,117.3144,6714.0
2020-12-28 13:00:00,123.12,123.24,123.09,123.23,4624.0,117.3239,117.4383,117.2953,117.4287,4624.0
2020-12-28 13:30:00,123.28,123.57,123.24,123.51,7796.0,117.4764,117.7527,117.4383,117.6956,7796.0
2020-12-28 14:00:00,123.47,123.5,123.29,123.33,6309.0,117.6574,117.686,117.4859,117.524,6309.0
2020-12-28 14:30:00,123.32,123.43,123.24,123.25,3933.0,117.5145,117.6193,117.4383,117.4478,3933.0
2020-12-28 15:00:00,123.25,123.38,123.21,123.26,8531.0,117.4478,117.5717,117.4097,117.4573,8531.0
2020-12-28 15:30:00,123.25,123.36,122.97,123.02,46975.0,117.4478,117.5526,117.181,117.2286,46975.0
2020-12-29 09:30:00,123.42,123.44,122.28,122.28,17472.0,117.6098,117.6289,116.5235,116.5235,17472.0
2020-12-29 10:00:00,122.38,122.86,122.23,122.45,13360.0,116.6188,117.0762,116.4758,116.6855,13360.0
2020-12-29 10:30:00,122.33,122.67,122.26,122.32,14312.0,116.5711,116.8951,116.5044,116.5616,14312.0
2020-12-29 11:00:00,122.37,122.37,121.88,122.17,13756.0,116.6092,116.6092,116.1423,116.4186,13756.0
2020-12-29 11:30:00,122.23,122.39,122.07,122.26,18693.0,116.4758,116.6283,116.3233,116.5044,18693.0
2020-12-29 12:00:00,122.3,122.41,122.13,122.15,11365.0,116.5425,116.6473,116.3805,116.3996,11365.0
2020-12-29 12:30:00,122.16,122.16,121.61,121.74,10648.0,116.4091,116.4091,115.885,116.0089,10648.0
2020-12-29 13:00:00,121.72,121.91,121.5,121.91,9499.0,115.9898,116.1709,115.7802,116.1709,9499.0
2020-12-29 13:30:00,121.89,121.98,121.47,121.48,32282.0,116.1518,116.2376,115.7516,115.7611,32282.0
2020-12-29 14:00:00,121.62,121.75,121.41,121.48,12685.0,115.8945,116.0184,115.6944,115.7611,12685.0
2020-12-29 14:30:00,121.49,121.52,121.27,121.47,10926.0,115.7707,115.7992,115.561,115.7516,10926.0
2020-12-29 15:00:00,121.48,121.71,121.37,121.67,17453.0,115.7611,115.9803,115.6563,115.9422,17453.0
2020-12-29 15:30:00,121.67,121.77,121.5,121.53,81018.0,115.9422,116.0375,115.7802,115.8088,81018.0
2020-12-30 09:30:00,122.12,122.5,121.66,122.01,12698.0,116.371,116.7331,115.9326,116.2662,12698.0
2020-12-30 10:00:00,121.99,122.57,121.98,122.42,7039.0,116.2471,116.7998,116.2376,116.6569,7039.0
2020-12-30 10:30:00,122.49,122.66,121.94,122.06,12722.0,116.7236,116.8856,116.1995,116.3138,12722.0
2020-12-30 11:00:00,122.02,122.21,121.84,121.93,20317.0,116.2757,116.4568,116.1042,116.1899,20317.0
2020-12-30 11:30:00,121.88,121.88,121.57,121.68,11673.0,116.1423,116.1423,115.8469,115.9517,11673.0
2020-12-30 12:00:00,121.73,121.86,121.63,121.77,8187.0,115.9994,116.1232,115.9041,116.0375,8187.0
2020-12-30 12:30:00,121.76,121.9,121.66,121.8,9682.0,116.0279,116.1614,115.9326,116.0661,9682.0
2020-12-30 13:00:00,121.87,122.01,121.83,121.83,8105.0,116.1328,116.2662,116.0946,116.0946,8105.0
2020-12-30 13:30:00,121.91,121.94,121.72,121.91,10263.0,116.1709,116.1995,115.9898,116.1709,10263.0
2020-12-30 14:00:00,121.86,121.86,121.65,121.65,7215.0,116.1232,116.1232,115.9231,115.9231,7215.0
2020-12-30 14:30:00,121.67,121.81,121.62,121.72,8818.0,115.9422,116.0756,115.8945,115.9898,8818.0
2020-12-30 15:00:00,121.7,121.9,121.69,121.83,10942.0,115.9708,116.1614,115.9612,116.0946,10942.0
2020-12-30 15:30:00,121.84,122.02,121.68,121.76,78957.0,116.1042,116.2757,115.9517,116.0279,78957.0
2020-12-31 09:30:00,121.96,122.16,121.14,121.67,6133.0,116.2185,116.4091,115.4371,115.9422,6133.0
2020-12-31 10:00:00,121.78,122.14,121.71,121.85,5755.0,116.047,116.3901,115.9803,116.1137,5755.0
2020-12-31 10:30:00,121.83,122.04,121.64,121.66,13914.0,116.0946,116.2948,115.9136,115.9326,13914.0
2020-12-31 11:00:00,121.7,121.8,121.62,121.73,7690.0,115.9708,116.0661,115.8945,115.9994,7690.0
2020-12-31 11:30:00,121.82,121.82,121.64,121.69,7380.0,116.0851,116.0851,115.9136,115.9612,7380.0
2020-12-31 12:00:00,121.69,122.09,121.69,121.97,8993.0,115.9612,116.3424,115.9612,116.2281,8993.0
2020-12-31 12:30:00,122.0,122.26,121.98,122.19,10584.0,116.2566,116.5044,116.2376,116.4377,10584.0
2020-12-31 13:00:00,122.23,122.42,122.23,122.23,7472.0,116.4758,116.6569,116.4758,116.4758,7472.0
2020-12-31 13:30:00,122.23,122.29,122.11,122.23,6903.0,116.4758,116.533,116.3615,116.4758,6903.0
2020-12-31 14:00:00,122.28,122.67,122.23,122.55,9096.0,116.5235,116.8951,116.4758,116.7808,9096.0
2020-12-31 14:30:00,122.55,122.93,122.55,122.86,15719.0,116.7808,117.1429,116.7808,117.0762,15719.0
2020-12-31 15:00:00,122.91,123.51,122.91,123.37,16531.0,117.1238,117.6956,117.1238,117.5621,16531.0
2020-12-31 15:30:00,123.39,123.9,123.09,123.72,93729.0,117.5812,118.0672,117.2953,117.8957,93729.0
2021-01-04 09:30:00,123.64,123.71,121.64,121.95,37749.0,117.8194,117.8861,115.9136,116.209,37749.0
2021-01-04 10:00:00,122.0,122.14,121.69,122.03,15286.0,116.2566,116.3901,115.9612,116.2852,15286.0
2021-01-04 10:30:00,121.99,121.99,120.85,120.91,15964.0,116.2471,116.2471,115.1608,115.218,15964.0
2021-01-04 11:00:00,121.03,121.03,119.99,120.3,34522.0,115.3323,115.3323,114.3413,114.6367,34522.0
2021-01-04 11:30:00,120.3,120.3,119.64,119.7,19480.0,114.6367,114.6367,114.0077,114.0649,19480.0
2021-01-04 12:00:00,119.64,119.69,119.11,119.47,21690.0,114.0077,114.0554,113.5027,113.8457,21690.0
2021-01-04 12:30:00,119.48,119.79,119.28,119.64,10935.0,113.8553,114.1507,113.6647,114.0077,10935.0
2021-01-04 13:00:00,119.68,119.85,119.49,119.76,18480.0,114.0459,114.2079,113.8648,114.1221,18480.0
2021-01-04 13:30:00,119.76,120.11,119.46,120.05,28631.0,114.1221,114.4556,113.8362,114.3984,28631.0
2021-01-04 14:00:00,120.05,120.05,119.62,119.91,13722.0,114.3984,114.3984,113.9887,114.265,13722.0
2021-01-04 14:30:00,119.89,119.89,119.43,119.8,13927.0,114.246,114.246,113.8076,114.1602,13927.0
2021-01-04 15:00:00,119.78,119.81,119.43,119.73,20003.0,114.1412,114.1697,113.8076,114.0935,20003.0
2021-01-04 15:30:00,119.69,120.38,119.6,120.21,127600.0,114.0554,114.7129,113.9696,114.5509,127600.0
2021-01-05 09:30:00,120.42,120.87,119.92,119.95,30472.0,114.751,115.1798,114.2746,114.3032,30472.0
2021-01-05 10:00:00,119.88,120.25,119.38,119.57,18059.0,114.2364,114.589,113.76,113.941,18059.0
2021-01-05 10:30:00,119.57,119.72,118.87,119.3,23076.0,113.941,114.084,113.274,113.6838,23076.0
2021-01-05 11:00:00,119.35,119.83,119.06,119.83,12776.0,113.7314,114.1888,113.455,114.1888,12776.0
2021-01-05 11:30:00,119.75,120.02,119.65,119.67,10568.0,114.1126,114.3699,114.0173,114.0363,10568.0
2021-01-05 12:00:00,119.66,120.21,119.65,119.75,13495.0,114.0268,114.5509,114.0173,114.1126,13495.0
2021-01-05 12:30:00,119.8,119.95,119.79,119.87,8472.0,114.1602,114.3032,114.1507,114.2269,8472.0
2021-01-05 13:00:00,119.87,119.9,119.45,119.45,12005.0,114.2269,114.2555,113.8267,113.8267,12005.0
2021-01-05 13:30:00,119.45,119.47,119.12,119.25,12009.0,113.8267,113.8457,113.5122,113.6361,12009.0
2021-01-05 14:00:00,119.25,119.8,119.25,119.56,18647.0,113.6361,114.1602,113.6361,113.9315,18647.0
2021-01-05 14:30:00,119.61,119.64,119.36,119.36,11724.0,113.9792,114.0077,113.7409,113.7409,11724.0
2021-01-05 15:00:00,119.4,119.64,119.34,119.43,17138.0,113.779,114.0077,113.7219,113.8076,17138.0
2021-01-05 15:30:00,119.44,119.67,119.24,119.5,60764.0,113.8172,114.0363,113.6266,113.8743,60764.0
2021-01-06 09:30:00,119.85,119.91,119.15,119.91,24653.0,114.2079,114.265,113.5408,114.265,24653.0
2021-01-06 10:00:00,120.0,120.14,119.16,119.33,29554.0,114.3508,114.4842,113.5503,113.7123,29554.0
2021-01-06 10:30:00,119.47,120.14,119.4,119.95,29351.0,113.8457,114.4842,113.779,114.3032,29351.0
2021-01-06 11:00:00,120.0,120.94,120.0,120.86,21406.0,114.3508,115.2465,114.3508,115.1703,21406.0
2021-01-06 11:30:00,120.92,121.08,120.65,120.82,25159.0,115.2275,115.38,114.9702,115.1322,25159.0
2021-01-06 12:00:00,120.65,120.95,120.49,120.95,11051.0,114.9702,115.2561,114.8177,115.2561,11051.0
2021-01-06 12:30:00,121.01,121.38,120.94,121.3,12273.0,115.3132,115.6658,115.2465,115.5896,12273.0
2021-01-06 13:00:00,121.4,121.59,121.12,121.39,15069.0,115.6849,115.8659,115.4181,115.6754,15069.0
2021-01-06 13:30:00,121.39,121.84,121.34,121.84,16479.0,115.6754,116.1042,115.6277,116.1042,16479.0
2021-01-06 14:00:00,121.94,122.1,121.43,121.66,17737.0,116.1995,116.3519,115.7135,115.9326,17737.0
2021-01-06 14:30:00,121.85,122.14,121.17,121.5,24071.0,116.1137,116.3901,115.4657,115.7802,24071.0
2021-01-06 15:00:00,121.55,122.14,121.15,122.02,34262.0,115.8278,116.3901,115.4467,116.2757,34262.0
2021-01-06 15:30:00,121.98,122.2,121.6,121.99,118638.0,116.2376,116.4472,115.8755,116.2471,118638.0
2021-01-07 09:30:00,122.57,122.91,121.77,122.4,27270.0,116.7998,117.1238,116.0375,116.6378,27270.0
2021-01-07 10:00:00,122.37,123.63,122.34,122.94,25314.0,116.6092,117.8099,116.5806,117.1524,25314.0
2021-01-07 10:30:00,122.82,123.4,122.52,122.95,25600.0,117.038,117.5907,116.7522,117.1619,25600.0
2021-01-07 11:00:00,122.99,123.38,122.8,122.85,14273.0,117.2,117.5717,117.019,117.0666,14273.0
2021-01-07 11:30:00,122.86,122.86,122.53,122.65,10284.0,117.0762,117.0762,116.7617,116.876,10284.0
2021-01-07 12:00:00,122.66,123.06,122.59,122.63,16988.0,116.8856,117.2667,116.8189,116.857,16988.0
2021-01-07 12:30:00,122.66,122.82,122.58,122.75,22452.0,116.8856,117.038,116.8093,116.9713,22452.0
2021-01-07 13:00:00,122.79,123.02,122.75,122.87,18223.0,117.0095,117.2286,116.9713,117.0857,18223.0
2021-01-07 13:30:00,122.84,123.06,122.7,122.82,17367.0,117.0571,117.2667,116.9237,117.038,17367.0
2021-01-07 14:00:00,122.82,123.18,122.75,122.75,13411.0,117.038,117.3811,116.9713,116.9713,13411.0
2021-01-07 14:30:00,122.8,122.85,122.62,122.73,23560.0,117.019,117.0666,116.8475,116.9523,23560.0
2021-01-07 15:00:00,122.77,122.8,122.05,122.1,38401.0,116.9904,117.019,116.3043,116.3519,38401.0
2021-01-07 15:30:00,122.11,122.44,121.9,122.35,98004.0,116.3615,116.6759,116.1614,116.5902,98004.0
2021-01-08 09:30:00,117.9,122.62,117.9,121.81,79324.0,112.3497,116.8475,112.3497,116.0756,79324.0
2021-01-08 10:00:00,121.88,122.83,121.81,121.82,22520.0,116.1423,117.0476,116.0756,116.0851,22520.0
2021-01-08 10:30:00,121.75,121.85,121.14,121.69,22715.0,116.0184,116.1137,115.4371,115.9612,22715.0
2021-01-08 11:00:00,121.55,121.75,120.94,121.02,24338.0,115.8278,116.0184,115.2465,115.3228,24338.0
2021-01-08 11:30:00,121.09,121.09,120.7,120.9,21993.0,115.3895,115.3895,115.0178,115.2084,21993.0
2021-01-08 12:00:00,120.9,120.96,120.49,120.62,17058.0,115.2084,115.2656,114.8177,114.9416,17058.0
2021-01-08 12:30:00,120.64,120.74,120.37,120.41,16741.0,114.9607,115.056,114.7034,114.7415,16741.0
2021-01-08 13:00:00,120.41,120.41,119.81,119.87,18141.0,114.7415,114.7415,114.1697,114.2269,18141.0
2021-01-08 13:30:00,119.88,119.94,119.39,119.79,24485.0,114.2364,114.2936,113.7695,114.1507,24485.0
2021-01-08 14:00:00,119.78,120.34,119.78,120.34,21696.0,114.1412,114.6748,114.1412,114.6748,21696.0
2021-01-08 14:30:00,120.3,120.53,119.89,120.25,31235.0,114.6367,114.8558,114.246,114.589,31235.0
2021-01-08 15:00:00,120.32,120.77,120.28,120.4,36018.0,114.6557,115.0845,114.6176,114.732,36018.0
2021-01-08 15:30:00,120.44,120.87,120.29,120.85,112500.0,114.7701,115.1798,114.6271,115.1608,112500.0
2021-01-11 09:30:00,119.67,120.57,119.33,119.36,46111.0,114.0363,114.894,113.7123,113.7409,46111.0
2021-01-11 10:00:00,119.37,119.57,118.99,119.29,32639.0,113.7505,113.941,113.3883,113.6742,32639.0
2021-01-11 10:30:00,119.38,119.58,119.14,119.24,14408.0,113.76,113.9506,113.5313,113.6266,14408.0
2021-01-11 11:00:00,119.24,119.35,118.94,119.21,17229.0,113.6266,113.7314,113.3407,113.598,17229.0
2021-01-11 11:30:00,119.07,119.07,118.65,118.79,13906.0,113.4646,113.4646,113.0644,113.1978,13906.0
2021-01-11 12:00:00,118.75,119.16,118.7,118.97,15801.0,113.1596,113.5503,113.112,113.3693,15801.0
2021-01-11 12:30:00,118.96,119.06,118.86,118.99,13839.0,113.3598,113.455,113.2645,113.3883,13839.0
2021-01-11 13:00:00,119.02,119.09,118.67,118.75,16616.0,113.4169,113.4836,113.0834,113.1596,16616.0
2021-01-11 13:30:00,118.75,118.86,118.28,118.48,16643.0,113.1596,113.2645,112.7118,112.9024,16643.0
2021-01-11 14:00:00,118.39,118.54,118.25,118.48,17165.0,112.8166,112.9595,112.6832,112.9024,17165.0
2021-01-11 14:30:00,118.45,118.61,118.15,118.52,34041.0,112.8738,113.0262,112.5879,112.9405,34041.0
2021-01-11 15:00:00,118.51,118.72,118.28,118.39,36131.0,112.9309,113.1311,112.7118,112.8166,36131.0
2021-01-11 15:30:00,118.4,118.48,118.03,118.46,128174.0,112.8261,112.9024,112.4735,112.8833,128174.0
2021-01-12 09:30:00,118.32,118.83,117.83,118.33,19884.0,112.7499,113.2359,112.283,112.7594,19884.0
2021-01-12 10:00:00,118.36,119.17,118.08,118.89,23139.0,112.788,113.5599,112.5212,113.2931,23139.0
2021-01-12 10:30:00,118.89,118.89,118.36,118.6,15641.0,113.2931,113.2931,112.788,113.0167,15641.0
2021-01-12 11:00:00,118.46,119.01,118.46,118.91,19930.0,112.8833,113.4074,112.8833,113.3121,19930.0
2021-01-12 11:30:00,118.83,118.87,118.46,118.53,13619.0,113.2359,113.274,112.8833,112.95,13619.0
2021-01-12 12:00:00,118.58,118.64,118.31,118.35,15171.0,112.9976,113.0548,112.7404,112.7785,15171.0
2021-01-12 12:30:00,118.37,118.58,118.25,118.33,14422.0,112.7975,112.9976,112.6832,112.7594,14422.0
2021-01-12 13:00:00,118.36,118.56,118.04,118.55,37436.0,112.788,112.9786,112.4831,112.9691,37436.0
2021-01-12 13:30:00,118.58,118.85,118.54,118.84,16237.0,112.9976,113.2549,112.9595,113.2454,16237.0
2021-01-12 14:00:00,118.77,119.06,118.62,118.67,14142.0,113.1787,113.455,113.0358,113.0834,14142.0
2021-01-12 14:30:00,118.62,118.81,118.39,118.59,23063.0,113.0358,113.2168,112.8166,113.0072,23063.0
2021-01-12 15:00:00,118.58,118.75,118.23,118.4,18367.0,112.9976,113.1596,112.6641,112.8261,18367.0
2021-01-12 15:30:00,118.42,118.72,118.36,118.64,139597.0,112.8452,113.1311,112.788,113.0548,139597.0
2021-01-13 09:30:00,117.93,118.97,116.66,116.71,59768.0,112.3782,113.3693,111.168,111.2157,59768.0
2021-01-13 10:00:00,116.78,117.65,116.55,117.4,55714.0,111.2824,112.1114,111.0632,111.8732,55714.0
2021-01-13 10:30:00,117.42,117.99,117.24,117.49,34197.0,111.8923,112.4354,111.7207,111.959,34197.0
2021-01-13 11:00:00,117.5,118.15,117.36,117.75,52741.0,111.9685,112.5879,111.8351,112.2067,52741.0
2021-01-13 11:30:00,117.78,118.26,117.66,118.05,29692.0,112.2353,112.6927,112.121,112.4926,29692.0
2021-01-13 12:00:00,118.08,118.08,117.79,117.91,25519.0,112.5212,112.5212,112.2448,112.3592,25519.0
2021-01-13 12:30:00,117.84,117.88,117.3,117.4,41823.0,112.2925,112.3306,111.7779,111.8732,41823.0
2021-01-13 13:00:00,117.43,117.68,117.34,117.4,20805.0,111.9018,112.14,111.816,111.8732,20805.0
2021-01-13 13:30:00,117.38,117.59,117.27,117.38,46677.0,111.8541,112.0543,111.7493,111.8541,46677.0
2021-01-13 14:00:00,117.38,118.29,117.23,118.29,49153.0,111.8541,112.7213,111.7112,112.7213,49153.0
2021-01-13 14:30:00,118.26,118.26,117.91,117.97,16937.0,112.6927,112.6927,112.3592,112.4164,16937.0
2021-01-13 15:00:00,118.0,118.09,117.76,117.79,21861.0,112.4449,112.5307,112.2162,112.2448,21861.0
2021-01-13 15:30:00,117.8,118.2,117.64,117.92,102498.0,112.2544,112.6355,112.1019,112.3687,102498.0
2021-01-14 09:30:00,118.02,118.12,117.27,117.32,40043.0,112.464,112.5593,111.7493,111.797,40043.0
2021-01-14 10:00:00,117.37,117.43,116.67,116.82,33596.0,111.8446,111.9018,111.1776,111.3205,33596.0
2021-01-14 10:30:00,116.77,117.5,116.7,117.22,45570.0,111.2729,111.9685,111.2061,111.7017,45570.0
2021-01-14 11:00:00,117.22,117.5,117.07,117.11,26582.0,111.7017,111.9685,111.5587,111.5968,26582.0
2021-01-14 11:30:00,117.12,117.41,116.96,117.17,19662.0,111.6064,111.8827,111.4539,111.654,19662.0
2021-01-14 12:00:00,117.16,117.3,116.96,116.97,19040.0,111.6445,111.7779,111.4539,111.4634,19040.0
2021-01-14 12:30:00,117.02,117.22,116.89,117.15,19890.0,111.5111,111.7017,111.3872,111.635,19890.0
2021-01-14 13:00:00,117.09,117.13,116.52,116.65,22131.0,111.5778,111.6159,111.0346,111.1585,22131.0
2021-01-14 13:30:00,116.61,116.61,116.22,116.27,83705.0,111.1204,111.1204,110.7487,110.7964,83705.0
2021-01-14 14:00:00,116.31,116.51,116.19,116.34,32166.0,110.8345,111.0251,110.7202,110.8631,32166.0
2021-01-14 14:30:00,116.34,116.52,116.11,116.15,29749.0,110.8631,111.0346,110.6439,110.682,29749.0
2021-01-14 15:00:00,116.16,116.33,116.01,116.15,43774.0,110.6916,110.8536,110.5486,110.682,43774.0
2021-01-14 15:30:00,116.18,116.42,115.94,115.98,123075.0,110.7106,110.9393,110.4819,110.52,123075.0
2021-01-15 09:30:00,115.81,116.46,115.43,116.46,98036.0,110.358,110.9774,109.9959,110.9774,98036.0
2021-01-15 10:00:00,116.35,116.5,115.25,115.52,42174.0,110.8726,111.0156,109.8244,110.0817,42174.0
2021-01-15 10:30:00,115.43,116.44,115.34,116.07,34271.0,109.9959,110.9584,109.9102,110.6058,34271.0
2021-01-15 11:00:00,116.1,116.33,115.59,116.13,21565.0,110.6344,110.8536,110.1484,110.663,21565.0
2021-01-15 11:30:00,116.12,116.36,115.97,116.21,18056.0,110.6535,110.8822,110.5105,110.7392,18056.0
2021-01-15 12:00:00,116.34,116.42,116.02,116.03,17017.0,110.8631,110.9393,110.5582,110.5677,17017.0
2021-01-15 12:30:00,116.08,116.24,115.9,116.06,23152.0,110.6153,110.7678,110.4438,110.5963,23152.0
2021-01-15 13:00:00,116.02,116.2,115.96,116.13,43962.0,110.5582,110.7297,110.501,110.663,43962.0
2021-01-15 13:30:00,116.14,116.18,115.93,116.0,12493.0,110.6725,110.7106,110.4724,110.5391,12493.0
2021-01-15 14:00:00,115.97,116.08,115.72,116.02,24898.0,110.5105,110.6153,110.2723,110.5582,24898.0
2021-01-15 14:30:00,116.06,116.35,116.02,116.3,32737.0,110.5963,110.8726,110.5582,110.825,32737.0
2021-01-15 15:00:00,116.27,116.52,116.12,116.12,31063.0,110.7964,111.0346,110.6535,110.6535,31063.0
2021-01-15 15:30:00,116.12,116.25,115.84,116.11,72798.0,110.6535,110.7773,110.3866,110.6439,72798.0
2021-01-19 09:30:00,115.95,116.11,115.01,115.94,46858.0,110.4915,110.6439,109.5957,110.4819,46858.0
2021-01-19 10:00:00,115.95,116.96,115.71,116.96,24412.0,110.4915,111.4539,110.2628,111.4539,24412.0
2021-01-19 10:30:00,117.01,117.59,116.64,117.47,40711.0,111.5016,112.0543,111.149,111.9399,40711.0
2021-01-19 11:00:00,117.45,117.58,116.61,116.76,23983.0,111.9208,112.0447,111.1204,111.2633,23983.0
2021-01-19 11:30:00,116.76,116.77,116.09,116.43,19872.0,111.2633,111.2729,110.6249,110.9489,19872.0
2021-01-19 12:00:00,116.4,116.71,116.4,116.47,23222.0,110.9203,111.2157,110.9203,110.987,23222.0
2021-01-19 12:30:00,116.47,117.15,116.35,116.95,23011.0,110.987,111.635,110.8726,111.4444,23011.0
2021-01-19 13:00:00,116.95,117.19,116.8,116.99,23223.0,111.4444,111.6731,111.3014,111.4825,23223.0
2021-01-19 13:30:00,116.98,117.35,116.92,117.19,13275.0,111.473,111.8255,111.4158,111.6731,13275.0
2021-01-19 14:00:00,117.27,117.42,117.08,117.42,12234.0,111.7493,111.8923,111.5683,111.8923,12234.0
2021-01-19 14:30:00,117.38,117.83,117.16,117.82,20013.0,111.8541,112.283,111.6445,112.2734,20013.0
2021-01-19 15:00:00,117.79,117.91,117.6,117.64,25594.0,112.2448,112.3592,112.0638,112.1019,25594.0
2021-01-19 15:30:00,117.63,117.81,117.39,117.41,123191.0,112.0924,112.2639,111.8637,111.8827,123191.0
2021-01-20 09:30:00,117.53,117.74,117.16,117.42,18454.0,111.9971,112.1972,111.6445,111.8923,18454.0
2021-01-20 10:00:00,117.46,118.5,117.38,118.14,13402.0,111.9304,112.9214,111.8541,112.5784,13402.0
2021-01-20 10:30:00,118.07,118.56,117.96,118.03,12277.0,112.5117,112.9786,112.4068,112.4735,12277.0
2021-01-20 11:00:00,118.04,118.23,117.84,117.85,10958.0,112.4831,112.6641,112.2925,112.302,10958.0
2021-01-20 11:30:00,117.88,118.45,117.77,118.45,10722.0,112.3306,112.8738,112.2258,112.8738,10722.0
2021-01-20 12:00:00,118.43,119.04,118.43,119.03,11041.0,112.8547,113.436,112.8547,113.4265,11041.0
2021-01-20 12:30:00,118.97,119.3,118.97,119.12,11870.0,113.3693,113.6838,113.3693,113.5122,11870.0
2021-01-20 13:00:00,119.18,119.45,119.03,119.36,12352.0,113.5694,113.8267,113.4265,113.7409,12352.0
2021-01-20 13:30:00,119.38,119.54,119.1,119.1,11726.0,113.76,113.9125,113.4932,113.4932,11726.0
2021-01-20 14:00:00,119.13,119.32,118.94,119.09,12900.0,113.5218,113.7028,113.3407,113.4836,12900.0
2021-01-20 14:30:00,119.1,119.38,119.05,119.19,19919.0,113.4932,113.76,113.4455,113.5789,19919.0
2021-01-20 15:00:00,119.28,119.44,119.09,119.37,17695.0,113.6647,113.8172,113.4836,113.7505,17695.0
2021-01-20 15:30:00,119.37,119.73,119.31,119.47,79624.0,113.7505,114.0935,113.6933,113.8457,79624.0
2021-01-21 09:30:00,119.17,120.15,118.84,119.6,36265.0,113.5599,114.4937,113.2454,113.9696,36265.0
2021-01-21 10:00:00,119.61,120.0,119.59,119.62,19840.0,113.9792,114.3508,113.9601,113.9887,19840.0
2021-01-21 10:30:00,119.71,119.77,119.38,119.52,24405.0,114.0744,114.1316,113.76,113.8934,24405.0
2021-01-21 11:00:00,119.49,119.54,119.0,119.2,16670.0,113.8648,113.9125,113.3979,113.5885,16670.0
2021-01-21 11:30:00,119.24,119.27,118.94,119.02,10059.0,113.6266,113.6552,113.3407,113.4169,10059.0
2021-01-21 12:00:00,119.09,119.6,118.94,119.4,12905.0,113.4836,113.9696,113.3407,113.779,12905.0
2021-01-21 12:30:00,119.28,119.45,119.05,119.21,16049.0,113.6647,113.8267,113.4455,113.598,16049.0
2021-01-21 13:00:00,119.3,119.67,119.27,119.55,9963.0,113.6838,114.0363,113.6552,113.922,9963.0
2021-01-21 13:30:00,119.6,119.8,119.54,119.71,11658.0,113.9696,114.1602,113.9125,114.0744,11658.0
2021-01-21 14:00:00,119.74,119.78,119.38,119.63,15826.0,114.103,114.1412,113.76,113.9982,15826.0
2021-01-21 14:30:00,119.62,119.65,119.35,119.56,24734.0,113.9887,114.0173,113.7314,113.9315,24734.0
2021-01-21 15:00:00,119.57,119.62,119.37,119.43,22310.0,113.941,113.9887,113.7505,113.8076,22310.0
2021-01-21 15:30:00,119.42,119.59,119.07,119.08,126054.0,113.7981,113.9601,113.4646,113.4741,126054.0
2021-01-22 09:30:00,118.84,119.19,117.93,118.22,29218.0,113.2454,113.5789,112.3782,112.6546,29218.0
2021-01-22 10:00:00,118.15,118.18,117.72,117.72,20123.0,112.5879,112.6165,112.1781,112.1781,20123.0
2021-01-22 10:30:00,117.77,117.96,117.49,117.87,14842.0,112.2258,112.4068,111.959,112.3211,14842.0
2021-01-22 11:00:00,117.95,118.1,117.7,117.96,15624.0,112.3973,112.5402,112.1591,112.4068,15624.0
2021-01-22 11:30:00,117.91,118.26,117.87,118.14,18449.0,112.3592,112.6927,112.3211,112.5784,18449.0
2021-01-22 12:00:00,118.12,118.37,118.02,118.32,12147.0,112.5593,112.7975,112.464,112.7499,12147.0
2021-01-22 12:30:00,118.29,118.37,118.15,118.26,8678.0,112.7213,112.7975,112.5879,112.6927,8678.0
2021-01-22 13:00:00,118.26,118.39,118.13,118.23,12001.0,112.6927,112.8166,112.5688,112.6641,12001.0
2021-01-22 13:30:00,118.17,118.41,118.07,118.07,12621.0,112.6069,112.8356,112.5117,112.5117,12621.0
2021-01-22 14:00:00,118.03,118.34,118.0,118.25,13214.0,112.4735,112.7689,112.4449,112.6832,13214.0
2021-01-22 14:30:00,118.23,118.49,118.22,118.41,16099.0,112.6641,112.9119,112.6546,112.8356,16099.0
2021-01-22 15:00:00,118.4,118.51,118.12,118.22,25824.0,112.8261,112.9309,112.5593,112.6546,25824.0
2021-01-22 15:30:00,118.19,118.29,117.85,117.89,83247.0,112.626,112.7213,112.302,112.3401,83247.0
2021-01-25 09:30:00,117.58,118.13,117.07,117.66,33009.0,112.0447,112.5688,111.5587,112.121,33009.0
2021-01-25 10:00:00,117.83,118.84,117.77,118.62,32218.0,112.283,113.2454,112.2258,113.0358,32218.0
2021-01-25 10:30:00,118.63,119.12,118.41,118.42,33087.0,113.0453,113.5122,112.8356,112.8452,33087.0
2021-01-25 11:00:00,118.39,118.67,117.65,118.11,19645.0,112.8166,113.0834,112.1114,112.5498,19645.0
2021-01-25 11:30:00,117.9,118.57,117.82,118.49,17777.0,112.3497,112.9881,112.2734,112.9119,17777.0
2021-01-25 12:00:00,118.51,118.72,118.35,118.62,10194.0,112.9309,113.1311,112.7785,113.0358,10194.0
2021-01-25 12:30:00,118.55,119.04,118.54,118.77,12243.0,112.9691,113.436,112.9595,113.1787,12243.0
2021-01-25 13:00:00,118.84,119.14,118.66,119.14,13582.0,113.2454,113.5313,113.0739,113.5313,13582.0
2021-01-25 13:30:00,119.12,119.29,118.77,118.88,16494.0,113.5122,113.6742,113.1787,113.2835,16494.0
2021-01-25 14:00:00,118.91,118.91,118.41,118.54,15114.0,113.3121,113.3121,112.8356,112.9595,15114.0
2021-01-25 14:30:00,118.6,118.72,118.18,118.18,14483.0,113.0167,113.1311,112.6165,112.6165,14483.0
2021-01-25 15:00:00,118.14,118.3,118.02,118.04,18457.0,112.5784,112.7308,112.464,112.4831,18457.0
2021-01-25 15:30:00,118.07,118.43,117.99,118.31,89506.0,112.5117,112.8547,112.4354,112.7404,89506.0
2021-01-26 09:30:00,118.23,118.95,117.75,118.5,88201.0,112.6641,113.3502,112.2067,112.9214,88201.0
2021-01-26 10:00:00,118.51,118.67,117.31,117.86,52748.0,112.9309,113.0834,111.7874,112.3115,52748.0
2021-01-26 10:30:00,117.89,117.96,117.22,117.3,29658.0,112.3401,112.4068,111.7017,111.7779,29658.0
2021-01-26 11:00:00,117.3,117.86,117.14,117.84,37144.0,111.7779,112.3115,111.6254,112.2925,37144.0
2021-01-26 11:30:00,117.83,117.88,117.39,117.65,22283.0,112.283,112.3306,111.8637,112.1114,22283.0
2021-01-26 12:00:00,117.69,117.78,117.07,117.29,28437.0,112.1495,112.2353,111.5587,111.7684,28437.0
2021-01-26 12:30:00,117.22,117.91,117.22,117.86,40799.0,111.7017,112.3592,111.7017,112.3115,40799.0
2021-01-26 13:00:00,117.92,118.08,117.77,117.96,21038.0,112.3687,112.5212,112.2258,112.4068,21038.0
2021-01-26 13:30:00,118.0,118.38,117.97,118.25,19630.0,112.4449,112.8071,112.4164,112.6832,19630.0
2021-01-26 14:00:00,118.28,118.45,117.74,117.74,20427.0,112.7118,112.8738,112.1972,112.1972,20427.0
2021-01-26 14:30:00,117.79,118.02,117.73,117.92,39178.0,112.2448,112.464,112.1877,112.3687,39178.0
2021-01-26 15:00:00,117.93,118.25,117.86,118.25,43086.0,112.3782,112.6832,112.3115,112.6832,43086.0
2021-01-26 15:30:00,118.26,118.26,117.41,117.42,131921.0,112.6927,112.6927,111.8827,111.8923,131921.0
2021-01-27 09:30:00,116.13,116.53,114.55,115.88,72050.0,110.663,111.0442,109.1574,110.4248,72050.0
2021-01-27 10:00:00,115.88,116.79,115.24,116.57,56544.0,110.4248,111.2919,109.8149,111.0823,56544.0
2021-01-27 10:30:00,116.48,116.69,116.11,116.25,37411.0,110.9965,111.1966,110.6439,110.7773,37411.0
2021-01-27 11:00:00,116.31,116.36,114.83,115.09,42199.0,110.8345,110.8822,109.4242,109.6719,42199.0
2021-01-27 11:30:00,115.04,115.04,113.12,113.13,61502.0,109.6243,109.6243,107.7947,107.8042,61502.0
2021-01-27 12:00:00,113.15,113.96,113.03,113.66,43340.0,107.8233,108.5951,107.7089,108.3093,43340.0
2021-01-27 12:30:00,113.55,114.78,113.37,114.68,35237.0,108.2044,109.3765,108.0329,109.2812,35237.0
2021-01-27 13:00:00,114.84,115.22,114.08,114.27,46056.0,109.4337,109.7958,108.7095,108.8905,46056.0
2021-01-27 13:30:00,114.25,114.9,114.19,114.61,40584.0,108.8715,109.4909,108.8143,109.2145,40584.0
2021-01-27 14:00:00,114.49,114.6,113.92,114.22,44863.0,109.1002,109.205,108.557,108.8429,44863.0
2021-01-27 14:30:00,114.24,114.46,113.58,113.86,54901.0,108.862,109.0716,108.233,108.4998,54901.0
2021-01-27 15:00:00,113.8,114.19,113.41,113.52,60710.0,108.4427,108.8143,108.071,108.1759,60710.0
2021-01-27 15:30:00,113.58,113.71,112.92,113.21,162399.0,108.233,108.3569,107.6041,107.8804,162399.0
2021-01-28 09:30:00,115.16,115.62,114.05,114.51,76400.0,109.7386,110.177,108.6809,109.1192,76400.0
2021-01-28 10:00:00,114.45,115.79,114.43,114.94,80036.0,109.0621,110.339,109.043,109.529,80036.0
2021-01-28 10:30:00,114.98,115.78,114.77,115.47,61922.0,109.5671,110.3295,109.367,110.0341,61922.0
2021-01-28 11:00:00,115.53,115.86,115.19,115.61,23050.0,110.0912,110.4057,109.7672,110.1675,23050.0
2021-01-28 11:30:00,115.69,116.03,115.3,115.34,27553.0,110.2437,110.5677,109.8721,109.9102,27553.0
2021-01-28 12:00:00,115.48,115.86,115.12,115.14,33004.0,110.0436,110.4057,109.7005,109.7196,33004.0
2021-01-28 12:30:00,115.16,115.62,115.04,115.6,34582.0,109.7386,110.177,109.6243,110.1579,34582.0
2021-01-28 13:00:00,115.57,115.68,115.23,115.47,22307.0,110.1293,110.2342,109.8054,110.0341,22307.0
2021-01-28 13:30:00,115.41,116.1,115.4,116.06,29924.0,109.9769,110.6344,109.9673,110.5963,29924.0
2021-01-28 14:00:00,116.06,116.68,115.96,116.24,51074.0,110.5963,111.1871,110.501,110.7678,51074.0
2021-01-28 14:30:00,116.29,116.37,115.71,115.88,52241.0,110.8155,110.8917,110.2628,110.4248,52241.0
2021-01-28 15:00:00,115.89,116.46,115.84,116.3,68228.0,110.4343,110.9774,110.3866,110.825,68228.0
2021-01-28 15:30:00,116.3,116.35,115.44,115.44,182987.0,110.825,110.8726,110.0055,110.0055,182987.0
2021-01-29 09:30:00,114.86,117.91,113.29,117.62,75890.0,109.4528,112.3592,107.9567,112.0828,75890.0
2021-01-29 10:00:00,117.45,118.03,117.1,117.6,49160.0,111.9208,112.4735,111.5873,112.0638,49160.0
2021-01-29 10:30:00,117.61,117.77,117.06,117.62,28536.0,112.0733,112.2258,111.5492,112.0828,28536.0
2021-01-29 11:00:00,117.54,117.6,116.5,117.15,47653.0,112.0066,112.0638,111.0156,111.635,47653.0
2021-01-29 11:30:00,117.21,117.64,116.59,117.53,74387.0,111.6921,112.1019,111.1013,111.9971,74387.0
2021-01-29 12:00:00,117.5,117.88,116.77,117.06,51329.0,111.9685,112.3306,111.2729,111.5492,51329.0
2021-01-29 12:30:00,117.06,117.1,116.03,116.43,68262.0,111.5492,111.5873,110.5677,110.9489,68262.0
2021-01-29 13:00:00,116.4,116.68,115.45,116.26,47894.0,110.9203,111.1871,110.015,110.7869,47894.0
2021-01-29 13:30:00,116.2,116.38,115.67,115.72,28010.0,110.7297,110.9012,110.2246,110.2723,28010.0
2021-01-29 14:00:00,115.65,116.36,115.61,116.25,46287.0,110.2056,110.8822,110.1675,110.7773,46287.0
2021-01-29 14:30:00,116.27,116.61,115.99,116.33,43330.0,110.7964,111.1204,110.5296,110.8536,43330.0
2021-01-29 15:00:00,116.36,116.54,116.16,116.29,46912.0,110.8822,111.0537,110.6916,110.8155,46912.0
2021-01-29 15:30:00,116.32,116.57,115.31,115.31,155782.0,110.844,111.0823,109.8816,109.8816,155782.0
2021-02-01 09:30:00,114.37,116.16,114.13,115.85,76457.0,108.9858,110.6916,108.7571,110.3962,76457.0
2021-02-01 10:00:00,115.78,116.3,115.45,115.94,33030.0,110.3295,110.825,110.015,110.4819,33030.0
2021-02-01 10:30:00,115.9,116.08,115.09,115.14,26310.0,110.4438,110.6153,109.6719,109.7196,26310.0
2021-02-01 11:00:00,115.15,115.69,115.1,115.37,20940.0,109.7291,110.2437,109.6815,109.9388,20940.0
2021-02-01 11:30:00,115.34,116.11,115.3,115.79,30120.0,109.9102,110.6439,109.8721,110.339,30120.0
2021-02-01 12:00:00,115.93,116.32,115.77,116.12,27412.0,110.4724,110.844,110.3199,110.6535,27412.0
2021-02-01 12:30:00,116.12,116.23,115.73,115.9,14888.0,110.6535,110.7583,110.2818,110.4438,14888.0
2021-02-01 13:00:00,115.97,115.97,115.5,115.58,22907.0,110.5105,110.5105,110.0626,110.1389,22907.0
2021-02-01 13:30:00,115.59,115.78,115.31,115.46,22144.0,110.1484,110.3295,109.8816,110.0245,22144.0
2021-02-01 14:00:00,115.47,115.6,115.17,115.57,19912.0,110.0341,110.1579,109.7482,110.1293,19912.0
2021-02-01 14:30:00,115.57,115.91,115.51,115.51,16777.0,110.1293,110.4533,110.0722,110.0722,16777.0
2021-02-01 15:00:00,115.53,115.56,115.16,115.41,25326.0,110.0912,110.1198,109.7386,109.9769,25326.0
2021-02-01 15:30:00,115.37,115.6,115.1,115.19,101210.0,109.9388,110.1579,109.6815,109.7672,101210.0
2021-02-02 09:30:00,116.18,117.47,116.18,117.29,39804.0,110.7106,111.9399,110.7106,111.7684,39804.0
2021-02-02 10:00:00,117.19,118.1,117.17,117.73,21518.0,111.6731,112.5402,111.654,112.1877,21518.0
2021-02-02 10:30:00,117.78,118.21,117.76,118.21,25175.0,112.2353,112.6451,112.2162,112.6451,25175.0
2021-02-02 11:00:00,118.15,118.46,118.15,118.25,16624.0,112.5879,112.8833,112.5879,112.6832,16624.0
2021-02-02 11:30:00,118.26,118.44,117.92,117.93,24735.0,112.6927,112.8642,112.3687,112.3782,24735.0
2021-02-02 12:00:00,117.94,118.22,117.79,117.8,20592.0,112.3878,112.6546,112.2448,112.2544,20592.0
2021-02-02 12:30:00,117.8,118.24,117.8,118.18,23385.0,112.2544,112.6737,112.2544,112.6165,23385.0
2021-02-02 13:00:00,118.18,118.22,117.91,117.96,31043.0,112.6165,112.6546,112.3592,112.4068,31043.0
2021-02-02 13:30:00,117.96,117.96,117.7,117.8,16341.0,112.4068,112.4068,112.1591,112.2544,16341.0
2021-02-02 14:00:00,117.8,117.93,117.68,117.81,19519.0,112.2544,112.3782,112.14,112.2639,19519.0
2021-02-02 14:30:00,117.79,117.96,117.65,117.85,13705.0,112.2448,112.4068,112.1114,112.302,13705.0
2021-02-02 15:00:00,117.79,117.81,117.61,117.73,17194.0,112.2448,112.2639,112.0733,112.1877,17194.0
2021-02-02 15:30:00,117.72,117.93,117.55,117.68,80134.0,112.1781,112.3782,112.0161,112.14,80134.0
2021-02-03 09:30:00,117.45,118.17,116.69,116.86,24646.0,111.9208,112.6069,111.1966,111.3586,24646.0
2021-02-03 10:00:00,116.89,117.51,116.77,117.01,19741.0,111.3872,111.978,111.2729,111.5016,19741.0
2021-02-03 10:30:00,116.95,117.33,116.64,117.03,31053.0,111.4444,111.8065,111.149,111.5206,31053.0
2021-02-03 11:00:00,117.04,117.27,116.91,117.24,35120.0,111.5301,111.7493,111.4063,111.7207,35120.0
2021-02-03 11:30:00,117.17,117.28,117.01,117.05,19273.0,111.654,111.7588,111.5016,111.5397,19273.0
2021-02-03 12:00:00,116.98,117.01,116.54,116.54,13015.0,111.473,111.5016,111.0537,111.0537,13015.0
2021-02-03 12:30:00,116.59,116.68,116.45,116.56,10775.0,111.1013,111.1871,110.9679,111.0727,10775.0
2021-02-03 13:00:00,116.61,116.73,116.49,116.52,9161.0,111.1204,111.2347,111.006,111.0346,9161.0
2021-02-03 13:30:00,116.55,116.78,116.45,116.6,10012.0,111.0632,111.2824,110.9679,111.1109,10012.0
2021-02-03 14:00:00,116.54,116.62,116.2,116.23,15538.0,111.0537,111.1299,110.7297,110.7583,15538.0
2021-02-03 14:30:00,116.2,116.4,116.13,116.23,10623.0,110.7297,110.9203,110.663,110.7583,10623.0
2021-02-03 15:00:00,116.2,116.27,115.97,116.21,28693.0,110.7297,110.7964,110.5105,110.7392,28693.0
2021-02-03 15:30:00,116.22,116.28,115.72,116.19,80621.0,110.7487,110.8059,110.2723,110.7202,80621.0
2021-02-04 09:30:00,116.42,116.94,115.57,116.89,36757.0,110.9393,111.4349,110.1293,111.3872,36757.0
2021-02-04 10:00:00,116.9,117.33,116.71,117.13,24790.0,111.3967,111.8065,111.2157,111.6159,24790.0
2021-02-04 10:30:00,117.1,117.17,116.56,116.9,26715.0,111.5873,111.654,111.0727,111.3967,26715.0
2021-02-04 11:00:00,116.89,116.94,116.14,116.17,23868.0,111.3872,111.4349,110.6725,110.7011,23868.0
2021-02-04 11:30:00,116.21,116.32,115.82,116.12,34446.0,110.7392,110.844,110.3676,110.6535,34446.0
2021-02-04 12:00:00,116.15,116.25,115.94,116.06,16785.0,110.682,110.7773,110.4819,110.5963,16785.0
2021-02-04 12:30:00,116.04,116.04,115.52,115.72,26069.0,110.5772,110.5772,110.0817,110.2723,26069.0
2021-02-04 13:00:00,115.78,116.08,115.67,115.92,13355.0,110.3295,110.6153,110.2246,110.4629,13355.0
2021-02-04 13:30:00,115.96,116.04,115.83,115.83,12036.0,110.501,110.5772,110.3771,110.3771,12036.0
2021-02-04 14:00:00,115.83,116.25,115.79,116.24,26778.0,110.3771,110.7773,110.339,110.7678,26778.0
2021-02-04 14:30:00,116.23,116.48,116.15,116.27,21227.0,110.7583,110.9965,110.682,110.7964,21227.0
2021-02-04 15:00:00,116.28,116.32,115.77,115.83,79857.0,110.8059,110.844,110.3199,110.3771,79857.0
2021-02-04 15:30:00,115.88,116.41,115.8,116.41,181242.0,110.4248,110.9298,110.3485,110.9298,181242.0
2021-02-05 09:30:00,117.48,118.99,117.0,118.9,49337.0,111.9494,113.3883,111.492,113.3026,49337.0
2021-02-05 10:00:00,118.91,119.0,118.43,118.57,29039.0,113.3121,113.3979,112.8547,112.9881,29039.0
2021-02-05 10:30:00,118.65,119.57,118.65,119.14,41297.0,113.0644,113.941,113.0644,113.5313,41297.0
2021-02-05 11:00:00,119.17,119.17,118.73,118.94,28903.0,113.5599,113.5599,113.1406,113.3407,28903.0
2021-02-05 11:30:00,118.93,119.19,118.7,118.79,24074.0,113.3312,113.5789,113.112,113.1978,24074.0
2021-02-05 12:00:00,118.83,118.97,118.72,118.82,13835.0,113.2359,113.3693,113.1311,113.2263,13835.0
2021-02-05 12:30:00,118.82,118.92,118.68,118.92,27356.0,113.2263,113.3216,113.0929,113.3216,27356.0
2021-02-05 13:00:00,118.94,119.01,118.64,118.87,13952.0,113.3407,113.4074,113.0548,113.274,13952.0
2021-02-05 13:30:00,118.83,118.87,118.65,118.74,21388.0,113.2359,113.274,113.0644,113.1501,21388.0
2021-02-05 14:00:00,118.74,118.98,118.66,118.9,20219.0,113.1501,113.3788,113.0739,113.3026,20219.0
2021-02-05 14:30:00,118.91,118.96,118.54,118.65,23141.0,113.3121,113.3598,112.9595,113.0644,23141.0
2021-02-05 15:00:00,118.65,118.82,118.6,118.62,33161.0,113.0644,113.2263,113.0167,113.0358,33161.0
2021-02-05 15:30:00,118.62,118.7,118.29,118.34,113869.0,113.0358,113.112,112.7213,112.7689,113869.0
2021-02-08 09:30:00,118.65,119.11,117.61,117.91,81302.0,113.0644,113.5027,112.0733,112.3592,81302.0
2021-02-08 10:00:00,117.91,118.34,117.8,117.89,47355.0,112.3592,112.7689,112.2544,112.3401,47355.0
2021-02-08 10:30:00,117.94,117.97,117.61,117.8,20303.0,112.3878,112.4164,112.0733,112.2544,20303.0
2021-02-08 11:00:00,117.77,117.77,117.36,117.39,12940.0,112.2258,112.2258,111.8351,111.8637,12940.0
2021-02-08 11:30:00,117.42,117.55,117.37,117.38,25807.0,111.8923,112.0161,111.8446,111.8541,25807.0
2021-02-08 12:00:00,117.33,117.33,116.93,116.98,13951.0,111.8065,111.8065,111.4253,111.473,13951.0
2021-02-08 12:30:00,116.99,117.29,116.98,117.28,17313.0,111.4825,111.7684,111.473,111.7588,17313.0
2021-02-08 13:00:00,117.25,117.34,117.08,117.13,12909.0,111.7303,111.816,111.5683,111.6159,12909.0
2021-02-08 13:30:00,117.09,117.32,116.86,117.15,18107.0,111.5778,111.797,111.3586,111.635,18107.0
2021-02-08 14:00:00,117.14,117.36,116.89,117.26,17220.0,111.6254,111.8351,111.3872,111.7398,17220.0
2021-02-08 14:30:00,117.23,117.32,116.88,116.93,42677.0,111.7112,111.797,111.3777,111.4253,42677.0
2021-02-08 15:00:00,116.97,117.21,116.89,117.15,36941.0,111.4634,111.6921,111.3872,111.635,36941.0
2021-02-08 15:30:00,117.14,117.75,117.03,117.75,166346.0,111.6254,112.2067,111.5206,112.2067,166346.0
2021-02-09 09:30:00,117.62,118.0,117.3,117.6,26880.0,112.0828,112.4449,111.7779,112.0638,26880.0
2021-02-09 10:00:00,117.58,117.68,117.22,117.35,11276.0,112.0447,112.14,111.7017,111.8255,11276.0
2021-02-09 10:30:00,117.34,117.66,117.25,117.47,22365.0,111.816,112.121,111.7303,111.9399,22365.0
2021-02-09 11:00:00,117.39,117.55,117.26,117.33,19989.0,111.8637,112.0161,111.7398,111.8065,19989.0
2021-02-09 11:30:00,117.22,117.34,117.05,117.05,14243.0,111.7017,111.816,111.5397,111.5397,14243.0
2021-02-09 12:00:00,117.11,117.53,117.08,117.5,12731.0,111.5968,111.9971,111.5683,111.9685,12731.0
2021-02-09 12:30:00,117.5,117.51,117.0,117.0,17204.0,111.9685,111.978,111.492,111.492,17204.0
2021-02-09 13:00:00,117.05,117.25,116.81,116.89,31366.0,111.5397,111.7303,111.311,111.3872,31366.0
2021-02-09 13:30:00,116.83,117.25,116.83,117.21,18533.0,111.33,111.7303,111.33,111.6921,18533.0
2021-02-09 14:00:00,117.21,117.27,116.86,116.91,18651.0,111.6921,111.7493,111.3586,111.4063,18651.0
2021-02-09 14:30:00,116.91,116.95,116.7,116.76,25117.0,111.4063,111.4444,111.2061,111.2633,25117.0
2021-02-09 15:00:00,116.75,117.06,116.73,117.02,35902.0,111.2538,111.5492,111.2347,111.5111,35902.0
2021-02-09 15:30:00,117.06,117.22,116.9,116.91,132038.0,111.5492,111.7017,111.3967,111.4063,132038.0
2021-02-10 09:30:00,117.85,118.08,117.18,117.95,59099.0,112.302,112.5212,111.6636,112.3973,59099.0
2021-02-10 10:00:00,117.96,118.29,117.65,117.69,37860.0,112.4068,112.7213,112.1114,112.1495,37860.0
2021-02-10 10:30:00,117.63,117.9,117.44,117.81,31521.0,112.0924,112.3497,111.9113,112.2639,31521.0
2021-02-10 11:00:00,117.81,117.91,117.6,117.65,27640.0,112.2639,112.3592,112.0638,112.1114,27640.0
2021-02-10 11:30:00,117.59,117.63,116.98,117.04,22500.0,112.0543,112.0924,111.473,111.5301,22500.0
2021-02-10 12:00:00,117.01,117.35,116.69,117.32,23254.0,111.5016,111.8255,111.1966,111.797,23254.0
2021-02-10 12:30:00,117.32,117.59,117.19,117.48,13806.0,111.797,112.0543,111.6731,111.9494,13806.0
2021-02-10 13:00:00,117.44,117.6,117.29,117.35,16044.0,111.9113,112.0638,111.7684,111.8255,16044.0
2021-02-10 13:30:00,117.4,117.56,117.32,117.48,19841.0,111.8732,112.0257,111.797,111.9494,19841.0
2021-02-10 14:00:00,117.5,117.56,117.32,117.56,24562.0,111.9685,112.0257,111.797,112.0257,24562.0
2021-02-10 14:30:00,117.5,117.6,117.39,117.5,24443.0,111.9685,112.0638,111.8637,111.9685,24443.0
2021-02-10 15:00:00,117.5,117.54,117.23,117.32,22485.0,111.9685,112.0066,111.7112,111.797,22485.0
2021-02-10 15:30:00,117.32,117.32,116.93,117.12,95969.0,111.797,111.797,111.4253,111.6064,95969.0
2021-02-11 09:30:00,117.05,118.1,116.89,117.19,42611.0,111.5397,112.5402,111.3872,111.6731,42611.0
2021-02-11 10:00:00,117.23,117.4,116.62,116.83,31665.0,111.7112,111.8732,111.1299,111.33,31665.0
2021-02-11 10:30:00,116.91,117.01,116.18,116.19,26395.0,111.4063,111.5016,110.7106,110.7202,26395.0
2021-02-11 11:00:00,116.34,116.62,116.34,116.42,10152.0,110.8631,111.1299,110.8631,110.9393,10152.0
2021-02-11 11:30:00,116.45,116.52,115.85,115.95,22638.0,110.9679,111.0346,110.3962,110.4915,22638.0
2021-02-11 12:00:00,116.01,116.12,115.72,115.86,45655.0,110.5486,110.6535,110.2723,110.4057,45655.0
2021-02-11 12:30:00,115.87,115.98,115.7,115.85,27553.0,110.4152,110.52,110.2532,110.3962,27553.0
2021-02-11 13:00:00,115.86,116.16,115.73,116.13,19327.0,110.4057,110.6916,110.2818,110.663,19327.0
2021-02-11 13:30:00,116.14,116.3,116.02,116.02,19924.0,110.6725,110.825,110.5582,110.5582,19924.0
2021-02-11 14:00:00,116.02,116.29,115.93,116.2,26579.0,110.5582,110.8155,110.4724,110.7297,26579.0
2021-02-11 14:30:00,116.19,116.3,115.94,116.26,20197.0,110.7202,110.825,110.4819,110.7869,20197.0
2021-02-11 15:00:00,116.27,116.3,116.06,116.08,34759.0,110.7964,110.825,110.5963,110.6153,34759.0
2021-02-11 15:30:00,116.09,116.33,115.91,116.33,104648.0,110.6249,110.8536,110.4533,110.8536,104648.0
2021-02-12 09:30:00,115.97,116.84,115.97,116.51,44960.0,110.5105,111.3396,110.5105,111.0251,44960.0
2021-02-12 10:00:00,116.51,116.78,116.34,116.61,27944.0,111.0251,111.2824,110.8631,111.1204,27944.0
2021-02-12 10:30:00,116.59,116.77,116.4,116.45,40811.0,111.1013,111.2729,110.9203,110.9679,40811.0
2021-02-12 11:00:00,116.46,116.56,116.19,116.48,18788.0,110.9774,111.0727,110.7202,110.9965,18788.0
2021-02-12 11:30:00,116.51,116.66,116.47,116.5,27118.0,111.0251,111.168,110.987,111.0156,27118.0
2021-02-12 12:00:00,116.5,116.59,116.34,116.34,19489.0,111.0156,111.1013,110.8631,110.8631,19489.0
2021-02-12 12:30:00,116.3,116.52,116.3,116.49,21811.0,110.825,111.0346,110.825,111.006,21811.0
2021-02-12 13:00:00,116.47,116.56,116.38,116.42,19084.0,110.987,111.0727,110.9012,110.9393,19084.0
2021-02-12 13:30:00,116.45,116.53,116.32,116.32,12028.0,110.9679,111.0442,110.844,110.844,12028.0
2021-02-12 14:00:00,116.3,116.51,116.25,116.46,11093.0,110.825,111.0251,110.7773,110.9774,11093.0
2021-02-12 14:30:00,116.45,116.5,116.37,116.44,14665.0,110.9679,111.0156,110.8917,110.9584,14665.0
2021-02-12 15:00:00,116.45,116.62,116.31,116.34,33150.0,110.9679,111.1299,110.8345,110.8631,33150.0
2021-02-12 15:30:00,116.33,116.75,116.3,116.69,116101.0,110.8536,111.2538,110.825,111.1966,116101.0
2021-02-16 09:30:00,117.0,117.66,117.0,117.48,25025.0,111.492,112.121,111.492,111.9494,25025.0
2021-02-16 10:00:00,117.48,117.56,116.93,117.01,32044.0,111.9494,112.0257,111.4253,111.5016,32044.0
2021-02-16 10:30:00,117.04,117.25,116.72,117.05,30927.0,111.5301,111.7303,111.2252,111.5397,30927.0
2021-02-16 11:00:00,117.08,117.32,116.9,117.24,18981.0,111.5683,111.797,111.3967,111.7207,18981.0
2021-02-16 11:30:00,117.28,117.73,117.17,117.62,28208.0,111.7588,112.1877,111.654,112.0828,28208.0
2021-02-16 12:00:00,117.6,118.31,117.58,117.79,29308.0,112.0638,112.7404,112.0447,112.2448,29308.0
2021-02-16 12:30:00,117.75,117.75,117.13,117.18,24876.0,112.2067,112.2067,111.6159,111.6636,24876.0
2021-02-16 13:00:00,117.16,117.22,116.97,117.18,24513.0,111.6445,111.7017,111.4634,111.6636,24513.0
2021-02-16 13:30:00,117.17,117.39,117.04,117.18,30044.0,111.654,111.8637,111.5301,111.6636,30044.0
2021-02-16 14:00:00,117.19,117.81,117.13,117.81,31564.0,111.6731,112.2639,111.6159,112.2639,31564.0
2021-02-16 14:30:00,117.78,117.91,117.65,117.79,32901.0,112.2353,112.3592,112.1114,112.2448,32901.0
2021-02-16 15:00:00,117.78,118.15,117.6,117.99,68692.0,112.2353,112.5879,112.0638,112.4354,68692.0
2021-02-16 15:30:00,118.01,118.05,117.53,117.79,133408.0,112.4545,112.4926,111.9971,112.2448,133408.0
2021-02-17 09:30:00,116.91,118.04,116.91,117.69,56518.0,111.4063,112.4831,111.4063,112.1495,56518.0
2021-02-17 10:00:00,117.69,118.05,117.59,117.78,24600.0,112.1495,112.4926,112.0543,112.2353,24600.0
2021-02-17 10:30:00,117.73,118.01,117.57,117.66,18977.0,112.1877,112.4545,112.0352,112.121,18977.0
2021-02-17 11:00:00,117.6,118.08,117.47,118.0,33834.0,112.0638,112.5212,111.9399,112.4449,33834.0
2021-02-17 11:30:00,117.94,118.06,117.75,117.91,33951.0,112.3878,112.5021,112.2067,112.3592,33951.0
2021-02-17 12:00:00,117.85,118.05,117.69,117.79,46126.0,112.302,112.4926,112.1495,112.2448,46126.0
2021-02-17 12:30:00,117.79,117.88,117.51,117.54,12961.0,112.2448,112.3306,111.978,112.0066,12961.0
2021-02-17 13:00:00,117.56,117.71,117.42,117.57,20653.0,112.0257,112.1686,111.8923,112.0352,20653.0
2021-02-17 13:30:00,117.59,117.81,117.41,117.43,16139.0,112.0543,112.2639,111.8827,111.9018,16139.0
2021-02-17 14:00:00,117.43,117.95,117.43,117.86,13675.0,111.9018,112.3973,111.9018,112.3115,13675.0
2021-02-17 14:30:00,117.88,117.9,117.67,117.81,17079.0,112.3306,112.3497,112.1305,112.2639,17079.0
2021-02-17 15:00:00,117.79,118.1,117.78,117.85,28116.0,112.2448,112.5402,112.2353,112.302,28116.0
2021-02-17 15:30:00,117.83,117.92,117.54,117.71,97794.0,112.283,112.3687,112.0066,112.1686,97794.0
2021-02-18 09:30:00,117.54,117.86,116.78,117.39,30749.0,112.0066,112.3115,111.2824,111.8637,30749.0
2021-02-18 10:00:00,117.33,118.03,117.29,117.84,33010.0,111.8065,112.4735,111.7684,112.2925,33010.0
2021-02-18 10:30:00,117.84,118.32,117.73,118.18,47557.0,112.2925,112.7499,112.1877,112.6165,47557.0
2021-02-18 11:00:00,118.18,118.29,117.93,118.03,33733.0,112.6165,112.7213,112.3782,112.4735,33733.0
2021-02-18 11:30:00,118.01,118.06,117.84,118.05,14689.0,112.4545,112.5021,112.2925,112.4926,14689.0
2021-02-18 12:00:00,118.04,118.05,117.56,117.66,25130.0,112.4831,112.4926,112.0257,112.121,25130.0
2021-02-18 12:30:00,117.69,117.85,117.57,117.8,14495.0,112.1495,112.302,112.0352,112.2544,14495.0
2021-02-18 13:00:00,117.79,118.1,117.79,118.01,21502.0,112.2448,112.5402,112.2448,112.4545,21502.0
2021-02-18 13:30:00,117.97,118.07,117.87,117.98,26280.0,112.4164,112.5117,112.3211,112.4259,26280.0
2021-02-18 14:00:00,117.97,118.37,117.91,118.21,64285.0,112.4164,112.7975,112.3592,112.6451,64285.0
2021-02-18 14:30:00,118.26,118.4,118.22,118.27,26714.0,112.6927,112.8261,112.6546,112.7022,26714.0
2021-02-18 15:00:00,118.32,118.44,118.24,118.41,24411.0,112.7499,112.8642,112.6737,112.8356,24411.0
2021-02-18 15:30:00,118.43,118.67,118.36,118.61,99124.0,112.8547,113.0834,112.788,113.0262,99124.0
2021-02-19 09:30:00,119.12,119.53,118.86,119.33,61770.0,113.5122,113.9029,113.2645,113.7123,61770.0
2021-02-19 10:00:00,119.37,119.54,119.11,119.25,23365.0,113.7505,113.9125,113.5027,113.6361,23365.0
2021-02-19 10:30:00,119.25,119.95,119.25,119.91,31878.0,113.6361,114.3032,113.6361,114.265,31878.0
2021-02-19 11:00:00,119.91,120.49,119.87,120.33,53830.0,114.265,114.8177,114.2269,114.6653,53830.0
2021-02-19 11:30:00,120.32,120.48,120.27,120.38,30271.0,114.6557,114.8082,114.6081,114.7129,30271.0
2021-02-19 12:00:00,120.38,120.46,120.14,120.38,21266.0,114.7129,114.7891,114.4842,114.7129,21266.0
2021-02-19 12:30:00,120.38,120.81,120.33,120.77,33791.0,114.7129,115.1227,114.6653,115.0845,33791.0
2021-02-19 13:00:00,120.75,120.83,120.22,120.25,23374.0,115.0655,115.1417,114.5604,114.589,23374.0
2021-02-19 13:30:00,120.25,120.4,120.12,120.4,31979.0,114.589,114.732,114.4651,114.732,31979.0
2021-02-19 14:00:00,120.4,120.46,120.17,120.24,22772.0,114.732,114.7891,114.5128,114.5795,22772.0
2021-02-19 14:30:00,120.25,120.62,120.25,120.27,37392.0,114.589,114.9416,114.589,114.6081,37392.0
2021-02-19 15:00:00,120.28,120.37,120.14,120.25,42130.0,114.6176,114.7034,114.4842,114.589,42130.0
2021-02-19 15:30:00,120.29,120.4,120.05,120.17,136081.0,114.6271,114.732,114.3984,114.5128,136081.0
2021-02-22 09:30:00,119.39,119.98,118.84,119.58,27619.0,113.7695,114.3317,113.2454,113.9506,27619.0
2021-02-22 10:00:00,119.72,119.89,119.34,119.7,28978.0,114.084,114.246,113.7219,114.0649,28978.0
2021-02-22 10:30:00,119.7,119.9,119.6,119.72,26440.0,114.0649,114.2555,113.9696,114.084,26440.0
2021-02-22 11:00:00,119.72,119.76,119.34,119.55,24209.0,114.084,114.1221,113.7219,113.922,24209.0
2021-02-22 11:30:00,119.64,119.75,119.37,119.71,24252.0,114.0077,114.1126,113.7505,114.0744,24252.0
2021-02-22 12:00:00,119.71,120.7,119.69,120.53,21908.0,114.0744,115.0178,114.0554,114.8558,21908.0
2021-02-22 12:30:00,120.59,121.03,120.49,120.96,35223.0,114.913,115.3323,114.8177,115.2656,35223.0
2021-02-22 13:00:00,120.98,121.12,120.77,120.92,23371.0,115.2847,115.4181,115.0845,115.2275,23371.0
2021-02-22 13:30:00,120.93,121.07,120.85,120.95,27016.0,115.237,115.3704,115.1608,115.2561,27016.0
2021-02-22 14:00:00,120.95,120.96,120.76,120.88,25809.0,115.2561,115.2656,115.075,115.1894,25809.0
2021-02-22 14:30:00,120.88,121.05,120.72,120.9,28350.0,115.1894,115.3514,115.0369,115.2084,28350.0
2021-02-22 15:00:00,120.87,120.93,120.73,120.88,27653.0,115.1798,115.237,115.0464,115.1894,27653.0
2021-02-22 15:30:00,120.88,120.99,120.73,120.9,126212.0,115.1894,115.2942,115.0464,115.2084,126212.0
2021-02-23 09:30:00,121.59,122.0,120.27,120.29,34648.0,115.8659,116.2566,114.6081,114.6271,34648.0
2021-02-23 10:00:00,120.38,120.98,120.1,120.73,21576.0,114.7129,115.2847,114.4461,115.0464,21576.0
2021-02-23 10:30:00,120.7,121.38,120.68,121.3,26729.0,115.0178,115.6658,114.9988,115.5896,26729.0
2021-02-23 11:00:00,121.26,121.85,121.26,121.72,20872.0,115.5515,116.1137,115.5515,115.9898,20872.0
2021-02-23 11:30:00,121.64,121.8,121.36,121.45,29043.0,115.9136,116.0661,115.6468,115.7325,29043.0
2021-02-23 12:00:00,121.37,121.7,121.24,121.7,22324.0,115.6563,115.9708,115.5324,115.9708,22324.0
2021-02-23 12:30:00,121.68,122.19,121.68,122.08,29156.0,115.9517,116.4377,115.9517,116.3329,29156.0
2021-02-23 13:00:00,122.08,122.27,122.05,122.17,20316.0,116.3329,116.5139,116.3043,116.4186,20316.0
2021-02-23 13:30:00,122.1,122.22,121.86,122.22,23154.0,116.3519,116.4663,116.1232,116.4663,23154.0
2021-02-23 14:00:00,122.23,122.72,122.23,122.47,36749.0,116.4758,116.9427,116.4758,116.7045,36749.0
2021-02-23 14:30:00,122.46,123.05,122.27,122.95,29378.0,116.695,117.2572,116.5139,117.1619,29378.0
2021-02-23 15:00:00,122.95,123.45,122.88,123.45,62495.0,117.1619,117.6384,117.0952,117.6384,62495.0
2021-02-23 15:30:00,123.47,123.93,123.09,123.1,173637.0,117.6574,118.0958,117.2953,117.3049,173637.0
2021-02-24 09:30:00,122.84,123.85,122.84,123.74,77944.0,117.0571,118.0196,117.0571,117.9147,77944.0
2021-02-24 10:00:00,123.87,124.31,123.85,124.04,28150.0,118.0386,118.4579,118.0196,118.2006,28150.0
2021-02-24 10:30:00,124.05,124.6,123.96,124.56,33529.0,118.2101,118.7342,118.1244,118.6961,33529.0
2021-02-24 11:00:00,124.61,124.71,124.2,124.3,28068.0,118.7438,118.8391,118.3531,118.4484,28068.0
2021-02-24 11:30:00,124.29,124.57,124.2,124.48,22405.0,118.4388,118.7057,118.3531,118.6199,22405.0
2021-02-24 12:00:00,124.48,125.22,124.48,125.13,98824.0,118.6199,119.3251,118.6199,119.2393,98824.0
2021-02-24 12:30:00,125.09,125.38,124.94,125.07,29775.0,119.2012,119.4775,119.0582,119.1821,29775.0
2021-02-24 13:00:00,125.07,125.2,124.8,125.01,48312.0,119.1821,119.306,118.9248,119.1249,48312.0
2021-02-24 13:30:00,125.04,125.16,124.78,124.98,45246.0,119.1535,119.2679,118.9058,119.0964,45246.0
2021-02-24 14:00:00,124.98,125.07,124.01,124.39,190015.0,119.0964,119.1821,118.172,118.5341,190015.0
2021-02-24 14:30:00,124.46,124.52,124.1,124.15,19744.0,118.6008,118.658,118.2578,118.3054,19744.0
2021-02-24 15:00:00,124.15,124.31,123.91,124.22,82190.0,118.3054,118.4579,118.0767,118.3721,82190.0
2021-02-24 15:30:00,124.26,124.34,123.76,123.76,90508.0,118.4102,118.4865,117.9338,117.9338,90508.0
2021-02-25 09:30:00,123.93,123.98,123.34,123.76,24185.0,118.0958,118.1434,117.5336,117.9338,24185.0
2021-02-25 10:00:00,123.68,123.92,123.48,123.8,27133.0,117.8576,118.0863,117.667,117.9719,27133.0
2021-02-25 10:30:00,123.74,123.79,123.29,123.58,14084.0,117.9147,117.9624,117.4859,117.7623,14084.0
2021-02-25 11:00:00,123.57,123.8,123.19,123.35,12527.0,117.7527,117.9719,117.3906,117.5431,12527.0
2021-02-25 11:30:00,123.28,123.5,122.83,123.13,56875.0,117.4764,117.686,117.0476,117.3334,56875.0
2021-02-25 12:00:00,123.09,123.6,122.99,123.29,24414.0,117.2953,117.7813,117.2,117.4859,24414.0
2021-02-25 12:30:00,123.29,123.29,122.02,122.02,31531.0,117.4859,117.4859,116.2757,116.2757,31531.0
2021-02-25 13:00:00,121.98,122.37,121.74,122.2,35710.0,116.2376,116.6092,116.0089,116.4472,35710.0
2021-02-25 13:30:00,122.23,122.27,121.8,121.85,22726.0,116.4758,116.5139,116.0661,116.1137,22726.0
2021-02-25 14:00:00,121.8,122.51,121.77,122.51,13930.0,116.0661,116.7426,116.0375,116.7426,13930.0
2021-02-25 14:30:00,122.4,122.4,122.04,122.05,13809.0,116.6378,116.6378,116.2948,116.3043,13809.0
2021-02-25 15:00:00,122.02,122.18,121.82,121.98,20127.0,116.2757,116.4282,116.0851,116.2376,20127.0
2021-02-25 15:30:00,122.01,122.08,121.42,121.43,115763.0,116.2662,116.3329,115.7039,115.7135,115763.0
2021-02-26 09:30:00,121.75,122.04,121.28,121.53,19324.0,116.0184,116.2948,115.5705,115.8088,19324.0
2021-02-26 10:00:00,121.33,121.68,120.1,120.16,20416.0,115.6182,115.9517,114.4461,114.5033,20416.0
2021-02-26 10:30:00,120.25,120.89,120.25,120.4,20696.0,114.589,115.1989,114.589,114.732,20696.0
2021-02-26 11:00:00,120.47,121.08,120.46,120.64,23998.0,114.7987,115.38,114.7891,114.9607,23998.0
2021-02-26 11:30:00,120.63,121.09,120.62,120.87,14279.0,114.9511,115.3895,114.9416,115.1798,14279.0
2021-02-26 12:00:00,120.99,121.76,120.74,121.47,27173.0,115.2942,116.0279,115.056,115.7516,27173.0
2021-02-26 12:30:00,121.55,121.58,120.82,120.82,10766.0,115.8278,115.8564,115.1322,115.1322,10766.0
2021-02-26 13:00:00,120.76,120.76,120.51,120.63,8236.0,115.075,115.075,114.8368,114.9511,8236.0
2021-02-26 13:30:00,120.64,120.64,119.75,119.89,15988.0,114.9607,114.9607,114.1126,114.246,15988.0
2021-02-26 14:00:00,120.01,120.35,119.77,120.28,10368.0,114.3603,114.6843,114.1316,114.6176,10368.0
2021-02-26 14:30:00,120.28,120.77,120.19,120.74,11886.0,114.6176,115.0845,114.5319,115.056,11886.0
2021-02-26 15:00:00,120.78,121.05,120.4,120.51,18189.0,115.0941,115.3514,114.732,114.8368,18189.0
2021-02-26 15:30:00,120.44,120.73,119.8,119.8,97055.0,114.7701,115.0464,114.1602,114.1602,97055.0
2021-03-01 09:30:00,120.21,121.72,120.21,121.0,48244.0,114.5509,115.9898,114.5509,115.3037,48244.0
2021-03-01 10:00:00,121.0,121.44,120.91,121.22,25735.0,115.3037,115.723,115.218,115.5134,25735.0
2021-03-01 10:30:00,121.15,121.42,121.02,121.16,5872.0,115.4467,115.7039,115.3228,115.4562,5872.0
2021-03-01 11:00:00,121.11,121.54,120.98,121.12,12043.0,115.4085,115.8183,115.2847,115.4181,12043.0
2021-03-01 11:30:00,121.17,121.45,120.99,121.23,25954.0,115.4657,115.7325,115.2942,115.5229,25954.0
2021-03-01 12:00:00,121.24,122.05,121.24,122.01,31467.0,115.5324,116.3043,115.5324,116.2662,31467.0
2021-03-01 12:30:00,121.97,122.28,121.89,122.25,16504.0,116.2281,116.5235,116.1518,116.4949,16504.0
2021-03-01 13:00:00,122.29,122.54,122.22,122.54,10819.0,116.533,116.7712,116.4663,116.7712,10819.0
2021-03-01 13:30:00,122.58,122.71,122.42,122.54,12224.0,116.8093,116.9332,116.6569,116.7712,12224.0
2021-03-01 14:00:00,122.61,123.13,122.59,122.65,10430.0,116.8379,117.3334,116.8189,116.876,10430.0
2021-03-01 14:30:00,122.66,122.99,122.66,122.72,16832.0,116.8856,117.2,116.8856,116.9427,16832.0
2021-03-01 15:00:00,122.75,122.79,122.52,122.63,13761.0,116.9713,117.0095,116.7522,116.857,13761.0
2021-03-01 15:30:00,122.66,122.66,121.97,122.3,64766.0,116.8856,116.8856,116.2281,116.5425,64766.0
2021-03-02 09:30:00,122.11,122.45,121.65,121.89,26563.0,116.3615,116.6855,115.9231,116.1518,26563.0
2021-03-02 10:00:00,121.75,121.78,121.01,121.02,23968.0,116.0184,116.047,115.3132,115.3228,23968.0
2021-03-02 10:30:00,121.09,121.1,120.31,120.36,36480.0,115.3895,115.399,114.6462,114.6938,36480.0
2021-03-02 11:00:00,120.36,120.94,120.25,120.94,55397.0,114.6938,115.2465,114.589,115.2465,55397.0
2021-03-02 11:30:00,120.92,121.34,120.61,121.34,14645.0,115.2275,115.6277,114.9321,115.6277,14645.0
2021-03-02 12:00:00,121.38,122.03,121.38,121.83,18344.0,115.6658,116.2852,115.6658,116.0946,18344.0
2021-03-02 12:30:00,121.82,122.0,121.63,121.65,41992.0,116.0851,116.2566,115.9041,115.9231,41992.0
2021-03-02 13:00:00,121.73,122.05,121.65,121.85,34242.0,115.9994,116.3043,115.9231,116.1137,34242.0
2021-03-02 13:30:00,121.87,121.97,121.74,121.84,19169.0,116.1328,116.2281,116.0089,116.1042,19169.0
2021-03-02 14:00:00,121.84,121.84,121.69,121.8,24407.0,116.1042,116.1042,115.9612,116.0661,24407.0
2021-03-02 14:30:00,121.78,122.24,121.78,121.88,32622.0,116.047,116.4853,116.047,116.1423,32622.0
2021-03-02 15:00:00,121.92,122.12,121.46,121.73,20988.0,116.1804,116.371,115.7421,115.9994,20988.0
2021-03-02 15:30:00,121.69,121.78,121.43,121.7,171469.0,115.9612,116.047,115.7135,115.9708,171469.0
2021-03-03 09:30:00,121.4,122.3,121.4,121.81,19692.0,115.6849,116.5425,115.6849,116.0756,19692.0
2021-03-03 10:00:00,121.85,123.29,121.83,123.22,43145.0,116.1137,117.4859,116.0946,117.4192,43145.0
2021-03-03 10:30:00,123.15,123.5,122.82,123.4,25369.0,117.3525,117.686,117.038,117.5907,25369.0
2021-03-03 11:00:00,123.35,123.67,123.0,123.24,54287.0,117.5431,117.848,117.2096,117.4383,54287.0
2021-03-03 11:30:00,123.2,123.53,122.51,122.83,74924.0,117.4002,117.7146,116.7426,117.0476,74924.0
2021-03-03 12:00:00,122.83,123.24,122.71,123.08,60408.0,117.0476,117.4383,116.9332,117.2858,60408.0
2021-03-03 12:30:00,123.02,123.53,122.95,123.41,41948.0,117.2286,117.7146,117.1619,117.6003,41948.0
2021-03-03 13:00:00,123.44,123.99,123.43,123.52,89974.0,117.6289,118.153,117.6193,117.7051,89974.0
2021-03-03 13:30:00,123.5,123.55,123.12,123.24,40108.0,117.686,117.7337,117.3239,117.4383,40108.0
2021-03-03 14:00:00,123.26,123.41,123.05,123.23,54842.0,117.4573,117.6003,117.2572,117.4287,54842.0
2021-03-03 14:30:00,123.27,123.64,123.01,123.59,37479.0,117.4669,117.8194,117.2191,117.7718,37479.0
2021-03-03 15:00:00,123.57,123.58,122.85,123.02,40712.0,117.7527,117.7623,117.0666,117.2286,40712.0
2021-03-03 15:30:00,123.02,123.29,122.0,122.04,126878.0,117.2286,117.4859,116.2566,116.2948,126878.0
2021-03-04 09:30:00,121.38,122.12,121.2,122.05,56338.0,116.1263,116.8343,115.9541,116.7673,56338.0
2021-03-04 10:00:00,121.93,122.12,120.98,121.45,56615.0,116.6525,116.8343,115.7437,116.1933,56615.0
2021-03-04 10:30:00,121.37,121.7,121.0,121.0,28254.0,116.1168,116.4325,115.7628,115.7628,28254.0
2021-03-04 11:00:00,121.09,121.45,120.98,121.38,22965.0,115.8489,116.1933,115.7437,116.1263,22965.0
2021-03-04 11:30:00,121.46,121.64,121.03,121.32,99251.0,116.2029,116.3751,115.7915,116.0689,99251.0
2021-03-04 12:00:00,121.33,122.34,121.13,121.28,57590.0,116.0785,117.0448,115.8872,116.0307,57590.0
2021-03-04 12:30:00,121.21,121.31,120.47,120.65,44801.0,115.9637,116.0594,115.2557,115.4279,44801.0
2021-03-04 13:00:00,120.59,121.04,120.56,120.87,59423.0,115.3705,115.8011,115.3418,115.6384,59423.0
2021-03-04 13:30:00,120.84,120.9,119.93,119.94,57182.0,115.6097,115.6671,114.7391,114.7487,57182.0
2021-03-04 14:00:00,119.98,120.98,119.92,120.89,49106.0,114.7869,115.7437,114.7295,115.6576,49106.0
2021-03-04 14:30:00,120.82,120.99,120.32,120.67,30225.0,115.5906,115.7532,115.1122,115.4471,30225.0
2021-03-04 15:00:00,120.57,120.61,119.92,120.26,60812.0,115.3514,115.3897,114.7295,115.0548,60812.0
2021-03-04 15:30:00,120.24,120.64,120.1,120.55,304115.0,115.0357,115.4184,114.9017,115.3323,304115.0
2021-03-05 09:30:00,121.5,122.36,121.26,121.81,27456.0,116.2412,117.0639,116.0115,116.5377,27456.0
2021-03-05 10:00:00,121.84,122.26,121.19,121.59,23095.0,116.5664,116.9683,115.9446,116.3273,23095.0
2021-03-05 10:30:00,121.66,121.78,120.51,120.51,29686.0,116.3942,116.509,115.294,115.294,29686.0
2021-03-05 11:00:00,120.53,121.4,120.52,121.25,25729.0,115.3131,116.1455,115.3036,116.002,25729.0
2021-03-05 11:30:00,121.25,121.48,120.82,121.42,81416.0,116.002,116.222,115.5906,116.1646,81416.0
2021-03-05 12:00:00,121.34,122.37,121.23,122.3,67285.0,116.0881,117.0735,115.9828,117.0065,67285.0
2021-03-05 12:30:00,122.34,122.64,121.9,121.9,66363.0,117.0448,117.3318,116.6238,116.6238,66363.0
2021-03-05 13:00:00,121.96,122.2,121.9,122.04,19300.0,116.6812,116.9109,116.6238,116.7578,19300.0
2021-03-05 13:30:00,122.03,122.51,121.84,122.42,39379.0,116.7482,117.2074,116.5664,117.1213,39379.0
2021-03-05 14:00:00,122.48,122.77,122.29,122.72,33804.0,117.1787,117.4562,116.997,117.4083,33804.0
2021-03-05 14:30:00,122.74,123.22,122.72,123.11,28420.0,117.4275,117.8867,117.4083,117.7815,28420.0
2021-03-05 15:00:00,123.18,123.49,123.08,123.49,25501.0,117.8484,118.145,117.7528,118.145,25501.0
2021-03-05 15:30:00,123.54,124.33,123.53,124.11,73632.0,118.1929,118.9487,118.1833,118.7382,73632.0
2021-03-08 09:30:00,124.64,125.66,124.13,124.42,39743.0,119.2452,120.2211,118.7573,119.0348,39743.0
2021-03-08 10:00:00,124.53,125.29,124.46,125.16,30083.0,119.14,119.8671,119.073,119.7427,30083.0
2021-03-08 10:30:00,125.21,126.05,124.92,125.84,41436.0,119.7906,120.5942,119.5131,120.3933,41436.0
2021-03-08 11:00:00,125.89,126.39,125.75,126.39,13068.0,120.4411,120.9195,120.3072,120.9195,13068.0
2021-03-08 11:30:00,126.34,126.39,125.99,126.13,24291.0,120.8717,120.9195,120.5368,120.6708,24291.0
2021-03-08 12:00:00,126.09,127.17,125.69,127.17,38464.0,120.6325,121.6657,120.2498,121.6657,38464.0
2021-03-08 12:30:00,127.2,127.59,126.98,127.06,68695.0,121.6944,122.0676,121.484,121.5605,68695.0
2021-03-08 13:00:00,127.02,127.58,127.02,127.28,39110.0,121.5222,122.058,121.5222,121.771,39110.0
2021-03-08 13:30:00,127.3,127.54,126.64,126.64,38399.0,121.7901,122.0197,121.1587,121.1587,38399.0
2021-03-08 14:00:00,126.73,126.87,126.51,126.59,33366.0,121.2448,121.3787,121.0343,121.1108,33366.0
2021-03-08 14:30:00,126.62,126.64,126.25,126.45,68362.0,121.1395,121.1587,120.7856,120.9769,68362.0
2021-03-08 15:00:00,126.43,126.43,125.39,125.78,64321.0,120.9578,120.9578,119.9628,120.3359,64321.0
2021-03-08 15:30:00,125.79,126.11,125.32,125.41,89971.0,120.3455,120.6516,119.8958,119.9819,89971.0
2021-03-09 09:30:00,124.48,125.58,124.38,125.04,39429.0,119.0922,120.1446,118.9965,119.6279,39429.0
2021-03-09 10:00:00,125.02,126.01,124.95,125.65,26384.0,119.6088,120.5559,119.5418,120.2115,26384.0
2021-03-09 10:30:00,125.66,125.81,125.31,125.65,26351.0,120.2211,120.3646,119.8862,120.2115,26351.0
2021-03-09 11:00:00,125.69,126.29,125.49,125.71,39533.0,120.2498,120.8238,120.0585,120.2689,39533.0
2021-03-09 11:30:00,125.75,126.36,125.53,126.29,23593.0,120.3072,120.8908,120.0967,120.8238,23593.0
2021-03-09 12:00:00,126.3,126.3,125.73,125.8,23627.0,120.8334,120.8334,120.2881,120.355,23627.0
2021-03-09 12:30:00,125.77,126.03,125.77,125.79,18912.0,120.3263,120.5751,120.3263,120.3455,18912.0
2021-03-09 13:00:00,125.77,125.79,125.22,125.46,15713.0,120.3263,120.3455,119.8001,120.0298,15713.0
2021-03-09 13:30:00,125.5,125.67,125.38,125.6,11784.0,120.068,120.2307,119.9532,120.1637,11784.0
2021-03-09 14:00:00,125.63,125.75,125.38,125.43,13390.0,120.1924,120.3072,119.9532,120.0011,13390.0
2021-03-09 14:30:00,125.45,125.57,125.19,125.25,13235.0,120.0202,120.135,119.7714,119.8288,13235.0
2021-03-09 15:00:00,125.24,125.44,125.14,125.41,20866.0,119.8193,120.0106,119.7236,119.9819,20866.0
2021-03-09 15:30:00,125.38,125.38,124.66,124.66,72960.0,119.9532,119.9532,119.2644,119.2644,72960.0
2021-03-10 09:30:00,124.96,125.3,124.27,125.3,35498.0,119.5514,119.8767,118.8913,119.8767,35498.0
2021-03-10 10:00:00,125.34,125.44,124.45,124.91,17112.0,119.9149,120.0106,119.0635,119.5036,17112.0
2021-03-10 10:30:00,124.85,124.95,124.47,124.66,17436.0,119.4462,119.5418,119.0826,119.2644,17436.0
2021-03-10 11:00:00,124.69,125.79,124.67,125.36,20869.0,119.2931,120.3455,119.2739,119.9341,20869.0
2021-03-10 11:30:00,125.34,125.89,125.33,125.44,27911.0,119.9149,120.4411,119.9054,120.0106,27911.0
2021-03-10 12:00:00,125.54,125.66,125.25,125.4,28382.0,120.1063,120.2211,119.8288,119.9723,28382.0
2021-03-10 12:30:00,125.44,125.61,125.31,125.37,14675.0,120.0106,120.1733,119.8862,119.9436,14675.0
2021-03-10 13:00:00,125.38,125.68,125.27,125.63,9926.0,119.9532,120.2402,119.848,120.1924,9926.0
2021-03-10 13:30:00,125.61,125.77,125.49,125.7,8422.0,120.1733,120.3263,120.0585,120.2594,8422.0
2021-03-10 14:00:00,125.66,125.75,125.54,125.58,18259.0,120.2211,120.3072,120.1063,120.1446,18259.0
2021-03-10 14:30:00,125.58,125.79,125.45,125.46,19131.0,120.1446,120.3455,120.0202,120.0298,19131.0
2021-03-10 15:00:00,125.43,125.55,125.22,125.48,13916.0,120.0011,120.1159,119.8001,120.0489,13916.0
2021-03-10 15:30:00,125.52,125.52,125.16,125.22,72535.0,120.0872,120.0872,119.7427,119.8001,72535.0
2021-03-11 09:30:00,124.63,124.89,123.69,124.78,26510.0,119.2357,119.4844,118.3364,119.3792,26510.0
2021-03-11 10:00:00,124.88,125.06,124.48,124.62,19856.0,119.4749,119.6471,119.0922,119.2261,19856.0
2021-03-11 10:30:00,124.72,124.72,123.87,124.27,33504.0,119.3218,119.3218,118.5086,118.8913,33504.0
2021-03-11 11:00:00,124.25,124.95,124.11,124.76,17468.0,118.8721,119.5418,118.7382,119.36,17468.0
2021-03-11 11:30:00,124.81,124.83,124.44,124.78,26002.0,119.4079,119.427,119.0539,119.3792,26002.0
2021-03-11 12:00:00,124.82,125.17,124.68,124.81,24575.0,119.4175,119.7523,119.2835,119.4079,24575.0
2021-03-11 12:30:00,124.79,125.05,124.69,125.05,38090.0,119.3888,119.6375,119.2931,119.6375,38090.0
2021-03-11 13:00:00,125.04,125.14,124.7,124.74,17368.0,119.6279,119.7236,119.3026,119.3409,17368.0
2021-03-11 13:30:00,124.72,124.84,124.59,124.59,17999.0,119.3218,119.4366,119.1974,119.1974,17999.0
2021-03-11 14:00:00,124.59,124.68,124.44,124.61,13135.0,119.1974,119.2835,119.0539,119.2165,13135.0
2021-03-11 14:30:00,124.61,124.67,124.48,124.52,14198.0,119.2165,119.2739,119.0922,119.1304,14198.0
2021-03-11 15:00:00,124.52,124.65,124.42,124.47,20455.0,119.1304,119.2548,119.0348,119.0826,20455.0
2021-03-11 15:30:00,124.45,124.65,124.24,124.46,64085.0,119.0635,119.2548,118.8626,119.073,64085.0
2021-03-12 09:30:00,125.25,125.93,124.91,125.61,23585.0,119.8288,120.4794,119.5036,120.1733,23585.0
2021-03-12 10:00:00,125.61,126.0,125.4,125.67,21764.0,120.1733,120.5464,119.9723,120.2307,21764.0
2021-03-12 10:30:00,125.59,125.97,125.57,125.79,21492.0,120.1541,120.5177,120.135,120.3455,21492.0
2021-03-12 11:00:00,125.72,125.72,124.86,125.18,13579.0,120.2785,120.2785,119.4557,119.7619,13579.0
2021-03-12 11:30:00,125.21,125.45,124.98,125.31,17208.0,119.7906,120.0202,119.5705,119.8862,17208.0
2021-03-12 12:00:00,125.3,125.57,125.16,125.57,15953.0,119.8767,120.135,119.7427,120.135,15953.0
2021-03-12 12:30:00,125.6,125.65,125.46,125.47,10078.0,120.1637,120.2115,120.0298,120.0393,10078.0
2021-03-12 13:00:00,125.51,125.8,125.45,125.78,10754.0,120.0776,120.355,120.0202,120.3359,10754.0
2021-03-12 13:30:00,125.87,126.1,125.83,126.0,9989.0,120.422,120.6421,120.3837,120.5464,9989.0
2021-03-12 14:00:00,125.98,126.11,125.81,125.94,10562.0,120.5272,120.6516,120.3646,120.489,10562.0
2021-03-12 14:30:00,125.9,126.1,125.86,126.05,19709.0,120.4507,120.6421,120.4124,120.5942,19709.0
2021-03-12 15:00:00,126.15,126.15,125.85,126.08,13077.0,120.6899,120.6899,120.4029,120.6229,13077.0
2021-03-12 15:30:00,126.08,126.24,125.83,126.17,54839.0,120.6229,120.776,120.3837,120.709,54839.0
2021-03-15 09:30:00,126.1,126.77,125.98,126.27,33534.0,120.6421,121.2831,120.5272,120.8047,33534.0
2021-03-15 10:00:00,126.25,126.34,125.72,125.97,27789.0,120.7856,120.8717,120.2785,120.5177,27789.0
2021-03-15 10:30:00,126.15,126.36,126.01,126.3,43801.0,120.6899,120.8908,120.5559,120.8334,43801.0
2021-03-15 11:00:00,126.27,127.23,126.27,127.07,26684.0,120.8047,121.7231,120.8047,121.5701,26684.0
2021-03-15 11:30:00,127.04,127.12,126.04,126.11,15720.0,121.5414,121.6179,120.5846,120.6516,15720.0
2021-03-15 12:00:00,126.12,126.89,125.97,126.78,40888.0,120.6612,121.3979,120.5177,121.2926,40888.0
2021-03-15 12:30:00,126.73,126.74,126.37,126.59,22245.0,121.2448,121.2543,120.9004,121.1108,22245.0
2021-03-15 13:00:00,126.57,126.83,126.5,126.7,18736.0,121.0917,121.3405,121.0247,121.2161,18736.0
2021-03-15 13:30:00,126.69,126.92,126.54,126.65,36709.0,121.2065,121.4266,121.063,121.1682,36709.0
2021-03-15 14:00:00,126.65,127.1,126.63,127.05,27566.0,121.1682,121.5988,121.1491,121.5509,27566.0
2021-03-15 14:30:00,127.03,127.09,126.45,126.49,19566.0,121.5318,121.5892,120.9769,121.0152,19566.0
2021-03-15 15:00:00,126.48,126.74,126.36,126.67,31425.0,121.0056,121.2543,120.8908,121.1874,31425.0
2021-03-15 15:30:00,126.69,127.33,126.48,127.25,81240.0,121.2065,121.8188,121.0056,121.7423,81240.0
2021-03-16 09:30:00,126.9,128.3,126.43,128.22,67422.0,121.4074,122.7468,120.9578,122.6703,67422.0
2021-03-16 10:00:00,128.12,128.31,127.74,127.74,44145.0,122.5746,122.7564,122.2111,122.2111,44145.0
2021-03-16 10:30:00,127.81,127.81,127.4,127.71,23201.0,122.278,122.278,121.8858,122.1824,23201.0
2021-03-16 11:00:00,127.71,127.72,127.22,127.53,36524.0,122.1824,122.1919,121.7136,122.0102,36524.0
2021-03-16 11:30:00,127.52,127.66,127.41,127.48,30225.0,122.0006,122.1345,121.8954,121.9623,30225.0
2021-03-16 12:00:00,127.55,127.81,127.55,127.68,50460.0,122.0293,122.278,122.0293,122.1537,50460.0
2021-03-16 12:30:00,127.65,127.79,127.58,127.75,37803.0,122.125,122.2589,122.058,122.2206,37803.0
2021-03-16 13:00:00,127.74,127.91,127.57,127.64,30690.0,122.2111,122.3737,122.0484,122.1154,30690.0
2021-03-16 13:30:00,127.7,127.91,127.61,127.75,24852.0,122.1728,122.3737,122.0867,122.2206,24852.0
2021-03-16 14:00:00,127.77,128.2,127.71,128.16,34520.0,122.2398,122.6512,122.1824,122.6129,34520.0
2021-03-16 14:30:00,128.12,128.51,128.09,128.47,33150.0,122.5746,122.9477,122.5459,122.9095,33150.0
2021-03-16 15:00:00,128.47,128.47,127.92,127.98,28948.0,122.9095,122.9095,122.3833,122.4407,28948.0
2021-03-16 15:30:00,127.97,128.08,127.66,127.9,71426.0,122.4311,122.5364,122.1345,122.3641,71426.0
2021-03-17 09:30:00,128.17,128.52,127.49,127.92,67066.0,122.6225,122.9573,121.9719,122.3833,67066.0
2021-03-17 10:00:00,127.88,127.93,127.18,127.58,36941.0,122.345,122.3928,121.6753,122.058,36941.0
2021-03-17 10:30:00,127.57,127.98,127.24,127.98,28359.0,122.0484,122.4407,121.7327,122.4407,28359.0
2021-03-17 11:00:00,127.9,128.73,127.76,128.64,74748.0,122.3641,123.1582,122.2302,123.0721,74748.0
2021-03-17 11:30:00,128.61,128.99,128.61,128.68,74671.0,123.0434,123.407,123.0434,123.1104,74671.0
2021-03-17 12:00:00,128.68,128.68,127.89,127.89,38213.0,123.1104,123.1104,122.3546,122.3546,38213.0
2021-03-17 12:30:00,127.93,128.12,127.9,128.09,31544.0,122.3928,122.5746,122.3641,122.5459,31544.0
2021-03-17 13:00:00,128.05,128.05,127.56,127.9,40444.0,122.5076,122.5076,122.0389,122.3641,40444.0
2021-03-17 13:30:00,127.9,128.05,127.55,127.61,32738.0,122.3641,122.5076,122.0293,122.0867,32738.0
2021-03-17 14:00:00,127.65,128.12,127.58,127.82,55489.0,122.125,122.5746,122.058,122.2876,55489.0
2021-03-17 14:30:00,127.81,128.4,127.76,128.23,38675.0,122.278,122.8425,122.2302,122.6799,38675.0
2021-03-17 15:00:00,128.22,128.23,127.57,127.92,48010.0,122.6703,122.6799,122.0484,122.3833,48010.0
2021-03-17 15:30:00,127.95,128.55,127.87,128.41,176019.0,122.412,122.986,122.3354,122.8521,176019.0
2021-03-18 09:30:00,129.0,129.0,127.26,127.28,69771.0,123.4165,123.4165,121.7518,121.771,69771.0
2021-03-18 10:00:00,127.18,127.29,126.36,126.9,45020.0,121.6753,121.7805,120.8908,121.4074,45020.0
2021-03-18 10:30:00,126.94,127.34,126.25,126.6,62477.0,121.4457,121.8284,120.7856,121.1204,62477.0
2021-03-18 11:00:00,126.64,126.93,126.53,126.89,45987.0,121.1587,121.4361,121.0534,121.3979,45987.0
2021-03-18 11:30:00,126.9,126.99,126.52,126.93,44521.0,121.4074,121.4935,121.0439,121.4361,44521.0
2021-03-18 12:00:00,126.93,127.18,126.6,126.96,83968.0,121.4361,121.6753,121.1204,121.4648,83968.0
2021-03-18 12:30:00,127.02,127.06,126.8,126.87,33857.0,121.5222,121.5605,121.3118,121.3787,33857.0
2021-03-18 13:00:00,126.87,126.95,126.4,126.56,92269.0,121.3787,121.4553,120.9291,121.0821,92269.0
2021-03-18 13:30:00,126.56,126.94,126.51,126.86,39303.0,121.0821,121.4457,121.0343,121.3692,39303.0
2021-03-18 14:00:00,126.9,126.99,126.69,126.82,84608.0,121.4074,121.4935,121.2065,121.3309,84608.0
2021-03-18 14:30:00,126.83,127.06,126.59,127.02,57017.0,121.3405,121.5605,121.1108,121.5222,57017.0
2021-03-18 15:00:00,126.95,127.0,126.3,126.5,41885.0,121.4553,121.5031,120.8334,121.0247,41885.0
2021-03-18 15:30:00,126.48,127.08,126.41,126.58,249551.0,121.0056,121.5796,120.9386,121.1013,249551.0
2021-03-19 09:30:00,126.24,126.83,124.45,124.8,185866.0,120.776,121.3405,119.0635,119.3983,185866.0
2021-03-19 10:00:00,124.69,125.55,124.61,125.23,54490.0,119.2931,120.1159,119.2165,119.8097,54490.0
2021-03-19 10:30:00,125.24,125.29,124.39,124.71,41697.0,119.8193,119.8671,119.0061,119.3122,41697.0
2021-03-19 11:00:00,124.66,124.92,123.73,123.86,40564.0,119.2644,119.5131,118.3746,118.499,40564.0
2021-03-19 11:30:00,123.86,123.95,123.45,123.86,40257.0,118.499,118.5851,118.1067,118.499,40257.0
2021-03-19 12:00:00,123.85,123.97,123.3,123.3,42286.0,118.4894,118.6042,117.9632,117.9632,42286.0
2021-03-19 12:30:00,123.37,123.54,123.22,123.36,39667.0,118.0302,118.1929,117.8867,118.0206,39667.0
2021-03-19 13:00:00,123.36,123.37,122.82,123.17,29458.0,118.0206,118.0302,117.504,117.8389,29458.0
2021-03-19 13:30:00,123.21,123.7,123.01,123.15,30422.0,117.8771,118.3459,117.6858,117.8197,30422.0
2021-03-19 14:00:00,123.2,123.28,122.63,122.8,25547.0,117.8676,117.9441,117.3222,117.4849,25547.0
2021-03-19 14:30:00,122.76,123.04,122.59,122.85,40505.0,117.4466,117.7145,117.284,117.5327,40505.0
2021-03-19 15:00:00,122.88,122.88,122.31,122.5,64741.0,117.5614,117.5614,117.0161,117.1979,64741.0
2021-03-19 15:30:00,122.49,122.89,121.2,121.44,309375.0,117.1883,117.571,115.9541,116.1837,309375.0
2021-03-22 09:30:00,120.04,121.48,120.04,121.09,75041.0,114.8443,116.222,114.8443,115.8489,75041.0
2021-03-22 10:00:00,121.09,121.94,120.92,121.67,48036.0,115.8489,116.6621,115.6863,116.4038,48036.0
2021-03-22 10:30:00,121.67,121.67,120.97,121.26,26427.0,116.4038,116.4038,115.7341,116.0115,26427.0
2021-03-22 11:00:00,121.3,121.81,121.2,121.2,34199.0,116.0498,116.5377,115.9541,115.9541,34199.0
2021-03-22 11:30:00,121.2,121.54,121.08,121.49,18991.0,115.9541,116.2794,115.8393,116.2316,18991.0
2021-03-22 12:00:00,121.48,121.8,121.34,121.66,29882.0,116.222,116.5282,116.0881,116.3942,29882.0
2021-03-22 12:30:00,121.7,121.84,121.51,121.7,32240.0,116.4325,116.5664,116.2507,116.4325,32240.0
2021-03-22 13:00:00,121.69,121.87,121.57,121.75,44678.0,116.4229,116.5951,116.3081,116.4803,44678.0
2021-03-22 13:30:00,121.78,122.12,121.75,121.75,27066.0,116.509,116.8343,116.4803,116.4803,27066.0
2021-03-22 14:00:00,121.8,121.93,121.67,121.89,19660.0,116.5282,116.6525,116.4038,116.6143,19660.0
2021-03-22 14:30:00,121.89,122.15,121.89,121.98,24933.0,116.6143,116.863,116.6143,116.7004,24933.0
2021-03-22 15:00:00,121.98,122.35,121.83,121.89,26315.0,116.7004,117.0544,116.5569,116.6143,26315.0
2021-03-22 15:30:00,121.89,122.11,121.49,121.99,130628.0,116.6143,116.8247,116.2316,116.7099,130628.0
2021-03-23 09:30:00,122.26,122.57,121.87,122.16,20781.0,116.9683,117.2648,116.5951,116.8726,20781.0
2021-03-23 10:00:00,122.08,122.51,121.84,122.44,12272.0,116.796,117.2074,116.5664,117.1405,12272.0
2021-03-23 10:30:00,122.51,122.63,121.7,121.87,15371.0,117.2074,117.3222,116.4325,116.5951,15371.0
2021-03-23 11:00:00,121.9,122.72,121.77,122.72,24783.0,116.6238,117.4083,116.4995,117.4083,24783.0
2021-03-23 11:30:00,122.72,122.93,122.71,122.81,23311.0,117.4083,117.6093,117.3988,117.4945,23311.0
2021-03-23 12:00:00,122.9,122.95,122.48,122.48,19958.0,117.5806,117.6284,117.1787,117.1787,19958.0
2021-03-23 12:30:00,122.47,122.71,122.36,122.65,22492.0,117.1692,117.3988,117.0639,117.3414,22492.0
2021-03-23 13:00:00,122.7,122.87,122.63,122.67,27037.0,117.3892,117.5519,117.3222,117.3605,27037.0
2021-03-23 13:30:00,122.71,122.97,122.6,122.94,19760.0,117.3988,117.6475,117.2935,117.6188,19760.0
2021-03-23 14:00:00,122.94,123.04,122.78,122.85,22238.0,117.6188,117.7145,117.4657,117.5327,22238.0
2021-03-23 14:30:00,122.87,122.96,122.59,122.61,28129.0,117.5519,117.638,117.284,117.3031,28129.0
2021-03-23 15:00:00,122.56,122.82,122.13,122.16,39744.0,117.2553,117.504,116.8439,116.8726,39744.0
2021-03-23 15:30:00,122.16,122.61,121.99,122.54,114026.0,116.8726,117.3031,116.7099,117.2361,114026.0
2021-03-24 09:30:00,122.45,123.95,122.42,123.73,44151.0,117.15,118.5851,117.1213,118.3746,44151.0
2021-03-24 10:00:00,123.72,123.91,123.31,123.45,20064.0,118.3651,118.5468,117.9728,118.1067,20064.0
2021-03-24 10:30:00,123.51,124.17,123.48,124.08,29581.0,118.1642,118.7956,118.1355,118.7095,29581.0
2021-03-24 11:00:00,124.18,124.42,124.16,124.42,14417.0,118.8052,119.0348,118.786,119.0348,14417.0
2021-03-24 11:30:00,124.37,125.01,124.21,124.84,24322.0,118.9869,119.5992,118.8339,119.4366,24322.0
2021-03-24 12:00:00,124.92,125.24,124.85,125.08,17934.0,119.5131,119.8193,119.4462,119.6662,17934.0
2021-03-24 12:30:00,125.14,125.33,124.74,124.83,17901.0,119.7236,119.9054,119.3409,119.427,17901.0
2021-03-24 13:00:00,124.81,124.87,124.35,124.48,19005.0,119.4079,119.4653,118.9678,119.0922,19005.0
2021-03-24 13:30:00,124.46,124.54,124.11,124.29,36064.0,119.073,119.1496,118.7382,118.9104,36064.0
2021-03-24 14:00:00,124.27,124.39,124.07,124.12,22682.0,118.8913,119.0061,118.6999,118.7478,22682.0
2021-03-24 14:30:00,124.12,124.38,123.83,124.19,39014.0,118.7478,118.9965,118.4703,118.8147,39014.0
2021-03-24 15:00:00,124.16,124.46,124.13,124.28,32692.0,118.786,119.073,118.7573,118.9008,32692.0
2021-03-24 15:30:00,124.32,124.65,124.09,124.29,122789.0,118.9391,119.2548,118.719,118.9104,122789.0
2021-03-25 09:30:00,124.92,125.41,123.8,124.11,36267.0,119.5131,119.9819,118.4416,118.7382,36267.0
2021-03-25 10:00:00,124.1,124.11,123.6,123.89,17861.0,118.7286,118.7382,118.2503,118.5277,17861.0
2021-03-25 10:30:00,123.83,123.88,123.35,123.44,16034.0,118.4703,118.5181,118.0111,118.0972,16034.0
2021-03-25 11:00:00,123.41,124.22,123.05,124.19,16088.0,118.0685,118.8434,117.7241,118.8147,16088.0
2021-03-25 11:30:00,124.22,124.53,123.93,124.27,12173.0,118.8434,119.14,118.566,118.8913,12173.0
2021-03-25 12:00:00,124.25,124.25,123.79,123.82,22199.0,118.8721,118.8721,118.432,118.4607,22199.0
2021-03-25 12:30:00,123.75,124.23,123.75,124.23,9082.0,118.3938,118.853,118.3938,118.853,9082.0
2021-03-25 13:00:00,124.24,124.6,124.21,124.56,10460.0,118.8626,119.207,118.8339,119.1687,10460.0
2021-03-25 13:30:00,124.56,124.68,124.36,124.51,9911.0,119.1687,119.2835,118.9774,119.1209,9911.0
2021-03-25 14:00:00,124.5,124.5,123.96,124.06,9865.0,119.1113,119.1113,118.5947,118.6903,9865.0
2021-03-25 14:30:00,124.09,124.47,124.08,124.42,10041.0,118.719,119.0826,118.7095,119.0348,10041.0
2021-03-25 15:00:00,124.43,124.74,124.24,124.65,12308.0,119.0443,119.3409,118.8626,119.2548,12308.0
2021-03-25 15:30:00,124.68,124.99,124.5,124.94,118123.0,119.2835,119.5801,119.1113,119.5323,118123.0
2021-03-26 09:30:00,125.02,125.5,124.51,124.69,25662.0,119.6088,120.068,119.1209,119.2931,25662.0
2021-03-26 10:00:00,124.84,124.94,124.09,124.23,15484.0,119.4366,119.5323,118.719,118.853,15484.0
2021-03-26 10:30:00,124.15,124.67,123.83,124.5,15340.0,118.7765,119.2739,118.4703,119.1113,15340.0
2021-03-26 11:00:00,124.55,124.75,124.26,124.36,16261.0,119.1591,119.3505,118.8817,118.9774,16261.0
2021-03-26 11:30:00,124.38,124.61,124.23,124.53,16805.0,118.9965,119.2165,118.853,119.14,16805.0
2021-03-26 12:00:00,124.6,124.89,124.56,124.89,12177.0,119.207,119.4844,119.1687,119.4844,12177.0
2021-03-26 12:30:00,124.91,125.05,124.84,124.9,12272.0,119.5036,119.6375,119.4366,119.494,12272.0
2021-03-26 13:00:00,124.87,125.1,124.87,125.0,7306.0,119.4653,119.6853,119.4653,119.5897,7306.0
2021-03-26 13:30:00,125.02,125.06,124.33,124.54,24159.0,119.6088,119.6471,118.9487,119.1496,24159.0
2021-03-26 14:00:00,124.54,125.07,124.53,124.95,11667.0,119.1496,119.6566,119.14,119.5418,11667.0
2021-03-26 14:30:00,124.89,124.97,124.61,124.9,11945.0,119.4844,119.561,119.2165,119.494,11945.0
2021-03-26 15:00:00,124.91,124.95,124.61,124.69,19530.0,119.5036,119.5418,119.2165,119.2931,19530.0
2021-03-26 15:30:00,124.68,125.78,124.65,125.71,71878.0,119.2835,120.3359,119.2548,120.2689,71878.0
2021-03-29 09:30:00,125.0,125.79,124.96,125.18,20972.0,119.5897,120.3455,119.5514,119.7619,20972.0
2021-03-29 10:00:00,125.11,125.45,124.8,124.89,10448.0,119.6949,120.0202,119.3983,119.4844,10448.0
2021-03-29 10:30:00,124.83,125.12,124.72,125.12,11579.0,119.427,119.7045,119.3218,119.7045,11579.0
2021-03-29 11:00:00,125.13,125.95,125.11,125.68,23567.0,119.714,120.4985,119.6949,120.2402,23567.0
2021-03-29 11:30:00,125.66,126.37,125.66,126.15,42544.0,120.2211,120.9004,120.2211,120.6899,42544.0
2021-03-29 12:00:00,126.19,126.31,125.68,126.0,14895.0,120.7282,120.843,120.2402,120.5464,14895.0
2021-03-29 12:30:00,125.93,126.44,125.87,126.3,14145.0,120.4794,120.9673,120.422,120.8334,14145.0
2021-03-29 13:00:00,126.25,126.44,126.13,126.21,23065.0,120.7856,120.9673,120.6708,120.7473,23065.0
2021-03-29 13:30:00,126.23,126.86,126.23,126.77,7447.0,120.7664,121.3692,120.7664,121.2831,7447.0
2021-03-29 14:00:00,126.76,126.94,126.63,126.82,13971.0,121.2735,121.4457,121.1491,121.3309,13971.0
2021-03-29 14:30:00,126.79,126.85,126.62,126.73,8031.0,121.3022,121.3596,121.1395,121.2448,8031.0
2021-03-29 15:00:00,126.73,126.81,126.4,126.66,16547.0,121.2448,121.3213,120.9291,121.1778,16547.0
2021-03-29 15:30:00,126.64,126.91,126.64,126.83,60730.0,121.1587,121.417,121.1587,121.3405,60730.0
2021-03-30 09:30:00,126.36,126.82,126.05,126.1,27145.0,120.8908,121.3309,120.5942,120.6421,27145.0
2021-03-30 10:00:00,126.06,126.65,125.93,126.65,14676.0,120.6038,121.1682,120.4794,121.1682,14676.0
2021-03-30 10:30:00,126.61,126.85,126.07,126.17,11099.0,121.13,121.3596,120.6133,120.709,11099.0
2021-03-30 11:00:00,126.12,126.21,125.78,125.82,9656.0,120.6612,120.7473,120.3359,120.3742,9656.0
2021-03-30 11:30:00,125.82,126.04,125.68,125.7,10385.0,120.3742,120.5846,120.2402,120.2594,10385.0
2021-03-30 12:00:00,125.8,125.98,125.56,125.57,8788.0,120.355,120.5272,120.1254,120.135,8788.0
2021-03-30 12:30:00,125.55,125.84,125.45,125.5,8464.0,120.1159,120.3933,120.0202,120.068,8464.0
2021-03-30 13:00:00,125.47,125.7,125.31,125.62,9219.0,120.0393,120.2594,119.8862,120.1828,9219.0
2021-03-30 13:30:00,125.7,126.09,125.64,126.06,10647.0,120.2594,120.6325,120.202,120.6038,10647.0
2021-03-30 14:00:00,125.98,126.0,125.73,125.99,8143.0,120.5272,120.5464,120.2881,120.5368,8143.0
2021-03-30 14:30:00,126.04,126.08,125.91,126.05,15815.0,120.5846,120.6229,120.4603,120.5942,15815.0
2021-03-30 15:00:00,126.02,126.08,125.54,125.84,17564.0,120.5655,120.6229,120.1063,120.3933,17564.0
2021-03-30 15:30:00,125.82,125.91,125.28,125.61,67870.0,120.3742,120.4603,119.8575,120.1733,67870.0
2021-03-31 09:30:00,125.51,126.08,124.62,124.81,34037.0,120.0776,120.6229,119.2261,119.4079,34037.0
2021-03-31 10:00:00,124.84,125.09,124.73,124.89,41691.0,119.4366,119.6758,119.3313,119.4844,41691.0
2021-03-31 10:30:00,124.94,125.22,124.69,125.19,114237.0,119.5323,119.8001,119.2931,119.7714,114237.0
2021-03-31 11:00:00,125.2,125.46,125.01,125.14,39226.0,119.781,120.0298,119.5992,119.7236,39226.0
2021-03-31 11:30:00,125.13,125.4,125.09,125.34,13875.0,119.714,119.9723,119.6758,119.9149,13875.0
2021-03-31 12:00:00,125.35,125.38,124.98,125.03,16890.0,119.9245,119.9532,119.5705,119.6184,16890.0
2021-03-31 12:30:00,125.05,125.29,124.98,125.29,12892.0,119.6375,119.8671,119.5705,119.8671,12892.0
2021-03-31 13:00:00,125.27,125.31,125.14,125.28,38677.0,119.848,119.8862,119.7236,119.8575,38677.0
2021-03-31 13:30:00,125.29,125.31,124.91,125.0,12488.0,119.8671,119.8862,119.5036,119.5897,12488.0
2021-03-31 14:00:00,124.97,125.23,124.89,125.16,17436.0,119.561,119.8097,119.4844,119.7427,17436.0
2021-03-31 14:30:00,125.19,125.27,125.02,125.05,13287.0,119.7714,119.848,119.6088,119.6375,13287.0
2021-03-31 15:00:00,125.04,125.08,124.81,125.0,19062.0,119.6279,119.6662,119.4079,119.5897,19062.0
2021-03-31 15:30:00,124.97,125.14,124.71,124.82,114494.0,119.561,119.7236,119.3122,119.4175,114494.0
2021-04-01 09:30:00,124.91,124.98,124.21,124.56,33754.0,119.5036,119.5705,118.8339,119.1687,33754.0
2021-04-01 10:00:00,124.59,125.37,124.48,125.28,41855.0,119.1974,119.9436,119.0922,119.8575,41855.0
2021-04-01 10:30:00,125.22,125.23,124.9,125.07,44569.0,119.8001,119.8097,119.494,119.6566,44569.0
2021-04-01 11:00:00,125.09,125.71,125.07,125.63,30880.0,119.6758,120.2689,119.6566,120.1924,30880.0
2021-04-01 11:30:00,125.65,125.65,125.38,125.48,19064.0,120.2115,120.2115,119.9532,120.0489,19064.0
2021-04-01 12:00:00,125.51,125.91,125.48,125.65,17704.0,120.0776,120.4603,120.0489,120.2115,17704.0
2021-04-01 12:30:00,125.65,125.89,125.61,125.89,14345.0,120.2115,120.4411,120.1733,120.4411,14345.0
2021-04-01 13:00:00,125.97,126.13,125.76,126.09,32437.0,120.5177,120.6708,120.3168,120.6325,32437.0
2021-04-01 13:30:00,126.09,126.36,125.92,126.07,19635.0,120.6325,120.8908,120.4698,120.6133,19635.0
2021-04-01 14:00:00,126.07,126.11,125.95,126.06,9366.0,120.6133,120.6516,120.4985,120.6038,9366.0
2021-04-01 14:30:00,126.06,126.32,126.06,126.24,16742.0,120.6038,120.8525,120.6038,120.776,16742.0
2021-04-01 15:00:00,126.25,126.56,126.16,126.56,25173.0,120.7856,121.0821,120.6995,121.0821,25173.0
2021-04-01 15:30:00,126.49,126.68,126.27,126.61,92351.0,121.0152,121.1969,120.8047,121.13,92351.0
2021-04-05 09:30:00,127.0,127.99,126.89,127.71,17971.0,121.5031,122.4502,121.3979,122.1824,17971.0
2021-04-05 10:00:00,127.66,127.81,127.32,127.64,7419.0,122.1345,122.278,121.8092,122.1154,7419.0
2021-04-05 10:30:00,127.7,127.81,127.6,127.62,10070.0,122.1728,122.278,122.0771,122.0963,10070.0
2021-04-05 11:00:00,127.58,127.72,127.47,127.52,5114.0,122.058,122.1919,121.9528,122.0006,5114.0
2021-04-05 11:30:00,127.58,127.9,127.44,127.79,10336.0,122.058,122.3641,121.9241,122.2589,10336.0
2021-04-05 12:00:00,127.78,127.82,127.56,127.7,8100.0,122.2493,122.2876,122.0389,122.1728,8100.0
2021-04-05 12:30:00,127.73,127.94,127.68,127.84,10112.0,122.2015,122.4024,122.1537,122.3067,10112.0
2021-04-05 13:00:00,127.83,127.97,127.46,127.54,13208.0,122.2972,122.4311,121.9432,122.0197,13208.0
2021-04-05 13:30:00,127.54,127.57,127.4,127.51,19918.0,122.0197,122.0484,121.8858,121.991,19918.0
2021-04-05 14:00:00,127.5,127.65,127.48,127.51,18883.0,121.9815,122.125,121.9623,121.991,18883.0
2021-04-05 14:30:00,127.55,127.86,127.51,127.55,15146.0,122.0293,122.3259,121.991,122.0293,15146.0
2021-04-05 15:00:00,127.58,127.87,127.5,127.87,11477.0,122.058,122.3354,121.9815,122.3354,11477.0
2021-04-05 15:30:00,127.82,128.33,127.82,128.3,57261.0,122.2876,122.7755,122.2876,122.7468,57261.0
2021-04-06 09:30:00,128.78,129.0,128.24,128.75,48419.0,123.2061,123.4165,122.6894,123.1774,48419.0
2021-04-06 10:00:00,128.72,128.97,128.53,128.74,21374.0,123.1486,123.3878,122.9669,123.1678,21374.0
2021-04-06 10:30:00,128.73,129.18,128.51,128.87,59721.0,123.1582,123.5887,122.9477,123.2922,59721.0
2021-04-06 11:00:00,128.91,129.17,128.79,129.06,28754.0,123.3304,123.5792,123.2156,123.4739,28754.0
2021-04-06 11:30:00,129.01,129.3,128.9,129.2,37024.0,123.4261,123.7035,123.3209,123.6079,37024.0
2021-04-06 12:00:00,129.21,129.5,129.15,129.39,31340.0,123.6174,123.8949,123.56,123.7897,31340.0
2021-04-06 12:30:00,129.52,129.7,129.28,129.57,19179.0,123.914,124.0862,123.6844,123.9619,19179.0
2021-04-06 13:00:00,129.57,129.8,129.45,129.8,27242.0,123.9619,124.1819,123.8471,124.1819,27242.0
2021-04-06 13:30:00,129.8,130.12,129.58,129.58,44982.0,124.1819,124.4881,123.9714,123.9714,44982.0
2021-04-06 14:00:00,129.61,129.82,129.45,129.59,54867.0,124.0001,124.201,123.8471,123.981,54867.0
2021-04-06 14:30:00,129.63,129.65,129.38,129.47,28265.0,124.0193,124.0384,123.7801,123.8662,28265.0
2021-04-06 15:00:00,129.43,129.81,129.4,129.72,41640.0,123.8279,124.1915,123.7992,124.1054,41640.0
2021-04-06 15:30:00,129.76,130.1,129.5,130.01,103792.0,124.1436,124.4689,123.8949,124.3828,103792.0
2021-04-07 09:30:00,129.63,130.2,128.74,128.88,31696.0,124.0193,124.5646,123.1678,123.3017,31696.0
2021-04-07 10:00:00,128.91,129.24,128.68,129.19,14234.0,123.3304,123.6461,123.1104,123.5983,14234.0
2021-04-07 10:30:00,129.21,129.81,129.21,129.63,24753.0,123.6174,124.1915,123.6174,124.0193,24753.0
2021-04-07 11:00:00,129.56,129.93,129.51,129.7,54351.0,123.9523,124.3063,123.9045,124.0862,54351.0
2021-04-07 11:30:00,129.64,129.7,129.1,129.23,74703.0,124.0288,124.0862,123.5122,123.6366,74703.0
2021-04-07 12:00:00,129.26,129.34,128.83,128.84,23839.0,123.6653,123.7418,123.2539,123.2635,23839.0
2021-04-07 12:30:00,128.83,129.35,128.83,128.96,43909.0,123.2539,123.7514,123.2539,123.3783,43909.0
2021-04-07 13:00:00,128.97,129.49,128.88,129.16,23085.0,123.3878,123.8853,123.3017,123.5696,23085.0
2021-04-07 13:30:00,129.16,129.38,129.06,129.3,45276.0,123.5696,123.7801,123.4739,123.7035,45276.0
2021-04-07 14:00:00,129.34,129.48,129.19,129.19,10126.0,123.7418,123.8758,123.5983,123.5983,10126.0
2021-04-07 14:30:00,129.19,130.0,129.17,129.65,93547.0,123.5983,124.3732,123.5792,124.0384,93547.0
2021-04-07 15:00:00,129.63,130.1,129.5,130.05,60761.0,124.0193,124.4689,123.8949,124.4211,60761.0
2021-04-07 15:30:00,130.08,130.37,129.81,129.83,184164.0,124.4498,124.7272,124.1915,124.2106,184164.0
2021-04-08 09:30:00,129.9,130.6,129.71,130.04,33389.0,124.2776,124.9473,124.0958,124.4115,33389.0
2021-04-08 10:00:00,130.09,131.1,130.06,130.99,39940.0,124.4594,125.4256,124.4307,125.3204,39940.0
2021-04-08 10:30:00,131.08,131.28,130.68,131.16,20484.0,125.4065,125.5978,125.0238,125.483,20484.0
2021-04-08 11:00:00,131.21,131.3,130.96,131.24,26954.0,125.5309,125.617,125.2917,125.5596,26954.0
2021-04-08 11:30:00,131.3,131.48,131.13,131.45,36678.0,125.617,125.7892,125.4543,125.7605,36678.0
2021-04-08 12:00:00,131.42,131.91,131.31,131.73,27904.0,125.7318,126.2006,125.6265,126.0284,27904.0
2021-04-08 12:30:00,131.75,131.99,131.66,131.7,17709.0,126.0475,126.2771,125.9614,125.9997,17709.0
2021-04-08 13:00:00,131.64,131.85,131.59,131.85,12879.0,125.9423,126.1432,125.8944,126.1432,12879.0
2021-04-08 13:30:00,131.81,131.86,131.59,131.84,15773.0,126.1049,126.1527,125.8944,126.1336,15773.0
2021-04-08 14:00:00,131.83,131.96,131.8,131.96,13686.0,126.124,126.2484,126.0953,126.2484,13686.0
2021-04-08 14:30:00,131.93,132.04,131.87,132.01,20271.0,126.2197,126.325,126.1623,126.2962,20271.0
2021-04-08 15:00:00,131.99,132.28,131.85,132.03,80095.0,126.2771,126.5546,126.1432,126.3154,80095.0
2021-04-08 15:30:00,132.03,132.38,131.76,132.37,162034.0,126.3154,126.6502,126.0571,126.6407,162034.0
2021-04-09 09:30:00,133.12,133.34,132.56,133.06,43870.0,127.3582,127.5687,126.8224,127.3008,43870.0
2021-04-09 10:00:00,133.06,133.36,132.85,133.31,16843.0,127.3008,127.5878,127.0999,127.54,16843.0
2021-04-09 10:30:00,133.33,133.4,132.9,132.95,16378.0,127.5591,127.6261,127.1477,127.1956,16378.0
2021-04-09 11:00:00,133.02,133.33,133.01,133.04,14251.0,127.2625,127.5591,127.253,127.2817,14251.0
2021-04-09 11:30:00,133.14,133.42,133.09,133.35,9260.0,127.3773,127.6452,127.3295,127.5783,9260.0
2021-04-09 12:00:00,133.32,133.66,133.13,133.5,25036.0,127.5495,127.8748,127.3678,127.7218,25036.0
2021-04-09 12:30:00,133.45,133.6,133.36,133.46,76542.0,127.6739,127.8174,127.5878,127.6835,76542.0
2021-04-09 13:00:00,133.4,133.4,132.89,132.98,21969.0,127.6261,127.6261,127.1382,127.2243,21969.0
2021-04-09 13:30:00,132.94,133.2,132.75,133.13,20048.0,127.186,127.4347,127.0042,127.3678,20048.0
2021-04-09 14:00:00,133.13,133.26,132.83,132.91,22208.0,127.3678,127.4921,127.0808,127.1573,22208.0
2021-04-09 14:30:00,132.83,132.99,132.67,132.74,26384.0,127.0808,127.2338,126.9277,126.9947,26384.0
2021-04-09 15:00:00,132.72,132.86,132.6,132.76,39217.0,126.9755,127.1095,126.8607,127.0138,39217.0
2021-04-09 15:30:00,132.77,132.87,132.5,132.55,106072.0,127.0234,127.119,126.765,126.8129,106072.0
2021-04-12 09:30:00,132.34,132.76,131.49,131.51,35550.0,126.612,127.0138,125.7988,125.8179,35550.0
2021-04-12 10:00:00,131.52,132.0,131.43,131.95,10890.0,125.8275,126.2867,125.7414,126.2388,10890.0
2021-04-12 10:30:00,131.94,132.01,131.72,131.77,16183.0,126.2293,126.2962,126.0188,126.0666,16183.0
2021-04-12 11:00:00,131.83,131.88,131.51,131.88,18790.0,126.124,126.1719,125.8179,126.1719,18790.0
2021-04-12 11:30:00,131.8,131.97,131.63,131.93,18618.0,126.0953,126.258,125.9327,126.2197,18618.0
2021-04-12 12:00:00,131.92,132.14,131.78,131.99,11063.0,126.2101,126.4206,126.0762,126.2771,11063.0
2021-04-12 12:30:00,132.01,132.2,131.99,132.0,11439.0,126.2962,126.478,126.2771,126.2867,11439.0
2021-04-12 13:00:00,132.02,132.11,131.88,131.97,13469.0,126.3058,126.3919,126.1719,126.258,13469.0
2021-04-12 13:30:00,131.99,132.26,131.92,132.09,30369.0,126.2771,126.5354,126.2101,126.3728,30369.0
2021-04-12 14:00:00,132.09,132.4,132.09,132.27,9504.0,126.3728,126.6694,126.3728,126.545,9504.0
2021-04-12 14:30:00,132.27,132.43,132.21,132.42,11435.0,126.545,126.6981,126.4876,126.6885,11435.0
2021-04-12 15:00:00,132.47,132.48,132.07,132.14,15412.0,126.7363,126.7459,126.3537,126.4206,15412.0
2021-04-12 15:30:00,132.14,132.42,131.99,132.36,80571.0,126.4206,126.6885,126.2771,126.6311,80571.0
2021-04-13 09:30:00,132.31,132.62,131.47,132.53,40437.0,126.5833,126.8798,125.7796,126.7937,40437.0
2021-04-13 10:00:00,132.71,133.27,132.68,133.12,21215.0,126.966,127.5017,126.9373,127.3582,21215.0
2021-04-13 10:30:00,133.12,133.49,133.12,133.24,12794.0,127.3582,127.7122,127.3582,127.473,12794.0
2021-04-13 11:00:00,133.23,133.7,133.23,133.42,14596.0,127.4634,127.9131,127.4634,127.6452,14596.0
2021-04-13 11:30:00,133.4,133.74,132.99,133.69,16604.0,127.6261,127.9514,127.2338,127.9035,16604.0
2021-04-13 12:00:00,133.72,133.91,133.72,133.79,11252.0,127.9322,128.114,127.9322,127.9992,11252.0
2021-04-13 12:30:00,133.78,133.85,133.63,133.69,15827.0,127.9896,128.0566,127.8461,127.9035,15827.0
2021-04-13 13:00:00,133.66,133.83,133.62,133.75,14600.0,127.8748,128.0375,127.8366,127.9609,14600.0
2021-04-13 13:30:00,133.73,134.23,133.72,134.17,11192.0,127.9418,128.4202,127.9322,128.3628,11192.0
2021-04-13 14:00:00,134.17,134.36,134.06,134.36,16182.0,128.3628,128.5445,128.2575,128.5445,16182.0
2021-04-13 14:30:00,134.34,134.67,134.26,134.64,10873.0,128.5254,128.8411,128.4489,128.8124,10873.0
2021-04-13 15:00:00,134.65,134.69,134.26,134.27,11149.0,128.822,128.8603,128.4489,128.4584,11149.0
2021-04-13 15:30:00,134.29,134.41,133.91,133.95,53763.0,128.4776,128.5924,128.114,128.1523,53763.0
2021-04-14 09:30:00,133.76,134.55,133.54,134.37,18397.0,127.9705,128.7263,127.76,128.5541,18397.0
2021-04-14 10:00:00,134.36,134.63,134.11,134.2,5735.0,128.5445,128.8028,128.3054,128.3915,5735.0
2021-04-14 10:30:00,134.14,134.28,133.82,133.84,6032.0,128.3341,128.468,128.0279,128.047,6032.0
2021-04-14 11:00:00,133.88,133.89,133.51,133.69,15870.0,128.0853,128.0949,127.7313,127.9035,15870.0
2021-04-14 11:30:00,133.69,133.75,133.47,133.64,6317.0,127.9035,127.9609,127.6931,127.8557,6317.0
2021-04-14 12:00:00,133.65,133.83,133.64,133.69,6373.0,127.8653,128.0375,127.8557,127.9035,6373.0
2021-04-14 12:30:00,133.69,133.85,133.51,133.77,7925.0,127.9035,128.0566,127.7313,127.9801,7925.0
2021-04-14 13:00:00,133.8,133.94,133.46,133.59,13183.0,128.0088,128.1427,127.6835,127.8079,13183.0
2021-04-14 13:30:00,133.56,133.57,133.23,133.24,13077.0,127.7792,127.7887,127.4634,127.473,13077.0
2021-04-14 14:00:00,133.28,133.28,132.82,133.05,19032.0,127.5113,127.5113,127.0712,127.2912,19032.0
2021-04-14 14:30:00,132.97,133.01,132.48,132.91,23911.0,127.2147,127.253,126.7459,127.1573,23911.0
2021-04-14 15:00:00,132.87,133.17,132.71,133.14,64377.0,127.119,127.406,126.966,127.3773,64377.0
2021-04-14 15:30:00,133.2,133.26,132.67,132.99,91265.0,127.4347,127.4921,126.9277,127.2338,91265.0
2021-04-15 09:30:00,133.44,134.07,133.44,133.87,27634.0,127.6644,128.2671,127.6644,128.0757,27634.0
2021-04-15 10:00:00,133.95,134.4,133.76,134.27,16817.0,128.1523,128.5828,127.9705,128.4584,16817.0
2021-04-15 10:30:00,134.32,134.89,134.32,134.82,12881.0,128.5063,129.0516,128.5063,128.9846,12881.0
2021-04-15 11:00:00,134.81,134.98,134.39,134.57,7978.0,128.9751,129.1377,128.5732,128.7454,7978.0
2021-04-15 11:30:00,134.58,134.78,134.47,134.58,13381.0,128.755,128.9464,128.6498,128.755,13381.0
2021-04-15 12:00:00,134.56,134.79,134.48,134.58,22732.0,128.7359,128.9559,128.6593,128.755,22732.0
2021-04-15 12:30:00,134.52,134.77,134.47,134.74,10837.0,128.6976,128.9368,128.6498,128.9081,10837.0
2021-04-15 13:00:00,134.66,134.75,134.46,134.65,14232.0,128.8316,128.9177,128.6402,128.822,14232.0
2021-04-15 13:30:00,134.57,134.66,134.3,134.47,14500.0,128.7454,128.8316,128.4871,128.6498,14500.0
2021-04-15 14:00:00,134.55,134.75,134.51,134.64,11862.0,128.7263,128.9177,128.688,128.8124,11862.0
2021-04-15 14:30:00,134.58,134.7,134.54,134.68,10555.0,128.755,128.8698,128.7167,128.8507,10555.0
2021-04-15 15:00:00,134.66,134.77,134.57,134.77,89501.0,128.8316,128.9368,128.7454,128.9368,89501.0
2021-04-15 15:30:00,134.69,135.14,134.67,135.09,73636.0,128.8603,129.2908,128.8411,129.2429,73636.0
2021-04-16 09:30:00,135.86,135.86,134.8,135.72,67630.0,129.9796,129.9796,128.9655,129.8457,67630.0
2021-04-16 10:00:00,135.82,136.25,135.61,136.18,18222.0,129.9413,130.3527,129.7404,130.2858,18222.0
2021-04-16 10:30:00,136.19,136.29,135.93,136.22,14943.0,130.2953,130.391,130.0466,130.324,14943.0
2021-04-16 11:00:00,136.25,136.45,135.83,136.17,11363.0,130.3527,130.5441,129.9509,130.2762,11363.0
2021-04-16 11:30:00,136.15,136.58,136.15,136.46,18491.0,130.2571,130.6684,130.2571,130.5536,18491.0
2021-04-16 12:00:00,136.49,136.67,136.26,136.3,30111.0,130.5823,130.7546,130.3623,130.4006,30111.0
2021-04-16 12:30:00,136.3,136.31,136.0,136.06,17299.0,130.4006,130.4101,130.1136,130.171,17299.0
2021-04-16 13:00:00,136.09,136.31,136.09,136.31,9715.0,130.1997,130.4101,130.1997,130.4101,9715.0
2021-04-16 13:30:00,136.33,136.55,136.27,136.39,12583.0,130.4293,130.6397,130.3719,130.4867,12583.0
2021-04-16 14:00:00,136.42,136.89,136.42,136.79,12336.0,130.5154,130.965,130.5154,130.8694,12336.0
2021-04-16 14:30:00,136.78,137.04,136.78,137.01,12345.0,130.8598,131.1085,130.8598,131.0798,12345.0
2021-04-16 15:00:00,137.01,137.2,136.96,137.18,25312.0,131.0798,131.2616,131.032,131.2425,25312.0
2021-04-16 15:30:00,137.2,137.44,136.8,136.87,152004.0,131.2616,131.4912,130.8789,130.9459,152004.0
2021-04-19 09:30:00,136.27,136.46,135.38,135.52,50294.0,130.3719,130.5536,129.5204,129.6543,50294.0
2021-04-19 10:00:00,135.57,135.83,135.22,135.59,23305.0,129.7022,129.9509,129.3673,129.7213,23305.0
2021-04-19 10:30:00,135.57,135.63,134.84,135.12,58325.0,129.7022,129.7596,129.0038,129.2716,58325.0
2021-04-19 11:00:00,135.15,135.84,135.06,135.55,30973.0,129.3003,129.9605,129.2142,129.683,30973.0
2021-04-19 11:30:00,135.6,135.8,135.44,135.65,8071.0,129.7309,129.9222,129.5778,129.7787,8071.0
2021-04-19 12:00:00,135.72,136.06,135.71,135.81,12553.0,129.8457,130.171,129.8361,129.9318,12553.0
2021-04-19 12:30:00,135.88,136.09,135.84,136.03,8375.0,129.9987,130.1997,129.9605,130.1423,8375.0
2021-04-19 13:00:00,136.06,136.22,135.85,136.18,18577.0,130.171,130.324,129.97,130.2858,18577.0
2021-04-19 13:30:00,136.13,136.3,135.82,136.1,27344.0,130.2379,130.4006,129.9413,130.2092,27344.0
2021-04-19 14:00:00,136.03,136.44,136.03,136.37,6124.0,130.1423,130.5345,130.1423,130.4675,6124.0
2021-04-19 14:30:00,136.36,136.6,136.19,136.6,18609.0,130.458,130.6876,130.2953,130.6876,18609.0
2021-04-19 15:00:00,136.52,136.61,136.34,136.46,12802.0,130.611,130.6971,130.4388,130.5536,12802.0
2021-04-19 15:30:00,136.5,136.6,136.27,136.27,64087.0,130.5919,130.6876,130.3719,130.3719,64087.0
2021-04-20 09:30:00,136.47,137.34,136.19,137.1,18561.0,130.5632,131.3956,130.2953,131.1659,18561.0
2021-04-20 10:00:00,137.05,137.17,136.59,136.77,20711.0,131.1181,131.2329,130.678,130.8502,20711.0
2021-04-20 10:30:00,136.65,137.18,136.55,136.77,19123.0,130.7354,131.2425,130.6397,130.8502,19123.0
2021-04-20 11:00:00,136.82,137.09,136.41,137.09,20116.0,130.8981,131.1564,130.5058,131.1564,20116.0
2021-04-20 11:30:00,137.17,137.22,136.39,136.47,24715.0,131.2329,131.2807,130.4867,130.5632,24715.0
2021-04-20 12:00:00,136.43,136.54,136.29,136.37,17439.0,130.5249,130.6302,130.391,130.4675,17439.0
2021-04-20 12:30:00,136.39,136.48,136.13,136.39,13483.0,130.4867,130.5728,130.2379,130.4867,13483.0
2021-04-20 13:00:00,136.42,136.42,136.1,136.1,13279.0,130.5154,130.5154,130.2092,130.2092,13279.0
2021-04-20 13:30:00,136.14,136.15,135.92,136.11,16846.0,130.2475,130.2571,130.037,130.2188,16846.0
2021-04-20 14:00:00,136.07,136.44,136.06,136.24,11923.0,130.1805,130.5345,130.171,130.3432,11923.0
2021-04-20 14:30:00,136.25,136.25,136.01,136.01,10387.0,130.3527,130.3527,130.1231,130.1231,10387.0
2021-04-20 15:00:00,136.05,136.36,136.03,136.27,17704.0,130.1614,130.458,130.1423,130.3719,17704.0
2021-04-20 15:30:00,136.24,136.65,136.23,136.26,91136.0,130.3432,130.7354,130.3336,130.3623,91136.0
2021-04-21 09:30:00,136.57,136.81,135.83,136.34,13202.0,130.6589,130.8885,129.9509,130.4388,13202.0
2021-04-21 10:00:00,136.42,136.87,136.32,136.49,11222.0,130.5154,130.9459,130.4197,130.5823,11222.0
2021-04-21 10:30:00,136.5,136.93,136.37,136.57,15068.0,130.5919,131.0033,130.4675,130.6589,15068.0
2021-04-21 11:00:00,136.55,136.69,136.44,136.52,8762.0,130.6397,130.7737,130.5345,130.611,8762.0
2021-04-21 11:30:00,136.48,136.66,136.48,136.55,6362.0,130.5728,130.745,130.5728,130.6397,6362.0
2021-04-21 12:00:00,136.64,137.14,136.53,137.03,15823.0,130.7259,131.2042,130.6206,131.099,15823.0
2021-04-21 12:30:00,137.12,137.12,136.56,136.69,9874.0,131.1851,131.1851,130.6493,130.7737,9874.0
2021-04-21 13:00:00,136.71,136.77,136.63,136.7,15826.0,130.7928,130.8502,130.7163,130.7833,15826.0
2021-04-21 13:30:00,136.69,136.89,136.65,136.73,15477.0,130.7737,130.965,130.7354,130.812,15477.0
2021-04-21 14:00:00,136.77,136.95,136.73,136.75,7341.0,130.8502,131.0224,130.812,130.8311,7341.0
2021-04-21 14:30:00,136.77,136.89,136.71,136.86,9481.0,130.8502,130.965,130.7928,130.9363,9481.0
2021-04-21 15:00:00,136.83,136.87,136.57,136.71,11067.0,130.9076,130.9459,130.6589,130.7928,11067.0
2021-04-21 15:30:00,136.71,137.3,136.68,137.23,61037.0,130.7928,131.3573,130.7641,131.2903,61037.0
2021-04-22 09:30:00,137.0,137.0,136.28,136.58,16334.0,131.0703,131.0703,130.3814,130.6684,16334.0
2021-04-22 10:00:00,136.4,137.06,136.19,136.54,12627.0,130.4962,131.1277,130.2953,130.6302,12627.0
2021-04-22 10:30:00,136.45,136.68,136.38,136.5,8027.0,130.5441,130.7641,130.4771,130.5919,8027.0
2021-04-22 11:00:00,136.6,137.0,136.57,136.88,8272.0,130.6876,131.0703,130.6589,130.9555,8272.0
2021-04-22 11:30:00,136.91,137.16,136.83,136.94,11289.0,130.9842,131.2233,130.9076,131.0129,11289.0
2021-04-22 12:00:00,136.98,137.07,136.76,136.83,6435.0,131.0511,131.1372,130.8407,130.9076,6435.0
2021-04-22 12:30:00,136.83,137.1,136.77,136.95,8361.0,130.9076,131.1659,130.8502,131.0224,8361.0
2021-04-22 13:00:00,136.99,136.99,136.24,136.69,7846.0,131.0607,131.0607,130.3432,130.7737,7846.0
2021-04-22 13:30:00,136.6,136.71,135.82,135.86,12411.0,130.6876,130.7928,129.9413,129.9796,12411.0
2021-04-22 14:00:00,135.83,136.33,135.65,136.28,15625.0,129.9509,130.4293,129.7787,130.3814,15625.0
2021-04-22 14:30:00,136.4,136.44,136.01,136.25,16863.0,130.4962,130.5345,130.1231,130.3527,16863.0
2021-04-22 15:00:00,136.23,136.48,136.0,136.17,18769.0,130.3336,130.5728,130.1136,130.2762,18769.0
2021-04-22 15:30:00,136.21,136.4,136.14,136.16,52678.0,130.3145,130.4962,130.2475,130.2666,52678.0
2021-04-23 09:30:00,136.5,137.15,136.27,137.1,18060.0,130.5919,131.2138,130.3719,131.1659,18060.0
2021-04-23 10:00:00,137.1,137.23,136.61,136.72,10207.0,131.1659,131.2903,130.6971,130.8024,10207.0
2021-04-23 10:30:00,136.71,137.38,136.66,137.35,10949.0,130.7928,131.4338,130.745,131.4051,10949.0
2021-04-23 11:00:00,137.28,137.45,137.05,137.23,12630.0,131.3381,131.5008,131.1181,131.2903,12630.0
2021-04-23 11:30:00,137.25,137.66,137.24,137.66,10863.0,131.3094,131.7017,131.2999,131.7017,10863.0
2021-04-23 12:00:00,137.61,137.69,137.39,137.62,22443.0,131.6539,131.7304,131.4434,131.6634,22443.0
2021-04-23 12:30:00,137.65,137.68,137.43,137.47,11181.0,131.6921,131.7208,131.4817,131.5199,11181.0
2021-04-23 13:00:00,137.54,137.54,137.3,137.47,15813.0,131.5869,131.5869,131.3573,131.5199,15813.0
2021-04-23 13:30:00,137.5,137.61,137.26,137.26,5461.0,131.5486,131.6539,131.319,131.319,5461.0
2021-04-23 14:00:00,137.26,137.6,137.25,137.38,6425.0,131.319,131.6443,131.3094,131.4338,6425.0
2021-04-23 14:30:00,137.39,138.03,137.38,137.9,27273.0,131.4434,132.0557,131.4338,131.9313,27273.0
2021-04-23 15:00:00,137.91,138.21,137.9,138.19,21330.0,131.9409,132.2279,131.9313,132.2088,21330.0
2021-04-23 15:30:00,138.21,138.3,137.57,137.94,88088.0,132.2279,132.314,131.6156,131.9696,88088.0
2021-04-26 09:30:00,138.21,138.21,137.49,137.8,19489.0,132.2279,132.2279,131.5391,131.8356,19489.0
2021-04-26 10:00:00,137.77,138.09,137.27,137.42,11974.0,131.8069,132.1131,131.3286,131.4721,11974.0
2021-04-26 10:30:00,137.45,137.74,137.36,137.6,13772.0,131.5008,131.7782,131.4147,131.6443,13772.0
2021-04-26 11:00:00,137.61,137.61,136.66,136.8,12919.0,131.6539,131.6539,130.745,130.8789,12919.0
2021-04-26 11:30:00,136.81,137.28,136.67,137.06,37513.0,130.8885,131.3381,130.7546,131.1277,37513.0
2021-04-26 12:00:00,137.11,137.18,136.59,136.73,25162.0,131.1755,131.2425,130.678,130.812,25162.0
2021-04-26 12:30:00,136.7,136.84,136.6,136.84,14819.0,130.7833,130.9172,130.6876,130.9172,14819.0
2021-04-26 13:00:00,136.87,136.92,136.62,136.84,18894.0,130.9459,130.9937,130.7067,130.9172,18894.0
2021-04-26 13:30:00,136.84,136.89,136.68,136.76,13068.0,130.9172,130.965,130.7641,130.8407,13068.0
2021-04-26 14:00:00,136.75,136.77,136.5,136.51,11046.0,130.8311,130.8502,130.5919,130.6015,11046.0
2021-04-26 14:30:00,136.5,136.55,136.32,136.35,12412.0,130.5919,130.6397,130.4197,130.4484,12412.0
2021-04-26 15:00:00,136.32,136.47,135.98,135.98,22770.0,130.4197,130.5632,130.0944,130.0944,22770.0
2021-04-26 15:30:00,135.96,136.04,135.68,135.81,125887.0,130.0753,130.1518,129.8074,129.9318,125887.0
2021-04-27 09:30:00,136.23,138.3,135.96,137.65,82490.0,130.3336,132.314,130.0753,131.6921,82490.0
2021-04-27 10:00:00,137.62,138.56,137.49,138.46,35775.0,131.6634,132.5627,131.5391,132.4671,35775.0
2021-04-27 10:30:00,138.5,138.68,138.26,138.45,31820.0,132.5053,132.6776,132.2757,132.4575,31820.0
2021-04-27 11:00:00,138.45,138.51,138.16,138.3,24831.0,132.4575,132.5149,132.1801,132.314,24831.0
2021-04-27 11:30:00,138.33,138.72,138.14,138.6,25666.0,132.3427,132.7158,132.1609,132.601,25666.0
2021-04-27 12:00:00,138.59,138.67,138.37,138.5,19887.0,132.5914,132.668,132.381,132.5053,19887.0
2021-04-27 12:30:00,138.5,138.6,137.94,138.16,14430.0,132.5053,132.601,131.9696,132.1801,14430.0
2021-04-27 13:00:00,138.14,138.25,137.91,137.99,21639.0,132.1609,132.2662,131.9409,132.0174,21639.0
2021-04-27 13:30:00,137.99,138.38,137.99,138.34,16525.0,132.0174,132.3905,132.0174,132.3523,16525.0
2021-04-27 14:00:00,138.36,138.36,137.92,138.11,16078.0,132.3714,132.3714,131.9504,132.1322,16078.0
2021-04-27 14:30:00,138.12,138.55,138.12,138.47,25502.0,132.1418,132.5532,132.1418,132.4766,25502.0
2021-04-27 15:00:00,138.44,138.57,138.11,138.24,38445.0,132.4479,132.5723,132.1322,132.2566,38445.0
2021-04-27 15:30:00,138.22,138.63,138.17,138.58,88468.0,132.2375,132.6297,132.1896,132.5819,88468.0
2021-04-28 09:30:00,138.59,139.52,138.42,139.15,31329.0,132.5914,133.4812,132.4288,133.1272,31329.0
2021-04-28 10:00:00,139.34,139.41,138.89,139.35,21384.0,133.309,133.376,132.8785,133.3186,21384.0
2021-04-28 10:30:00,139.39,139.55,139.22,139.47,49203.0,133.3568,133.5099,133.1942,133.4334,49203.0
2021-04-28 11:00:00,139.39,139.48,139.11,139.3,35539.0,133.3568,133.4429,133.0889,133.2707,35539.0
2021-04-28 11:30:00,139.24,139.44,139.1,139.25,24706.0,133.2133,133.4047,133.0794,133.2229,24706.0
2021-04-28 12:00:00,139.22,139.99,139.22,139.91,35424.0,133.1942,133.9309,133.1942,133.8543,35424.0
2021-04-28 12:30:00,139.81,140.0,139.78,139.94,21875.0,133.7586,133.9404,133.7299,133.883,21875.0
2021-04-28 13:00:00,139.97,139.99,139.57,139.65,24077.0,133.9117,133.9309,133.529,133.6056,24077.0
2021-04-28 13:30:00,139.61,139.86,139.37,139.37,39602.0,133.5673,133.8065,133.3377,133.3377,39602.0
2021-04-28 14:00:00,139.4,139.83,139.35,139.72,26687.0,133.3664,133.7778,133.3186,133.6725,26687.0
2021-04-28 14:30:00,139.71,140.21,139.65,139.89,44383.0,133.663,134.1413,133.6056,133.8352,44383.0
2021-04-28 15:00:00,139.88,140.02,139.53,140.0,43018.0,133.8256,133.9596,133.4908,133.9404,43018.0
2021-04-28 15:30:00,140.02,140.31,139.79,140.14,139107.0,133.9596,134.237,133.7395,134.0744,139107.0
2021-04-29 09:30:00,140.49,141.56,140.45,140.99,38064.0,134.4092,135.4329,134.3709,134.8876,38064.0
2021-04-29 10:00:00,140.97,141.15,140.75,141.1,29011.0,134.8684,135.0406,134.658,134.9928,29011.0
2021-04-29 10:30:00,141.1,141.18,140.1,140.1,17422.0,134.9928,135.0693,134.0361,134.0361,17422.0
2021-04-29 11:00:00,140.16,141.08,140.16,140.81,18013.0,134.0935,134.9737,134.0935,134.7154,18013.0
2021-04-29 11:30:00,140.81,140.87,140.3,140.73,27436.0,134.7154,134.7728,134.2274,134.6388,27436.0
2021-04-29 12:00:00,140.84,140.87,140.44,140.81,14285.0,134.7441,134.7728,134.3614,134.7154,14285.0
2021-04-29 12:30:00,140.78,140.99,140.7,140.87,13413.0,134.6867,134.8876,134.6101,134.7728,13413.0
2021-04-29 13:00:00,140.84,140.92,140.57,140.61,11419.0,134.7441,134.8206,134.4857,134.524,11419.0
2021-04-29 13:30:00,140.63,140.88,140.4,140.57,24540.0,134.5432,134.7823,134.3231,134.4857,24540.0
2021-04-29 14:00:00,140.61,140.66,140.28,140.45,21278.0,134.524,134.5719,134.2083,134.3709,21278.0
2021-04-29 14:30:00,140.5,140.85,140.42,140.58,25866.0,134.4188,134.7536,134.3422,134.4953,25866.0
2021-04-29 15:00:00,140.57,140.76,140.36,140.44,46650.0,134.4857,134.6675,134.2848,134.3614,46650.0
2021-04-29 15:30:00,140.45,140.97,140.42,140.61,86652.0,134.3709,134.8684,134.3422,134.524,86652.0
2021-04-30 09:30:00,141.8,144.99,140.68,143.14,47344.0,135.6625,138.7144,134.591,136.9445,47344.0
2021-04-30 10:00:00,143.13,143.71,142.71,143.45,63619.0,136.9349,137.4898,136.5331,137.2411,63619.0
2021-04-30 10:30:00,143.58,144.4,143.34,143.67,51400.0,137.3655,138.15,137.1359,137.4516,51400.0
2021-04-30 11:00:00,143.78,144.25,143.51,143.89,30900.0,137.5568,138.0065,137.2985,137.6621,30900.0
2021-04-30 11:30:00,144.05,144.66,143.72,144.48,20619.0,137.8151,138.3987,137.4994,138.2265,20619.0
2021-04-30 12:00:00,144.5,145.15,144.35,145.15,23022.0,138.2456,138.8675,138.1021,138.8675,23022.0
2021-04-30 12:30:00,145.21,145.21,144.62,144.78,26403.0,138.9249,138.9249,138.3605,138.5135,26403.0
2021-04-30 13:00:00,144.85,145.15,144.73,144.96,23660.0,138.5805,138.8675,138.4657,138.6857,23660.0
2021-04-30 13:30:00,144.92,145.2,144.77,145.01,21768.0,138.6475,138.9154,138.504,138.7336,21768.0
2021-04-30 14:00:00,145.06,145.41,144.94,145.38,19715.0,138.7814,139.1163,138.6666,139.0876,19715.0
2021-04-30 14:30:00,145.43,145.6,144.96,145.09,46328.0,139.1354,139.298,138.6857,138.8101,46328.0
2021-04-30 15:00:00,145.14,145.35,145.04,145.17,46148.0,138.8579,139.0589,138.7623,138.8866,46148.0
2021-04-30 15:30:00,145.2,145.22,144.43,144.95,168790.0,138.9154,138.9345,138.1787,138.6762,168790.0
2021-05-03 09:30:00,144.44,145.04,142.83,143.3,68207.0,138.1882,138.7623,136.6479,137.0976,68207.0
2021-05-03 10:00:00,143.27,144.5,143.22,144.08,57089.0,137.0689,138.2456,137.0211,137.8438,57089.0
2021-05-03 10:30:00,144.1,144.54,143.98,144.41,32182.0,137.863,138.2839,137.7482,138.1595,32182.0
2021-05-03 11:00:00,144.31,144.6,144.08,144.28,35064.0,138.0639,138.3413,137.8438,138.0352,35064.0
2021-05-03 11:30:00,144.25,144.75,144.12,144.68,31669.0,138.0065,138.4848,137.8821,138.4179,31669.0
2021-05-03 12:00:00,144.66,144.66,144.3,144.49,22870.0,138.3987,138.3987,138.0543,138.2361,22870.0
2021-05-03 12:30:00,144.49,144.75,144.38,144.74,23729.0,138.2361,138.4848,138.1308,138.4753,23729.0
2021-05-03 13:00:00,144.77,145.1,144.76,145.08,18949.0,138.504,138.8197,138.4944,138.8005,18949.0
2021-05-03 13:30:00,145.09,145.41,145.03,145.37,19947.0,138.8101,139.1163,138.7527,139.078,19947.0
2021-05-03 14:00:00,145.29,145.41,145.12,145.4,16111.0,139.0015,139.1163,138.8388,139.1067,16111.0
2021-05-03 14:30:00,145.39,145.65,145.36,145.47,27263.0,139.0971,139.3459,139.0684,139.1737,27263.0
2021-05-03 15:00:00,145.46,145.46,145.13,145.16,19590.0,139.1641,139.1641,138.8484,138.8771,19590.0
2021-05-03 15:30:00,145.16,145.25,144.82,144.98,92469.0,138.8771,138.9632,138.5518,138.7049,92469.0
2021-05-04 09:30:00,144.51,145.09,143.93,144.59,42709.0,138.2552,138.8101,137.7003,138.3318,42709.0
2021-05-04 10:00:00,144.52,144.9,144.2,144.77,39995.0,138.2648,138.6283,137.9586,138.504,39995.0
2021-05-04 10:30:00,144.74,144.99,144.57,144.85,46374.0,138.4753,138.7144,138.3126,138.5805,46374.0
2021-05-04 11:00:00,144.8,144.97,144.27,144.55,51849.0,138.5327,138.6953,138.0256,138.2935,51849.0
2021-05-04 11:30:00,144.6,144.85,144.36,144.48,25216.0,138.3413,138.5805,138.1117,138.2265,25216.0
2021-05-04 12:00:00,144.51,145.23,144.51,145.17,18008.0,138.2552,138.9441,138.2552,138.8866,18008.0
2021-05-04 12:30:00,145.13,145.52,145.11,145.37,26952.0,138.8484,139.2215,138.8292,139.078,26952.0
2021-05-04 13:00:00,145.34,145.54,145.27,145.54,22706.0,139.0493,139.2406,138.9823,139.2406,22706.0
2021-05-04 13:30:00,145.56,145.59,145.37,145.49,20830.0,139.2598,139.2885,139.078,139.1928,20830.0
2021-05-04 14:00:00,145.49,145.67,145.34,145.51,16435.0,139.1928,139.365,139.0493,139.2119,16435.0
2021-05-04 14:30:00,145.51,145.57,144.99,145.07,19761.0,139.2119,139.2693,138.7144,138.791,19761.0
2021-05-04 15:00:00,145.07,145.27,144.94,145.19,36289.0,138.791,138.9823,138.6666,138.9058,36289.0
2021-05-04 15:30:00,145.19,145.53,145.15,145.53,108003.0,138.9058,139.2311,138.8675,139.2311,108003.0
2021-05-05 09:30:00,145.41,145.98,144.67,145.3,20927.0,139.1163,139.6616,138.4083,139.011,20927.0
2021-05-05 10:00:00,145.34,145.46,144.83,145.39,12915.0,139.0493,139.1641,138.5614,139.0971,12915.0
2021-05-05 10:30:00,145.31,145.96,145.01,145.85,12530.0,139.0206,139.6425,138.7336,139.5372,12530.0
2021-05-05 11:00:00,145.8,146.12,145.68,145.88,14462.0,139.4894,139.7955,139.3746,139.5659,14462.0
2021-05-05 11:30:00,146.05,146.67,145.93,146.53,14116.0,139.7286,140.3217,139.6138,140.1878,14116.0
2021-05-05 12:00:00,146.6,146.78,146.5,146.55,17115.0,140.2548,140.427,140.1591,140.2069,17115.0
2021-05-05 12:30:00,146.5,146.74,146.5,146.7,35954.0,140.1591,140.3887,140.1591,140.3504,35954.0
2021-05-05 13:00:00,146.67,146.94,146.61,146.87,13205.0,140.3217,140.58,140.2643,140.5131,13205.0
2021-05-05 13:30:00,146.85,146.95,146.65,146.86,17452.0,140.4939,140.5896,140.3026,140.5035,17452.0
2021-05-05 14:00:00,146.92,147.18,146.87,147.05,18874.0,140.5609,140.8097,140.5131,140.6853,18874.0
2021-05-05 14:30:00,147.11,147.45,147.09,147.32,12804.0,140.7427,141.068,140.7235,140.9436,12804.0
2021-05-05 15:00:00,147.28,147.56,147.22,147.46,23478.0,140.9053,141.1732,140.8479,141.0775,23478.0
2021-05-05 15:30:00,147.42,147.46,147.0,147.46,86026.0,141.0393,141.0775,140.6374,141.0775,86026.0
2021-05-06 09:30:00,148.0,149.4,147.6,149.08,116918.0,141.5942,142.9336,141.2115,142.6274,116918.0
2021-05-06 10:00:00,149.03,149.05,148.46,148.85,45783.0,142.5796,142.5987,142.0342,142.4074,45783.0
2021-05-06 10:30:00,148.59,149.08,148.49,148.96,59423.0,142.1586,142.6274,142.063,142.5126,59423.0
2021-05-06 11:00:00,149.05,149.3,148.65,148.79,32403.0,142.5987,142.8379,142.216,142.35,32403.0
2021-05-06 11:30:00,148.94,149.08,148.67,148.68,27516.0,142.4935,142.6274,142.2352,142.2447,27516.0
2021-05-06 12:00:00,148.8,148.99,148.69,148.98,12108.0,142.3595,142.5413,142.2543,142.5317,12108.0
2021-05-06 12:30:00,149.04,149.08,148.64,148.71,17009.0,142.5891,142.6274,142.2065,142.2734,17009.0
2021-05-06 13:00:00,148.72,148.79,148.25,148.25,49739.0,142.283,142.35,141.8333,141.8333,49739.0
2021-05-06 13:30:00,148.26,148.43,148.0,148.43,49646.0,141.8429,142.0055,141.5942,142.0055,49646.0
2021-05-06 14:00:00,148.36,148.37,148.1,148.25,19724.0,141.9386,141.9481,141.6898,141.8333,19724.0
2021-05-06 14:30:00,148.28,148.43,147.97,148.02,40145.0,141.862,142.0055,141.5655,141.6133,40145.0
2021-05-06 15:00:00,148.01,148.03,147.73,147.9,60856.0,141.6037,141.6229,141.3358,141.4985,60856.0
2021-05-06 15:30:00,147.82,148.84,147.75,148.8,146862.0,141.422,142.3978,141.355,142.3595,146862.0
2021-05-07 09:30:00,148.25,148.91,148.09,148.62,14060.0,141.8333,142.4648,141.6803,142.1873,14060.0
2021-05-07 10:00:00,148.64,150.08,148.64,150.07,34741.0,142.2065,143.5841,142.2065,143.5746,34741.0
2021-05-07 10:30:00,150.14,150.3,149.62,149.85,34331.0,143.6415,143.7946,143.144,143.3641,34331.0
2021-05-07 11:00:00,149.8,150.36,149.71,150.17,19057.0,143.3163,143.852,143.2301,143.6702,19057.0
2021-05-07 11:30:00,150.08,150.57,150.08,150.49,13461.0,143.5841,144.0529,143.5841,143.9764,13461.0
2021-05-07 12:00:00,150.48,150.61,150.31,150.44,47973.0,143.9668,144.0912,143.8042,143.9285,47973.0
2021-05-07 12:30:00,150.51,150.51,150.19,150.3,11946.0,143.9955,143.9955,143.6894,143.7946,11946.0
2021-05-07 13:00:00,150.3,150.47,150.21,150.4,16854.0,143.7946,143.9573,143.7085,143.8903,16854.0
2021-05-07 13:30:00,150.44,150.52,150.31,150.44,10494.0,143.9285,144.0051,143.8042,143.9285,10494.0
2021-05-07 14:00:00,150.45,150.76,150.37,150.72,11805.0,143.9381,144.2347,143.8616,144.1964,11805.0
2021-05-07 14:30:00,150.77,151.0,150.65,150.85,15211.0,144.2443,144.4643,144.1295,144.3208,15211.0
2021-05-07 15:00:00,150.79,151.06,150.71,150.96,22973.0,144.2634,144.5217,144.1869,144.426,22973.0
2021-05-07 15:30:00,151.02,151.37,150.92,151.08,91123.0,144.4834,144.8183,144.3878,144.5408,91123.0
2021-05-10 09:30:00,152.46,153.46,151.4,153.13,53103.0,145.8611,146.8178,144.847,146.5021,53103.0
2021-05-10 10:00:00,153.14,153.63,152.94,153.53,53649.0,146.5117,146.9805,146.3203,146.8848,53649.0
2021-05-10 10:30:00,153.5,153.74,152.88,153.72,19041.0,146.8561,147.0857,146.2629,147.0666,19041.0
2021-05-10 11:00:00,153.73,154.03,153.48,153.84,32884.0,147.0761,147.3632,146.837,147.1814,32884.0
2021-05-10 11:30:00,153.81,153.91,153.27,153.29,27837.0,147.1527,147.2484,146.6361,146.6552,27837.0
2021-05-10 12:00:00,153.32,153.39,152.69,152.77,23936.0,146.6839,146.7509,146.0812,146.1577,23936.0
2021-05-10 12:30:00,152.72,152.84,152.01,152.09,20757.0,146.1099,146.2247,145.4306,145.5071,20757.0
2021-05-10 13:00:00,152.11,152.37,151.92,152.11,22879.0,145.5263,145.775,145.3445,145.5263,22879.0
2021-05-10 13:30:00,151.97,152.4,151.95,152.23,22492.0,145.3923,145.8037,145.3732,145.6411,22492.0
2021-05-10 14:00:00,152.3,152.31,151.62,151.73,24589.0,145.708,145.7176,145.0575,145.1627,24589.0
2021-05-10 14:30:00,151.73,151.78,151.32,151.51,21532.0,145.1627,145.2106,144.7705,144.9522,21532.0
2021-05-10 15:00:00,151.53,151.53,151.11,151.43,25260.0,144.9714,144.9714,144.5696,144.8757,25260.0
2021-05-10 15:30:00,151.37,151.54,150.73,150.78,83387.0,144.8183,144.9809,144.206,144.2538,83387.0
2021-05-11 09:30:00,150.72,150.77,149.63,149.87,36062.0,144.1964,144.2443,143.1536,143.3832,36062.0
2021-05-11 10:00:00,150.09,150.09,148.35,148.4,20651.0,143.5937,143.5937,141.929,141.9768,20651.0
2021-05-11 10:30:00,148.17,148.72,147.74,148.56,21664.0,141.7568,142.283,141.3454,142.1299,21664.0
2021-05-11 11:00:00,148.58,148.63,147.92,148.63,39759.0,142.1491,142.1969,141.5176,142.1969,39759.0
2021-05-11 11:30:00,148.69,148.9,148.32,148.77,30368.0,142.2543,142.4552,141.9003,142.3308,30368.0
2021-05-11 12:00:00,148.76,149.03,148.7,148.79,21762.0,142.3213,142.5796,142.2639,142.35,21762.0
2021-05-11 12:30:00,148.72,148.74,148.23,148.51,16408.0,142.283,142.3021,141.8142,142.0821,16408.0
2021-05-11 13:00:00,148.48,148.98,148.38,148.98,13003.0,142.0534,142.5317,141.9577,142.5317,13003.0
2021-05-11 13:30:00,148.98,149.26,148.91,149.15,12287.0,142.5317,142.7996,142.4648,142.6944,12287.0
2021-05-11 14:00:00,149.13,149.43,148.75,148.96,25566.0,142.6752,142.9623,142.3117,142.5126,25566.0
2021-05-11 14:30:00,148.88,148.88,148.44,148.5,40229.0,142.4361,142.4361,142.0151,142.0725,40229.0
2021-05-11 15:00:00,148.5,149.02,148.47,148.9,27778.0,142.0725,142.57,142.0438,142.4552,27778.0
2021-05-11 15:30:00,148.89,148.93,148.15,148.47,93605.0,142.4456,142.4839,141.7377,142.0438,93605.0
2021-05-12 09:30:00,148.0,148.68,147.23,147.75,323191.0,141.5942,142.2447,140.8575,141.355,323191.0
2021-05-12 10:00:00,147.71,147.82,147.34,147.35,188276.0,141.3167,141.422,140.9627,140.9723,188276.0
2021-05-12 10:30:00,147.34,147.4,146.36,146.43,63510.0,140.9627,141.0201,140.0251,140.0921,63510.0
2021-05-12 11:00:00,146.45,146.57,145.93,146.57,68812.0,140.1112,140.2261,139.6138,140.2261,68812.0
2021-05-12 11:30:00,146.65,147.02,146.06,146.11,92216.0,140.3026,140.6566,139.7381,139.786,92216.0
2021-05-12 12:00:00,146.15,146.18,145.38,145.61,108173.0,139.8242,139.8529,139.0876,139.3076,108173.0
2021-05-12 12:30:00,145.56,145.65,144.91,145.11,115404.0,139.2598,139.3459,138.6379,138.8292,115404.0
2021-05-12 13:00:00,145.13,145.48,144.58,144.74,61144.0,138.8484,139.1832,138.3222,138.4753,61144.0
2021-05-12 13:30:00,144.81,145.59,144.65,145.43,44705.0,138.5422,139.2885,138.3892,139.1354,44705.0
2021-05-12 14:00:00,145.45,145.62,145.12,145.19,56856.0,139.1545,139.3172,138.8388,138.9058,56856.0
2021-05-12 14:30:00,145.14,145.79,145.02,145.7,51065.0,138.8579,139.4798,138.7431,139.3937,51065.0
2021-05-12 15:00:00,145.64,145.64,144.52,144.66,69008.0,139.3363,139.3363,138.2648,138.3987,69008.0
2021-05-12 15:30:00,144.61,144.68,143.75,143.87,235482.0,138.3509,138.4179,137.5281,137.6429,235482.0
2021-05-13 09:30:00,143.37,145.18,143.0,145.01,1068760.0,137.1646,138.8962,136.8106,138.7336,1068760.0
2021-05-13 10:00:00,144.99,146.02,144.84,145.89,360446.0,138.7144,139.6999,138.5709,139.5755,360446.0
2021-05-13 10:30:00,145.9,146.55,145.69,146.33,282769.0,139.5851,140.2069,139.3841,139.9964,282769.0
2021-05-13 11:00:00,146.31,146.34,145.81,145.99,213410.0,139.9773,140.006,139.4989,139.6712,213410.0
2021-05-13 11:30:00,145.99,146.34,145.96,146.17,207639.0,139.6712,140.006,139.6425,139.8434,207639.0
2021-05-13 12:00:00,146.22,146.65,146.21,146.42,122724.0,139.8912,140.3026,139.8816,140.0825,122724.0
2021-05-13 12:30:00,146.42,146.55,145.72,145.81,138826.0,140.0825,140.2069,139.4128,139.4989,138826.0
2021-05-13 13:00:00,145.81,146.52,145.54,145.94,96702.0,139.4989,140.1782,139.2406,139.6233,96702.0
2021-05-13 13:30:00,145.93,145.97,145.12,145.49,146750.0,139.6138,139.652,138.8388,139.1928,146750.0
2021-05-13 14:00:00,145.48,146.43,145.45,146.3,121017.0,139.1832,140.0921,139.1545,139.9677,121017.0
2021-05-13 14:30:00,146.3,146.53,146.13,146.18,156845.0,139.9677,140.1878,139.8051,139.8529,156845.0
2021-05-13 15:00:00,146.16,146.37,145.84,145.96,206121.0,139.8338,140.0347,139.5277,139.6425,206121.0
2021-05-13 15:30:00,145.97,146.39,145.59,145.76,563488.0,139.652,140.0538,139.2885,139.4511,563488.0
2021-05-14 09:30:00,146.75,148.28,146.36,148.28,217521.0,140.3983,141.862,140.0251,141.862,217521.0
2021-05-14 10:00:00,148.31,148.58,147.94,148.15,171876.0,141.8907,142.1491,141.5368,141.7377,171876.0
2021-05-14 10:30:00,148.23,148.44,147.64,147.75,142548.0,141.8142,142.0151,141.2497,141.355,142548.0
2021-05-14 11:00:00,147.72,148.13,147.28,148.12,111168.0,141.3263,141.7185,140.9053,141.709,111168.0
2021-05-14 11:30:00,148.12,148.28,147.57,147.66,109693.0,141.709,141.862,141.1828,141.2689,109693.0
2021-05-14 12:00:00,147.65,148.18,147.6,148.0,106638.0,141.2593,141.7664,141.2115,141.5942,106638.0
2021-05-14 12:30:00,148.0,148.15,147.83,147.98,100996.0,141.5942,141.7377,141.4315,141.575,100996.0
2021-05-14 13:00:00,147.98,148.07,147.82,148.0,127629.0,141.575,141.6611,141.422,141.5942,127629.0
2021-05-14 13:30:00,148.0,148.45,147.99,148.01,117991.0,141.5942,142.0247,141.5846,141.6037,117991.0
2021-05-14 14:00:00,148.01,148.2,147.96,148.06,116174.0,141.6037,141.7855,141.5559,141.6516,116174.0
2021-05-14 14:30:00,148.07,148.53,148.07,148.24,132203.0,141.6611,142.1012,141.6611,141.8238,132203.0
2021-05-14 15:00:00,148.23,148.41,148.04,148.12,183768.0,141.8142,141.9864,141.6324,141.709,183768.0
2021-05-14 15:30:00,148.12,148.12,147.28,147.32,416694.0,141.709,141.709,140.9053,140.9436,416694.0
2021-05-17 09:30:00,145.81,146.78,145.81,146.35,72947.0,139.4989,140.427,139.4989,140.0156,72947.0
2021-05-17 10:00:00,146.37,146.49,145.94,145.94,42595.0,140.0347,140.1495,139.6233,139.6233,42595.0
2021-05-17 10:30:00,145.9,146.33,145.81,146.25,32237.0,139.5851,139.9964,139.4989,139.9199,32237.0
2021-05-17 11:00:00,146.25,146.35,145.65,145.87,47983.0,139.9199,140.0156,139.3459,139.5564,47983.0
2021-05-17 11:30:00,145.91,147.04,145.91,147.04,32163.0,139.5946,140.6757,139.5946,140.6757,32163.0
2021-05-17 12:00:00,146.96,147.4,146.8,147.39,49039.0,140.5992,141.0201,140.4461,141.0106,49039.0
2021-05-17 12:30:00,147.36,147.56,147.0,147.0,73087.0,140.9819,141.1732,140.6374,140.6374,73087.0
2021-05-17 13:00:00,147.0,147.56,147.0,147.51,32177.0,140.6374,141.1732,140.6374,141.1254,32177.0
2021-05-17 13:30:00,147.46,147.5,146.92,146.93,53027.0,141.0775,141.1158,140.5609,140.5705,53027.0
2021-05-17 14:00:00,146.95,147.15,146.84,146.99,48429.0,140.5896,140.7809,140.4844,140.6279,48429.0
2021-05-17 14:30:00,146.99,146.99,146.57,146.86,37503.0,140.6279,140.6279,140.2261,140.5035,37503.0
2021-05-17 15:00:00,146.84,146.89,146.46,146.51,51091.0,140.4844,140.5322,140.1208,140.1687,51091.0
2021-05-17 15:30:00,146.48,146.87,146.29,146.51,129620.0,140.1399,140.5131,139.9582,140.1687,129620.0
2021-05-18 09:30:00,147.11,147.54,145.88,146.25,46964.0,140.7427,141.1541,139.5659,139.9199,46964.0
2021-05-18 10:00:00,146.19,146.68,146.12,146.34,25149.0,139.8625,140.3313,139.7955,140.006,25149.0
2021-05-18 10:30:00,146.39,146.79,146.23,146.58,21081.0,140.0538,140.4365,139.9008,140.2356,21081.0
2021-05-18 11:00:00,146.55,146.75,146.1,146.13,82347.0,140.2069,140.3983,139.7764,139.8051,82347.0
2021-05-18 11:30:00,146.12,146.4,146.12,146.23,23296.0,139.7955,140.0634,139.7955,139.9008,23296.0
2021-05-18 12:00:00,146.19,146.56,146.12,146.41,32989.0,139.8625,140.2165,139.7955,140.073,32989.0
2021-05-18 12:30:00,146.41,146.63,146.35,146.46,62392.0,140.073,140.2835,140.0156,140.1208,62392.0
2021-05-18 13:00:00,146.47,146.67,146.32,146.63,131425.0,140.1304,140.3217,139.9869,140.2835,131425.0
2021-05-18 13:30:00,146.64,147.01,146.61,146.97,34996.0,140.293,140.647,140.2643,140.6087,34996.0
2021-05-18 14:00:00,146.94,147.23,146.93,147.06,41503.0,140.58,140.8575,140.5705,140.6948,41503.0
2021-05-18 14:30:00,147.06,147.39,146.71,147.31,42117.0,140.6948,141.0106,140.36,140.934,42117.0
2021-05-18 15:00:00,147.33,147.56,147.12,147.47,71487.0,140.9532,141.1732,140.7522,141.0871,71487.0
2021-05-18 15:30:00,147.48,147.71,147.0,147.07,321917.0,141.0967,141.3167,140.6374,140.7044,321917.0
2021-05-19 09:30:00,146.26,146.48,144.37,145.03,41520.0,139.9295,140.1399,138.1213,138.7527,41520.0
2021-05-19 10:00:00,145.0,145.13,144.2,145.0,81665.0,138.724,138.8484,137.9586,138.724,81665.0
2021-05-19 10:30:00,145.01,145.01,144.09,144.69,24538.0,138.7336,138.7336,137.8534,138.4274,24538.0
2021-05-19 11:00:00,144.68,144.77,144.39,144.51,20757.0,138.4179,138.504,138.1404,138.2552,20757.0
2021-05-19 11:30:00,144.5,144.55,144.12,144.41,47973.0,138.2456,138.2935,137.8821,138.1595,47973.0
2021-05-19 12:00:00,144.45,144.8,144.36,144.45,97925.0,138.1978,138.5327,138.1117,138.1978,97925.0
2021-05-19 12:30:00,144.46,144.87,144.45,144.65,158811.0,138.2074,138.5996,138.1978,138.3892,158811.0
2021-05-19 13:00:00,144.69,144.97,144.48,144.97,58350.0,138.4274,138.6953,138.2265,138.6953,58350.0
2021-05-19 13:30:00,144.94,145.02,144.66,145.0,38129.0,138.6666,138.7431,138.3987,138.724,38129.0
2021-05-19 14:00:00,144.96,145.2,144.19,144.8,98653.0,138.6857,138.9154,137.9491,138.5327,98653.0
2021-05-19 14:30:00,144.77,145.01,144.0,144.14,70694.0,138.504,138.7336,137.7673,137.9012,70694.0
2021-05-19 15:00:00,144.16,145.03,143.95,144.94,87672.0,137.9204,138.7527,137.7195,138.6666,87672.0
2021-05-19 15:30:00,144.92,145.54,144.67,145.47,157285.0,138.6475,139.2406,138.4083,139.1737,157285.0
2021-05-20 09:30:00,146.02,146.63,145.26,146.08,31635.0,139.6999,140.2835,138.9728,139.7573,31635.0
2021-05-20 10:00:00,146.08,147.17,146.06,146.75,79842.0,139.7573,140.8001,139.7381,140.3983,79842.0
2021-05-20 10:30:00,146.69,146.75,146.35,146.57,86702.0,140.3409,140.3983,140.0156,140.2261,86702.0
2021-05-20 11:00:00,146.54,146.98,146.54,146.93,65282.0,140.1974,140.6183,140.1974,140.5705,65282.0
2021-05-20 11:30:00,146.92,147.07,146.66,146.67,81994.0,140.5609,140.7044,140.3122,140.3217,81994.0
2021-05-20 12:00:00,146.69,146.72,146.18,146.18,22723.0,140.3409,140.3696,139.8529,139.8529,22723.0
2021-05-20 12:30:00,146.16,146.33,145.73,146.19,23621.0,139.8338,139.9964,139.4224,139.8625,23621.0
2021-05-20 13:00:00,146.16,146.47,146.16,146.3,42682.0,139.8338,140.1304,139.8338,139.9677,42682.0
2021-05-20 13:30:00,146.32,146.42,145.96,146.28,39075.0,139.9869,140.0825,139.6425,139.9486,39075.0
2021-05-20 14:00:00,146.25,146.55,146.22,146.49,35853.0,139.9199,140.2069,139.8912,140.1495,35853.0
2021-05-20 14:30:00,146.51,146.69,146.24,146.34,44030.0,140.1687,140.3409,139.9103,140.006,44030.0
2021-05-20 15:00:00,146.36,146.95,146.23,146.93,24027.0,140.0251,140.5896,139.9008,140.5705,24027.0
2021-05-20 15:30:00,146.92,147.0,146.48,146.67,99951.0,140.5609,140.6374,140.1399,140.3217,99951.0
2021-05-21 09:30:00,146.54,147.19,145.53,145.89,80948.0,140.1974,140.8192,139.2311,139.5755,80948.0
2021-05-21 10:00:00,145.88,145.9,145.28,145.34,47431.0,139.5659,139.5851,138.9919,139.0493,47431.0
2021-05-21 10:30:00,145.37,145.68,145.19,145.67,21712.0,139.078,139.3746,138.9058,139.365,21712.0
2021-05-21 11:00:00,145.72,145.86,145.41,145.41,19060.0,139.4128,139.5468,139.1163,139.1163,19060.0
2021-05-21 11:30:00,145.37,145.62,145.23,145.33,18732.0,139.078,139.3172,138.9441,139.0397,18732.0
2021-05-21 12:00:00,145.25,145.28,144.68,144.77,28177.0,138.9632,138.9919,138.4179,138.504,28177.0
2021-05-21 12:30:00,144.76,144.87,144.06,144.12,33030.0,138.4944,138.5996,137.8247,137.8821,33030.0
2021-05-21 13:00:00,144.1,144.84,144.1,144.84,19855.0,137.863,138.5709,137.863,138.5709,19855.0
2021-05-21 13:30:00,144.8,145.08,144.76,144.86,19922.0,138.5327,138.8005,138.4944,138.5901,19922.0
2021-05-21 14:00:00,144.92,145.16,144.83,144.85,25739.0,138.6475,138.8771,138.5614,138.5805,25739.0
2021-05-21 14:30:00,144.86,144.96,144.62,144.77,25797.0,138.5901,138.6857,138.3605,138.504,25797.0
2021-05-21 15:00:00,144.77,145.12,144.7,145.06,22191.0,138.504,138.8388,138.437,138.7814,22191.0
2021-05-21 15:30:00,145.02,145.16,144.73,144.89,115349.0,138.7431,138.8771,138.4657,138.6188,115349.0
2021-05-24 09:30:00,145.71,145.95,145.16,145.65,24594.0,139.4033,139.6329,138.8771,139.3459,24594.0
2021-05-24 10:00:00,145.71,146.16,145.64,145.93,19025.0,139.4033,139.8338,139.3363,139.6138,19025.0
2021-05-24 10:30:00,145.89,146.31,145.88,146.22,43241.0,139.5755,139.9773,139.5659,139.8912,43241.0
2021-05-24 11:00:00,146.19,146.21,145.84,145.98,49350.0,139.8625,139.8816,139.5277,139.6616,49350.0
2021-05-24 11:30:00,145.97,146.3,145.82,145.85,31687.0,139.652,139.9677,139.5085,139.5372,31687.0
2021-05-24 12:00:00,145.85,146.02,145.14,145.15,40020.0,139.5372,139.6999,138.8579,138.8675,40020.0
2021-05-24 12:30:00,145.16,145.27,145.05,145.22,32268.0,138.8771,138.9823,138.7718,138.9345,32268.0
2021-05-24 13:00:00,145.25,145.3,145.0,145.1,38851.0,138.9632,139.011,138.724,138.8197,38851.0
2021-05-24 13:30:00,145.09,145.33,145.02,145.13,51134.0,138.8101,139.0397,138.7431,138.8484,51134.0
2021-05-24 14:00:00,145.1,145.45,145.09,145.22,80308.0,138.8197,139.1545,138.8101,138.9345,80308.0
2021-05-24 14:30:00,145.22,145.57,145.08,145.12,61105.0,138.9345,139.2693,138.8005,138.8388,61105.0
2021-05-24 15:00:00,145.12,145.45,145.11,145.43,56301.0,138.8388,139.1545,138.8292,139.1354,56301.0
2021-05-24 15:30:00,145.44,145.54,145.05,145.09,162160.0,139.145,139.2406,138.7718,138.8101,162160.0
2021-05-25 09:30:00,145.4,145.64,144.57,144.74,29723.0,139.1067,139.3363,138.3126,138.4753,29723.0
2021-05-25 10:00:00,144.74,145.02,144.67,145.0,23679.0,138.4753,138.7431,138.4083,138.724,23679.0
2021-05-25 10:30:00,145.03,145.21,144.76,145.05,21582.0,138.7527,138.9249,138.4944,138.7718,21582.0
2021-05-25 11:00:00,145.16,145.39,144.96,145.07,48651.0,138.8771,139.0971,138.6857,138.791,48651.0
2021-05-25 11:30:00,145.07,145.14,144.82,145.06,34854.0,138.791,138.8579,138.5518,138.7814,34854.0
2021-05-25 12:00:00,145.07,145.67,145.01,145.62,59374.0,138.791,139.365,138.7336,139.3172,59374.0
2021-05-25 12:30:00,145.62,145.69,145.31,145.64,39200.0,139.3172,139.3841,139.0206,139.3363,39200.0
2021-05-25 13:00:00,145.67,145.67,145.1,145.32,40425.0,139.365,139.365,138.8197,139.0302,40425.0
2021-05-25 13:30:00,145.27,145.37,144.97,145.08,34964.0,138.9823,139.078,138.6953,138.8005,34964.0
2021-05-25 14:00:00,145.08,145.15,144.65,144.7,23839.0,138.8005,138.8675,138.3892,138.437,23839.0
2021-05-25 14:30:00,144.68,145.08,144.68,144.98,33935.0,138.4179,138.8005,138.4179,138.7049,33935.0
2021-05-25 15:00:00,144.99,145.18,144.77,145.15,27460.0,138.7144,138.8962,138.504,138.8675,27460.0
2021-05-25 15:30:00,145.13,145.14,144.37,144.41,171264.0,138.8484,138.8579,138.1213,138.1595,171264.0
2021-05-26 09:30:00,144.69,144.75,143.91,144.39,101973.0,138.4274,138.4848,137.6812,138.1404,101973.0
2021-05-26 10:00:00,144.46,145.31,144.43,144.94,36574.0,138.2074,139.0206,138.1787,138.6666,36574.0
2021-05-26 10:30:00,144.94,145.06,144.45,144.8,44781.0,138.6666,138.7814,138.1978,138.5327,44781.0
2021-05-26 11:00:00,144.83,145.61,144.82,145.55,41458.0,138.5614,139.3076,138.5518,139.2502,41458.0
2021-05-26 11:30:00,145.56,145.96,145.54,145.66,73709.0,139.2598,139.6425,139.2406,139.3554,73709.0
2021-05-26 12:00:00,145.61,145.73,145.4,145.43,24786.0,139.3076,139.4224,139.1067,139.1354,24786.0
2021-05-26 12:30:00,145.45,145.63,145.33,145.33,31980.0,139.1545,139.3267,139.0397,139.0397,31980.0
2021-05-26 13:00:00,145.35,145.35,145.06,145.19,36174.0,139.0589,139.0589,138.7814,138.9058,36174.0
2021-05-26 13:30:00,145.16,145.24,144.97,145.04,30035.0,138.8771,138.9536,138.6953,138.7623,30035.0
2021-05-26 14:00:00,145.03,145.15,144.93,145.13,31313.0,138.7527,138.8675,138.657,138.8484,31313.0
2021-05-26 14:30:00,145.12,145.12,144.73,144.76,34774.0,138.8388,138.8388,138.4657,138.4944,34774.0
2021-05-26 15:00:00,144.75,145.03,144.65,144.94,61574.0,138.4848,138.7527,138.3892,138.6666,61574.0
2021-05-26 15:30:00,144.93,145.29,144.86,145.16,163038.0,138.657,139.0015,138.5901,138.8771,163038.0
2021-05-27 09:30:00,145.74,145.89,145.0,145.01,51554.0,139.432,139.5755,138.724,138.7336,51554.0
2021-05-27 10:00:00,145.06,145.07,144.53,144.72,34118.0,138.7814,138.791,138.2744,138.4561,34118.0
2021-05-27 10:30:00,144.72,144.96,144.48,144.96,35790.0,138.4561,138.6857,138.2265,138.6857,35790.0
2021-05-27 11:00:00,144.9,145.12,144.85,145.07,26897.0,138.6283,138.8388,138.5805,138.791,26897.0
2021-05-27 11:30:00,145.02,145.57,144.95,145.57,41412.0,138.7431,139.2693,138.6762,139.2693,41412.0
2021-05-27 12:00:00,145.68,145.94,145.52,145.94,30842.0,139.3746,139.6233,139.2215,139.6233,30842.0
2021-05-27 12:30:00,145.92,146.02,145.63,145.84,63203.0,139.6042,139.6999,139.3267,139.5277,63203.0
2021-05-27 13:00:00,145.85,145.91,145.7,145.74,53591.0,139.5372,139.5946,139.3937,139.432,53591.0
2021-05-27 13:30:00,145.76,145.91,145.45,145.84,30040.0,139.4511,139.5946,139.1545,139.5277,30040.0
2021-05-27 14:00:00,145.86,146.07,145.78,145.94,32325.0,139.5468,139.7477,139.4702,139.6233,32325.0
2021-05-27 14:30:00,145.94,145.95,145.66,145.73,24862.0,139.6233,139.6329,139.3554,139.4224,24862.0
2021-05-27 15:00:00,145.71,146.1,145.68,145.99,27057.0,139.4033,139.7764,139.3746,139.6712,27057.0
2021-05-27 15:30:00,146.0,146.64,145.96,146.32,213038.0,139.6807,140.293,139.6425,139.9869,213038.0
2021-05-28 09:30:00,147.0,147.01,146.18,146.71,56678.0,140.6374,140.647,139.8529,140.36,56678.0
2021-05-28 10:00:00,146.66,146.76,146.05,146.16,44540.0,140.3122,140.4078,139.7286,139.8338,44540.0
2021-05-28 10:30:00,146.18,147.0,146.15,146.63,37417.0,139.8529,140.6374,139.8242,140.2835,37417.0
2021-05-28 11:00:00,146.6,146.78,146.45,146.69,21466.0,140.2548,140.427,140.1112,140.3409,21466.0
2021-05-28 11:30:00,146.69,146.94,146.66,146.86,26256.0,140.3409,140.58,140.3122,140.5035,26256.0
2021-05-28 12:00:00,146.83,146.9,146.64,146.88,20248.0,140.4748,140.5418,140.293,140.5226,20248.0
2021-05-28 12:30:00,146.84,147.1,146.74,146.79,23460.0,140.4844,140.7331,140.3887,140.4365,23460.0
2021-05-28 13:00:00,146.79,147.09,146.78,147.09,17577.0,140.4365,140.7235,140.427,140.7235,17577.0
2021-05-28 13:30:00,147.08,147.19,146.96,147.15,15365.0,140.714,140.8192,140.5992,140.7809,15365.0
2021-05-28 14:00:00,147.17,147.19,146.95,147.06,17532.0,140.8001,140.8192,140.5896,140.6948,17532.0
2021-05-28 14:30:00,147.08,147.09,146.74,146.85,28902.0,140.714,140.7235,140.3887,140.4939,28902.0
2021-05-28 15:00:00,146.85,147.1,146.79,147.02,23512.0,140.4939,140.7331,140.4365,140.6566,23512.0
2021-05-28 15:30:00,146.96,147.04,146.51,146.65,151898.0,140.5992,140.6757,140.1687,140.3026,151898.0
2021-06-01 09:30:00,147.57,148.11,147.0,147.43,110322.0,141.1828,141.6994,140.6374,141.0488,110322.0
2021-06-01 10:00:00,147.37,147.43,146.35,146.63,57028.0,140.9914,141.0488,140.0156,140.2835,57028.0
2021-06-01 10:30:00,146.58,147.17,146.45,147.17,25635.0,140.2356,140.8001,140.1112,140.8001,25635.0
2021-06-01 11:00:00,147.18,148.21,147.13,147.88,125761.0,140.8097,141.7951,140.7618,141.4794,125761.0
2021-06-01 11:30:00,147.84,147.84,147.24,147.3,32843.0,141.4411,141.4411,140.8671,140.9245,32843.0
2021-06-01 12:00:00,147.3,147.3,146.57,146.57,28685.0,140.9245,140.9245,140.2261,140.2261,28685.0
2021-06-01 12:30:00,146.62,146.69,146.38,146.38,50341.0,140.2739,140.3409,140.0443,140.0443,50341.0
2021-06-01 13:00:00,146.37,146.45,145.93,145.94,51011.0,140.0347,140.1112,139.6138,139.6233,51011.0
2021-06-01 13:30:00,145.93,146.17,145.9,146.02,30272.0,139.6138,139.8434,139.5851,139.6999,30272.0
2021-06-01 14:00:00,146.03,146.37,145.95,146.37,26236.0,139.7094,140.0347,139.6329,140.0347,26236.0
2021-06-01 14:30:00,146.37,146.58,146.17,146.57,37152.0,140.0347,140.2356,139.8434,140.2261,37152.0
2021-06-01 15:00:00,146.58,146.67,146.47,146.55,24035.0,140.2356,140.3217,140.1304,140.2069,24035.0
2021-06-01 15:30:00,146.54,146.65,146.19,146.49,83980.0,140.1974,140.3026,139.8625,140.1495,83980.0
2021-06-02 09:30:00,146.55,146.65,145.52,146.39,68742.0,140.2069,140.3026,139.2215,140.0538,68742.0
2021-06-02 10:00:00,146.4,146.93,146.4,146.75,38325.0,140.0634,140.5705,140.0634,140.3983,38325.0
2021-06-02 10:30:00,146.64,146.71,146.21,146.41,36908.0,140.293,140.36,139.8816,140.073,36908.0
2021-06-02 11:00:00,146.4,146.68,146.19,146.67,18449.0,140.0634,140.3313,139.8625,140.3217,18449.0
2021-06-02 11:30:00,146.59,146.82,146.51,146.57,20601.0,140.2452,140.4652,140.1687,140.2261,20601.0
2021-06-02 12:00:00,146.57,147.22,146.5,147.21,32806.0,140.2261,140.8479,140.1591,140.8384,32806.0
2021-06-02 12:30:00,147.24,147.39,147.06,147.26,41646.0,140.8671,141.0106,140.6948,140.8862,41646.0
2021-06-02 13:00:00,147.33,147.34,146.98,147.07,16360.0,140.9532,140.9627,140.6183,140.7044,16360.0
2021-06-02 13:30:00,147.06,147.31,147.03,147.1,28463.0,140.6948,140.934,140.6661,140.7331,28463.0
2021-06-02 14:00:00,147.12,147.2,146.77,147.04,22290.0,140.7522,140.8288,140.4174,140.6757,22290.0
2021-06-02 14:30:00,147.01,147.12,146.78,147.09,26081.0,140.647,140.7522,140.427,140.7235,26081.0
2021-06-02 15:00:00,147.14,147.36,146.55,146.58,53834.0,140.7714,140.9819,140.2069,140.2356,53834.0
2021-06-02 15:30:00,146.54,146.79,146.46,146.65,116171.0,140.1974,140.4365,140.1208,140.3026,116171.0
2021-06-03 09:30:00,145.98,146.93,144.66,144.78,80187.0,140.1253,141.0372,138.8582,138.9734,80187.0
2021-06-03 10:00:00,144.73,145.44,144.64,145.15,75653.0,138.9254,139.6069,138.839,139.3285,75653.0
2021-06-03 10:30:00,145.09,145.69,145.06,145.67,97326.0,139.271,139.8469,139.2422,139.8277,97326.0
2021-06-03 11:00:00,145.69,146.02,145.48,145.67,106845.0,139.8469,140.1637,139.6453,139.8277,106845.0
2021-06-03 11:30:00,145.67,145.72,145.47,145.55,35654.0,139.8277,139.8757,139.6357,139.7125,35654.0
2021-06-03 12:00:00,145.57,145.6,145.14,145.15,45664.0,139.7317,139.7605,139.319,139.3285,45664.0
2021-06-03 12:30:00,145.17,145.37,144.56,144.64,91684.0,139.3477,139.5397,138.7622,138.839,91684.0
2021-06-03 13:00:00,144.68,145.24,144.57,145.02,36793.0,138.8774,139.4149,138.7718,139.2038,36793.0
2021-06-03 13:30:00,144.98,145.64,144.93,145.51,115146.0,139.1654,139.7989,139.1174,139.6741,115146.0
2021-06-03 14:00:00,145.51,145.63,145.24,145.44,24966.0,139.6741,139.7893,139.4149,139.6069,24966.0
2021-06-03 14:30:00,145.44,145.48,145.3,145.34,17896.0,139.6069,139.6453,139.4725,139.5109,17896.0
2021-06-03 15:00:00,145.34,145.41,144.76,144.83,42896.0,139.5109,139.5781,138.9542,139.0214,42896.0
2021-06-03 15:30:00,144.87,144.9,144.41,144.59,229684.0,139.0598,139.0886,138.6182,138.791,229684.0
2021-06-04 09:30:00,145.25,145.65,144.48,144.5,25006.0,139.4245,139.8085,138.6854,138.7046,25006.0
2021-06-04 10:00:00,144.61,144.68,143.87,144.13,40218.0,138.8102,138.8774,138.0999,138.3495,40218.0
2021-06-04 10:30:00,144.12,144.61,144.1,144.54,17020.0,138.3399,138.8102,138.3207,138.743,17020.0
2021-06-04 11:00:00,144.54,144.63,144.13,144.24,25388.0,138.743,138.8294,138.3495,138.455,25388.0
2021-06-04 11:30:00,144.18,144.29,143.86,144.04,40423.0,138.3975,138.503,138.0903,138.2631,40423.0
2021-06-04 12:00:00,144.03,144.14,143.96,144.01,16673.0,138.2535,138.3591,138.1863,138.2343,16673.0
2021-06-04 12:30:00,144.04,144.28,144.0,144.28,14092.0,138.2631,138.4934,138.2247,138.4934,14092.0
2021-06-04 13:00:00,144.36,144.4,144.1,144.2,33618.0,138.5702,138.6086,138.3207,138.4167,33618.0
2021-06-04 13:30:00,144.18,144.39,144.16,144.33,13836.0,138.3975,138.599,138.3783,138.5414,13836.0
2021-06-04 14:00:00,144.34,144.62,144.26,144.35,26009.0,138.551,138.8198,138.4742,138.5606,26009.0
2021-06-04 14:30:00,144.35,144.63,144.14,144.6,47268.0,138.5606,138.8294,138.3591,138.8006,47268.0
2021-06-04 15:00:00,144.62,145.14,144.51,145.06,95078.0,138.8198,139.319,138.7142,139.2422,95078.0
2021-06-04 15:30:00,145.09,145.15,144.83,144.88,151779.0,139.271,139.3285,139.0214,139.0694,151779.0
2021-06-07 09:30:00,144.93,145.21,144.1,144.11,21671.0,139.1174,139.3861,138.3207,138.3303,21671.0
2021-06-07 10:00:00,144.11,144.3,143.68,143.8,28710.0,138.3303,138.5126,137.9175,138.0327,28710.0
2021-06-07 10:30:00,143.77,144.07,143.72,143.96,61209.0,138.0039,138.2919,137.9559,138.1863,61209.0
2021-06-07 11:00:00,144.01,144.19,143.68,143.79,92957.0,138.2343,138.4071,137.9175,138.0231,92957.0
2021-06-07 11:30:00,143.82,144.05,143.69,144.05,70925.0,138.0519,138.2727,137.9271,138.2727,70925.0
2021-06-07 12:00:00,144.03,144.11,143.95,143.98,24644.0,138.2535,138.3303,138.1767,138.2055,24644.0
2021-06-07 12:30:00,143.98,144.11,143.91,143.99,25627.0,138.2055,138.3303,138.1383,138.2151,25627.0
2021-06-07 13:00:00,143.94,144.11,143.91,144.03,20145.0,138.1671,138.3303,138.1383,138.2535,20145.0
2021-06-07 13:30:00,144.05,144.08,143.95,143.99,26711.0,138.2727,138.3015,138.1767,138.2151,26711.0
2021-06-07 14:00:00,144.0,144.11,143.53,143.6,61788.0,138.2247,138.3303,137.7735,137.8407,61788.0
2021-06-07 14:30:00,143.57,143.84,143.37,143.74,51666.0,137.8119,138.0711,137.6199,137.9751,51666.0
2021-06-07 15:00:00,143.72,143.87,143.61,143.73,41348.0,137.9559,138.0999,137.8503,137.9655,41348.0
2021-06-07 15:30:00,143.72,143.79,143.46,143.53,267915.0,137.9559,138.0231,137.7063,137.7735,267915.0
2021-06-08 09:30:00,143.36,143.8,143.12,143.4,152168.0,137.6103,138.0327,137.38,137.6487,152168.0
2021-06-08 10:00:00,143.41,143.71,143.36,143.48,43815.0,137.6583,137.9463,137.6103,137.7255,43815.0
2021-06-08 10:30:00,143.52,143.57,143.34,143.47,156429.0,137.7639,137.8119,137.5911,137.7159,156429.0
2021-06-08 11:00:00,143.49,143.88,143.26,143.78,105217.0,137.7351,138.1095,137.5144,138.0135,105217.0
2021-06-08 11:30:00,143.78,144.14,143.47,144.14,53323.0,138.0135,138.3591,137.7159,138.3591,53323.0
2021-06-08 12:00:00,144.16,144.41,144.16,144.31,18915.0,138.3783,138.6182,138.3783,138.5222,18915.0
2021-06-08 12:30:00,144.27,144.3,144.0,144.1,18567.0,138.4838,138.5126,138.2247,138.3207,18567.0
2021-06-08 13:00:00,144.08,144.19,143.93,143.94,38713.0,138.3015,138.4071,138.1575,138.1671,38713.0
2021-06-08 13:30:00,143.91,143.91,143.68,143.78,25729.0,138.1383,138.1383,137.9175,138.0135,25729.0
2021-06-08 14:00:00,143.83,143.9,143.68,143.86,19926.0,138.0615,138.1287,137.9175,138.0903,19926.0
2021-06-08 14:30:00,143.85,143.9,143.69,143.85,23824.0,138.0807,138.1287,137.9271,138.0807,23824.0
2021-06-08 15:00:00,143.83,144.03,143.78,144.0,23058.0,138.0615,138.2535,138.0135,138.2247,23058.0
2021-06-08 15:30:00,143.96,144.05,143.83,144.01,127654.0,138.1863,138.2727,138.0615,138.2343,127654.0
2021-06-09 09:30:00,144.0,144.47,143.75,144.35,31568.0,138.2247,138.6758,137.9847,138.5606,31568.0
2021-06-09 10:00:00,144.36,144.37,143.91,144.3,22357.0,138.5702,138.5798,138.1383,138.5126,22357.0
2021-06-09 10:30:00,144.32,144.57,144.3,144.4,13030.0,138.5318,138.7718,138.5126,138.6086,13030.0
2021-06-09 11:00:00,144.5,144.75,144.48,144.73,15876.0,138.7046,138.9446,138.6854,138.9254,15876.0
2021-06-09 11:30:00,144.67,144.67,144.35,144.43,9635.0,138.8678,138.8678,138.5606,138.6374,9635.0
2021-06-09 12:00:00,144.38,144.54,144.38,144.43,9028.0,138.5894,138.743,138.5894,138.6374,9028.0
2021-06-09 12:30:00,144.43,144.46,144.34,144.4,26405.0,138.6374,138.6662,138.551,138.6086,26405.0
2021-06-09 13:00:00,144.4,144.5,144.35,144.4,8306.0,138.6086,138.7046,138.5606,138.6086,8306.0
2021-06-09 13:30:00,144.39,144.58,144.34,144.54,14665.0,138.599,138.7814,138.551,138.743,14665.0
2021-06-09 14:00:00,144.56,144.67,144.44,144.59,17566.0,138.7622,138.8678,138.647,138.791,17566.0
2021-06-09 14:30:00,144.57,144.67,144.5,144.55,24925.0,138.7718,138.8678,138.7046,138.7526,24925.0
2021-06-09 15:00:00,144.44,144.64,144.38,144.39,26709.0,138.647,138.839,138.5894,138.599,26709.0
2021-06-09 15:30:00,144.36,144.56,144.31,144.39,65576.0,138.5702,138.7622,138.5222,138.599,65576.0
2021-06-10 09:30:00,145.18,145.33,144.71,144.85,21255.0,139.3573,139.5013,138.9062,139.0406,21255.0
2021-06-10 10:00:00,144.91,145.01,144.64,145.01,20274.0,139.0982,139.1942,138.839,139.1942,20274.0
2021-06-10 10:30:00,145.0,145.06,144.61,144.66,19987.0,139.1846,139.2422,138.8102,138.8582,19987.0
2021-06-10 11:00:00,144.6,145.1,144.6,145.08,10127.0,138.8006,139.2806,138.8006,139.2614,10127.0
2021-06-10 11:30:00,145.19,145.5,145.19,145.48,13840.0,139.3669,139.6645,139.3669,139.6453,13840.0
2021-06-10 12:00:00,145.5,145.62,145.36,145.62,11449.0,139.6645,139.7797,139.5301,139.7797,11449.0
2021-06-10 12:30:00,145.55,145.71,145.46,145.54,11438.0,139.7125,139.8661,139.6261,139.7029,11438.0
2021-06-10 13:00:00,145.61,145.65,145.15,145.28,42845.0,139.7701,139.8085,139.3285,139.4533,42845.0
2021-06-10 13:30:00,145.34,145.34,145.0,145.08,31557.0,139.5109,139.5109,139.1846,139.2614,31557.0
2021-06-10 14:00:00,145.01,145.17,144.9,145.0,27415.0,139.1942,139.3477,139.0886,139.1846,27415.0
2021-06-10 14:30:00,145.04,145.08,144.8,144.8,14943.0,139.223,139.2614,138.9926,138.9926,14943.0
2021-06-10 15:00:00,144.79,144.8,144.56,144.59,19414.0,138.983,138.9926,138.7622,138.791,19414.0
2021-06-10 15:30:00,144.59,144.7,144.28,144.34,70177.0,138.791,138.8966,138.4934,138.551,70177.0
2021-06-11 09:30:00,144.48,145.16,144.22,144.97,75660.0,138.6854,139.3381,138.4358,139.1558,75660.0
2021-06-11 10:00:00,144.96,144.96,144.45,144.54,24473.0,139.1462,139.1462,138.6566,138.743,24473.0
2021-06-11 10:30:00,144.54,144.93,144.35,144.78,18492.0,138.743,139.1174,138.5606,138.9734,18492.0
2021-06-11 11:00:00,144.79,144.94,144.66,144.72,66567.0,138.983,139.127,138.8582,138.9158,66567.0
2021-06-11 11:30:00,144.73,144.77,144.48,144.57,26617.0,138.9254,138.9638,138.6854,138.7718,26617.0
2021-06-11 12:00:00,144.57,144.6,144.24,144.31,23358.0,138.7718,138.8006,138.455,138.5222,23358.0
2021-06-11 12:30:00,144.27,144.33,144.06,144.09,26190.0,138.4838,138.5414,138.2823,138.3111,26190.0
2021-06-11 13:00:00,144.08,144.23,144.02,144.08,30971.0,138.3015,138.4454,138.2439,138.3015,30971.0
2021-06-11 13:30:00,144.05,144.15,143.97,144.11,42563.0,138.2727,138.3687,138.1959,138.3303,42563.0
2021-06-11 14:00:00,144.2,144.55,144.14,144.49,24652.0,138.4167,138.7526,138.3591,138.695,24652.0
2021-06-11 14:30:00,144.5,144.55,144.25,144.29,24699.0,138.7046,138.7526,138.4646,138.503,24699.0
2021-06-11 15:00:00,144.29,144.4,144.0,144.15,47991.0,138.503,138.6086,138.2247,138.3687,47991.0
2021-06-11 15:30:00,144.16,144.61,144.12,144.6,142804.0,138.3783,138.8102,138.3399,138.8006,142804.0
2021-06-14 09:30:00,144.16,144.3,143.55,143.75,33461.0,138.3783,138.5126,137.7927,137.9847,33461.0
2021-06-14 10:00:00,143.77,144.18,143.6,144.04,59669.0,138.0039,138.3975,137.8407,138.2631,59669.0
2021-06-14 10:30:00,144.06,144.26,143.85,144.11,29329.0,138.2823,138.4742,138.0807,138.3303,29329.0
2021-06-14 11:00:00,144.09,144.41,143.82,143.94,33183.0,138.3111,138.6182,138.0519,138.1671,33183.0
2021-06-14 11:30:00,143.91,143.98,143.73,143.77,31286.0,138.1383,138.2055,137.9655,138.0039,31286.0
2021-06-14 12:00:00,143.79,143.81,143.62,143.8,29928.0,138.0231,138.0423,137.8599,138.0327,29928.0
2021-06-14 12:30:00,143.79,143.85,143.63,143.73,33277.0,138.0231,138.0807,137.8695,137.9655,33277.0
2021-06-14 13:00:00,143.68,143.86,143.59,143.78,24847.0,137.9175,138.0903,137.8311,138.0135,24847.0
2021-06-14 13:30:00,143.78,143.83,143.55,143.58,25129.0,138.0135,138.0615,137.7927,137.8215,25129.0
2021-06-14 14:00:00,143.59,143.81,143.59,143.77,30144.0,137.8311,138.0423,137.8311,138.0039,30144.0
2021-06-14 14:30:00,143.74,143.95,143.71,143.93,19036.0,137.9751,138.1767,137.9463,138.1575,19036.0
2021-06-14 15:00:00,143.91,143.95,143.81,143.83,26207.0,138.1383,138.1767,138.0423,138.0615,26207.0
2021-06-14 15:30:00,143.82,144.48,143.69,144.46,129936.0,138.0519,138.6854,137.9271,138.6662,129936.0
2021-06-15 09:30:00,144.58,144.93,143.88,144.06,24481.0,138.7814,139.1174,138.1095,138.2823,24481.0
2021-06-15 10:00:00,143.99,144.23,143.65,144.23,22945.0,138.2151,138.4454,137.8887,138.4454,22945.0
2021-06-15 10:30:00,144.21,144.35,143.8,143.81,31791.0,138.4262,138.5606,138.0327,138.0423,31791.0
2021-06-15 11:00:00,143.8,143.95,143.72,143.83,23953.0,138.0327,138.1767,137.9559,138.0615,23953.0
2021-06-15 11:30:00,143.89,143.95,143.71,143.84,12642.0,138.1191,138.1767,137.9463,138.0711,12642.0
2021-06-15 12:00:00,143.87,144.13,143.79,144.13,29311.0,138.0999,138.3495,138.0231,138.3495,29311.0
2021-06-15 12:30:00,144.13,144.34,144.11,144.33,31025.0,138.3495,138.551,138.3303,138.5414,31025.0
2021-06-15 13:00:00,144.31,144.73,144.26,144.5,38185.0,138.5222,138.9254,138.4742,138.7046,38185.0
2021-06-15 13:30:00,144.52,145.0,144.5,144.94,43308.0,138.7238,139.1846,138.7046,139.127,43308.0
2021-06-15 14:00:00,144.94,145.26,144.92,145.24,26291.0,139.127,139.4341,139.1078,139.4149,26291.0
2021-06-15 14:30:00,145.22,145.39,145.18,145.18,24049.0,139.3957,139.5589,139.3573,139.3573,24049.0
2021-06-15 15:00:00,145.16,145.23,144.7,144.71,29666.0,139.3381,139.4053,138.8966,138.9062,29666.0
2021-06-15 15:30:00,144.69,144.82,144.44,144.55,119068.0,138.887,139.0118,138.647,138.7526,119068.0
2021-06-16 09:30:00,144.95,145.9,144.63,145.72,49352.0,139.1366,140.0485,138.8294,139.8757,49352.0
2021-06-16 10:00:00,145.69,145.79,144.6,144.68,34931.0,139.8469,139.9429,138.8006,138.8774,34931.0
2021-06-16 10:30:00,144.68,144.71,144.12,144.18,77073.0,138.8774,138.9062,138.3399,138.3975,77073.0
2021-06-16 11:00:00,144.16,144.4,144.06,144.4,48954.0,138.3783,138.6086,138.2823,138.6086,48954.0
2021-06-16 11:30:00,144.42,144.48,143.85,143.87,54162.0,138.6278,138.6854,138.0807,138.0999,54162.0
2021-06-16 12:00:00,143.87,144.03,143.78,143.97,49262.0,138.0999,138.2535,138.0135,138.1959,49262.0
2021-06-16 12:30:00,143.94,143.94,143.71,143.86,53029.0,138.1671,138.1671,137.9463,138.0903,53029.0
2021-06-16 13:00:00,143.85,143.88,143.43,143.47,56906.0,138.0807,138.1095,137.6775,137.7159,56906.0
2021-06-16 13:30:00,143.47,143.74,143.25,143.3,49468.0,137.7159,137.9751,137.5048,137.5527,49468.0
2021-06-16 14:00:00,143.29,143.43,142.52,143.0,81602.0,137.5431,137.6775,136.804,137.2648,81602.0
2021-06-16 14:30:00,143.0,143.46,142.75,143.38,76929.0,137.2648,137.7063,137.0248,137.6295,76929.0
2021-06-16 15:00:00,143.34,143.8,143.29,143.46,72470.0,137.5911,138.0327,137.5431,137.7063,72470.0
2021-06-16 15:30:00,143.44,143.49,141.63,141.81,530634.0,137.6871,137.7351,135.9497,136.1225,530634.0
2021-06-17 09:30:00,141.87,142.36,139.43,139.58,254803.0,136.1801,136.6504,133.838,133.9819,254803.0
2021-06-17 10:00:00,139.56,139.66,138.2,139.11,116187.0,133.9627,134.0587,132.6573,133.5308,116187.0
2021-06-17 10:30:00,139.08,139.21,138.69,138.84,106939.0,133.502,133.6268,133.1276,133.2716,106939.0
2021-06-17 11:00:00,138.77,138.77,138.02,138.22,112275.0,133.2044,133.2044,132.4845,132.6765,112275.0
2021-06-17 11:30:00,138.22,138.5,137.9,137.9,57932.0,132.6765,132.9453,132.3693,132.3693,57932.0
2021-06-17 12:00:00,137.85,138.46,137.71,138.05,111400.0,132.3213,132.9069,132.1869,132.5133,111400.0
2021-06-17 12:30:00,137.99,138.76,137.92,138.72,57440.0,132.4557,133.1948,132.3885,133.1564,57440.0
2021-06-17 13:00:00,138.71,139.27,138.68,138.75,76194.0,133.1468,133.6844,133.118,133.1852,76194.0
2021-06-17 13:30:00,138.77,138.87,138.48,138.78,62051.0,133.2044,133.3004,132.9261,133.214,62051.0
2021-06-17 14:00:00,138.79,138.9,138.49,138.77,70683.0,133.2236,133.3292,132.9357,133.2044,70683.0
2021-06-17 14:30:00,138.74,138.82,138.36,138.67,91864.0,133.1756,133.2524,132.8109,133.1084,91864.0
2021-06-17 15:00:00,138.68,139.05,138.49,139.05,66018.0,133.118,133.4732,132.9357,133.4732,66018.0
2021-06-17 15:30:00,139.06,139.69,139.04,139.43,182813.0,133.4828,134.0875,133.4636,133.838,182813.0
2021-06-18 09:30:00,139.36,139.42,138.32,138.82,270944.0,133.7708,133.8284,132.7725,133.2524,270944.0
2021-06-18 10:00:00,138.75,138.75,137.94,138.36,59607.0,133.1852,133.1852,132.4077,132.8109,59607.0
2021-06-18 10:30:00,138.2,138.42,137.92,138.21,81263.0,132.6573,132.8685,132.3885,132.6669,81263.0
2021-06-18 11:00:00,138.11,138.38,137.85,137.93,58771.0,132.5709,132.8301,132.3213,132.3981,58771.0
2021-06-18 11:30:00,137.94,138.16,137.56,137.56,26115.0,132.4077,132.6189,132.043,132.043,26115.0
2021-06-18 12:00:00,137.56,138.08,137.35,137.96,46218.0,132.043,132.5421,131.8414,132.4269,46218.0
2021-06-18 12:30:00,137.97,138.02,137.25,137.52,32096.0,132.4365,132.4845,131.7454,132.0046,32096.0
2021-06-18 13:00:00,137.51,137.77,137.35,137.73,38297.0,131.995,132.2445,131.8414,132.2061,38297.0
2021-06-18 13:30:00,137.77,137.94,137.28,137.74,40638.0,132.2445,132.4077,131.7742,132.2157,40638.0
2021-06-18 14:00:00,137.74,137.89,137.51,137.78,33669.0,132.2157,132.3597,131.995,132.2541,33669.0
2021-06-18 14:30:00,137.75,137.83,137.31,137.43,32583.0,132.2253,132.3021,131.803,131.9182,32583.0
2021-06-18 15:00:00,137.47,137.81,137.36,137.66,34121.0,131.9566,132.2829,131.851,132.1389,34121.0
2021-06-18 15:30:00,137.68,138.2,137.53,137.55,246718.0,132.1581,132.6573,132.0142,132.0334,246718.0
2021-06-21 09:30:00,138.24,138.57,137.79,138.07,52527.0,132.6957,133.0125,132.2637,132.5325,52527.0
2021-06-21 10:00:00,138.09,138.49,137.78,138.33,50035.0,132.5517,132.9357,132.2541,132.7821,50035.0
2021-06-21 10:30:00,138.43,139.05,138.42,138.9,36876.0,132.8781,133.4732,132.8685,133.3292,36876.0
2021-06-21 11:00:00,138.95,139.07,138.51,138.83,29354.0,133.3772,133.4924,132.9549,133.262,29354.0
2021-06-21 11:30:00,138.88,139.41,138.88,138.98,41975.0,133.31,133.8188,133.31,133.406,41975.0
2021-06-21 12:00:00,138.96,139.05,138.8,138.83,35418.0,133.3868,133.4732,133.2332,133.262,35418.0
2021-06-21 12:30:00,138.82,138.91,138.64,138.81,20786.0,133.2524,133.3388,133.0796,133.2428,20786.0
2021-06-21 13:00:00,138.82,139.02,138.73,138.95,22388.0,133.2524,133.4444,133.166,133.3772,22388.0
2021-06-21 13:30:00,138.94,139.17,138.93,139.05,24304.0,133.3676,133.5884,133.358,133.4732,24304.0
2021-06-21 14:00:00,139.11,139.23,139.01,139.06,21142.0,133.5308,133.646,133.4348,133.4828,21142.0
2021-06-21 14:30:00,139.0,139.33,138.98,139.33,29198.0,133.4252,133.742,133.406,133.742,29198.0
2021-06-21 15:00:00,139.29,139.51,139.22,139.47,34110.0,133.7036,133.9148,133.6364,133.8764,34110.0
2021-06-21 15:30:00,139.45,139.66,139.12,139.65,201149.0,133.8572,134.0587,133.5404,134.0491,201149.0
2021-06-22 09:30:00,139.82,140.06,139.44,139.85,35150.0,134.2123,134.4427,133.8476,134.2411,35150.0
2021-06-22 10:00:00,139.83,140.41,139.83,140.32,23026.0,134.2219,134.7787,134.2219,134.6923,23026.0
2021-06-22 10:30:00,140.31,140.96,140.31,140.94,25131.0,134.6827,135.3066,134.6827,135.2874,25131.0
2021-06-22 11:00:00,140.95,141.24,140.7,140.91,27529.0,135.297,135.5754,135.057,135.2586,27529.0
2021-06-22 11:30:00,140.9,141.23,140.84,141.16,34341.0,135.249,135.5658,135.1914,135.4986,34341.0
2021-06-22 12:00:00,141.21,141.21,140.85,140.85,17596.0,135.5466,135.5466,135.201,135.201,17596.0
2021-06-22 12:30:00,140.94,140.94,140.66,140.69,20614.0,135.2874,135.2874,135.0186,135.0474,20614.0
2021-06-22 13:00:00,140.74,140.8,140.61,140.73,22206.0,135.0954,135.153,134.9706,135.0858,22206.0
2021-06-22 13:30:00,140.71,140.87,140.61,140.66,14845.0,135.0666,135.2202,134.9706,135.0186,14845.0
2021-06-22 14:00:00,140.65,140.74,140.55,140.62,27289.0,135.009,135.0954,134.913,134.9802,27289.0
2021-06-22 14:30:00,140.65,140.98,140.64,140.94,20973.0,135.009,135.3258,134.9994,135.2874,20973.0
2021-06-22 15:00:00,140.99,141.05,140.83,140.93,37493.0,135.3354,135.393,135.1818,135.2778,37493.0
2021-06-22 15:30:00,140.94,141.03,140.17,140.2,164286.0,135.2874,135.3738,134.5483,134.5771,164286.0
2021-06-23 09:30:00,140.1,140.26,139.46,139.86,28935.0,134.4811,134.6347,133.8668,134.2507,28935.0
2021-06-23 10:00:00,139.83,140.45,139.78,140.19,20951.0,134.2219,134.8171,134.1739,134.5675,20951.0
2021-06-23 10:30:00,140.28,140.48,140.09,140.48,27445.0,134.6539,134.8458,134.4715,134.8458,27445.0
2021-06-23 11:00:00,140.53,140.71,140.31,140.67,25957.0,134.8938,135.0666,134.6827,135.0282,25957.0
2021-06-23 11:30:00,140.69,140.69,140.51,140.52,13389.0,135.0474,135.0474,134.8746,134.8842,13389.0
2021-06-23 12:00:00,140.5,140.55,140.34,140.45,16062.0,134.865,134.913,134.7115,134.8171,16062.0
2021-06-23 12:30:00,140.43,140.81,140.31,140.66,48163.0,134.7979,135.1626,134.6827,135.0186,48163.0
2021-06-23 13:00:00,140.61,140.74,140.48,140.56,16409.0,134.9706,135.0954,134.8458,134.9226,16409.0
2021-06-23 13:30:00,140.6,140.72,140.52,140.65,15910.0,134.961,135.0762,134.8842,135.009,15910.0
2021-06-23 14:00:00,140.66,140.84,140.55,140.82,18281.0,135.0186,135.1914,134.913,135.1722,18281.0
2021-06-23 14:30:00,140.8,140.91,140.71,140.91,19265.0,135.153,135.2586,135.0666,135.2586,19265.0
2021-06-23 15:00:00,140.9,141.0,140.78,140.99,18932.0,135.249,135.345,135.1338,135.3354,18932.0
2021-06-23 15:30:00,140.98,140.99,140.35,140.49,98746.0,135.3258,135.3354,134.7211,134.8554,98746.0
2021-06-24 09:30:00,140.83,140.83,139.75,140.54,36797.0,135.1818,135.1818,134.1451,134.9034,36797.0
2021-06-24 10:00:00,140.54,140.7,140.04,140.24,23546.0,134.9034,135.057,134.4235,134.6155,23546.0
2021-06-24 10:30:00,140.29,140.3,139.83,139.88,17915.0,134.6635,134.6731,134.2219,134.2699,17915.0
2021-06-24 11:00:00,139.92,140.07,139.79,139.88,15594.0,134.3083,134.4523,134.1835,134.2699,15594.0
2021-06-24 11:30:00,139.86,139.89,139.59,139.63,12776.0,134.2507,134.2795,133.9915,134.0299,12776.0
2021-06-24 12:00:00,139.62,139.81,139.43,139.69,13195.0,134.0203,134.2027,133.838,134.0875,13195.0
2021-06-24 12:30:00,139.7,140.2,139.7,140.04,23486.0,134.0971,134.5771,134.0971,134.4235,23486.0
2021-06-24 13:00:00,140.05,140.34,139.83,140.1,45334.0,134.4331,134.7115,134.2219,134.4811,45334.0
2021-06-24 13:30:00,140.1,140.41,140.1,140.41,15834.0,134.4811,134.7787,134.4811,134.7787,15834.0
2021-06-24 14:00:00,140.4,140.69,140.37,140.65,14069.0,134.7691,135.0474,134.7403,135.009,14069.0
2021-06-24 14:30:00,140.7,140.84,140.28,140.32,34767.0,135.057,135.1914,134.6539,134.6923,34767.0
2021-06-24 15:00:00,140.3,140.64,140.25,140.58,17643.0,134.6731,134.9994,134.6251,134.9418,17643.0
2021-06-24 15:30:00,140.58,140.66,140.18,140.32,114678.0,134.9418,135.0186,134.5579,134.6923,114678.0
2021-06-25 09:30:00,140.33,140.99,140.22,140.99,26607.0,134.7019,135.3354,134.5963,135.3354,26607.0
2021-06-25 10:00:00,140.84,140.96,140.6,140.78,13411.0,135.1914,135.3066,134.961,135.1338,13411.0
2021-06-25 10:30:00,140.78,141.06,140.71,141.03,9303.0,135.1338,135.4026,135.0666,135.3738,9303.0
2021-06-25 11:00:00,141.02,141.31,141.02,141.29,9475.0,135.3642,135.6426,135.3642,135.6234,9475.0
2021-06-25 11:30:00,141.23,141.55,141.1,141.5,12823.0,135.5658,135.8729,135.441,135.8249,12823.0
2021-06-25 12:00:00,141.49,141.76,141.41,141.72,10509.0,135.8153,136.0745,135.7385,136.0361,10509.0
2021-06-25 12:30:00,141.71,141.8,141.63,141.73,7620.0,136.0265,136.1129,135.9497,136.0457,7620.0
2021-06-25 13:00:00,141.78,141.79,141.62,141.75,10121.0,136.0937,136.1033,135.9401,136.0649,10121.0
2021-06-25 13:30:00,141.75,141.85,141.59,141.6,16678.0,136.0649,136.1609,135.9113,135.9209,16678.0
2021-06-25 14:00:00,141.6,141.6,141.39,141.46,13532.0,135.9209,135.9209,135.7194,135.7865,13532.0
2021-06-25 14:30:00,141.44,141.63,141.43,141.48,11314.0,135.7673,135.9497,135.7577,135.8057,11314.0
2021-06-25 15:00:00,141.43,141.75,141.43,141.69,16274.0,135.7577,136.0649,135.7577,136.0073,16274.0
2021-06-25 15:30:00,141.63,141.96,141.55,141.89,97386.0,135.9497,136.2665,135.8729,136.1993,97386.0
2021-06-28 09:30:00,141.96,141.96,140.67,141.35,48659.0,136.2665,136.2665,135.0282,135.681,48659.0
2021-06-28 10:00:00,141.25,141.57,141.09,141.51,34773.0,135.585,135.8921,135.4314,135.8345,34773.0
2021-06-28 10:30:00,141.5,141.61,141.31,141.31,43027.0,135.8249,135.9305,135.6426,135.6426,43027.0
2021-06-28 11:00:00,141.32,141.47,140.72,140.72,69277.0,135.6522,135.7961,135.0762,135.0762,69277.0
2021-06-28 11:30:00,140.79,141.35,140.75,141.13,40207.0,135.1434,135.681,135.105,135.4698,40207.0
2021-06-28 12:00:00,141.13,141.22,140.68,140.71,30255.0,135.4698,135.5562,135.0378,135.0666,30255.0
2021-06-28 12:30:00,140.67,140.73,140.38,140.38,16629.0,135.0282,135.0858,134.7499,134.7499,16629.0
2021-06-28 13:00:00,140.36,140.61,140.36,140.48,13193.0,134.7307,134.9706,134.7307,134.8458,13193.0
2021-06-28 13:30:00,140.53,140.99,140.5,140.99,11194.0,134.8938,135.3354,134.865,135.3354,11194.0
2021-06-28 14:00:00,141.06,141.07,140.87,140.96,16610.0,135.4026,135.4122,135.2202,135.3066,16610.0
2021-06-28 14:30:00,140.97,141.0,140.52,140.53,20947.0,135.3162,135.345,134.8842,134.8938,20947.0
2021-06-28 15:00:00,140.53,140.65,140.35,140.52,29470.0,134.8938,135.009,134.7211,134.8842,29470.0
2021-06-28 15:30:00,140.53,140.73,140.48,140.63,63142.0,134.8938,135.0858,134.8458,134.9898,63142.0
2021-06-29 09:30:00,141.07,141.57,140.76,141.43,22385.0,135.4122,135.8921,135.1146,135.7577,22385.0
2021-06-29 10:00:00,141.46,141.85,141.37,141.68,40487.0,135.7865,136.1609,135.7002,135.9977,40487.0
2021-06-29 10:30:00,141.72,141.85,141.33,141.34,12509.0,136.0361,136.1609,135.6618,135.6714,12509.0
2021-06-29 11:00:00,141.3,141.58,141.25,141.41,10879.0,135.633,135.9017,135.585,135.7385,10879.0
2021-06-29 11:30:00,141.43,141.6,141.3,141.46,12257.0,135.7577,135.9209,135.633,135.7865,12257.0
2021-06-29 12:00:00,141.47,141.47,141.12,141.12,24276.0,135.7961,135.7961,135.4602,135.4602,24276.0
2021-06-29 12:30:00,141.16,141.17,140.89,141.02,16418.0,135.4986,135.5082,135.2394,135.3642,16418.0
2021-06-29 13:00:00,141.03,141.21,140.97,141.08,28226.0,135.3738,135.5466,135.3162,135.4218,28226.0
2021-06-29 13:30:00,141.08,141.08,140.84,141.06,28858.0,135.4218,135.4218,135.1914,135.4026,28858.0
2021-06-29 14:00:00,141.05,141.22,141.02,141.16,28145.0,135.393,135.5562,135.3642,135.4986,28145.0
2021-06-29 14:30:00,141.15,141.22,140.96,141.17,23784.0,135.489,135.5562,135.3066,135.5082,23784.0
2021-06-29 15:00:00,141.18,141.37,141.16,141.34,39087.0,135.5178,135.7002,135.4986,135.6714,39087.0
2021-06-29 15:30:00,141.33,141.33,141.09,141.18,77109.0,135.6618,135.6618,135.4314,135.5178,77109.0
2021-06-30 09:30:00,141.09,141.43,140.69,140.92,19482.0,135.4314,135.7577,135.0474,135.2682,19482.0
2021-06-30 10:00:00,140.91,140.93,140.35,140.42,29278.0,135.2586,135.2778,134.7211,134.7883,29278.0
2021-06-30 10:30:00,140.46,140.63,140.34,140.56,40076.0,134.8266,134.9898,134.7115,134.9226,40076.0
2021-06-30 11:00:00,140.56,140.61,140.15,140.46,40901.0,134.9226,134.9706,134.5291,134.8266,40901.0
2021-06-30 11:30:00,140.42,140.56,140.16,140.47,52591.0,134.7883,134.9226,134.5387,134.8362,52591.0
2021-06-30 12:00:00,140.42,140.42,140.23,140.27,39295.0,134.7883,134.7883,134.6059,134.6443,39295.0
2021-06-30 12:30:00,140.31,140.39,139.93,139.94,35004.0,134.6827,134.7595,134.3179,134.3275,35004.0
2021-06-30 13:00:00,139.96,139.96,139.29,139.38,35571.0,134.3467,134.3467,133.7036,133.79,35571.0
2021-06-30 13:30:00,139.36,139.71,139.25,139.62,30256.0,133.7708,134.1067,133.6652,134.0203,30256.0
2021-06-30 14:00:00,139.61,139.83,139.55,139.72,16804.0,134.0107,134.2219,133.9531,134.1163,16804.0
2021-06-30 14:30:00,139.72,139.83,139.56,139.74,23881.0,134.1163,134.2219,133.9627,134.1355,23881.0
2021-06-30 15:00:00,139.77,139.93,139.6,139.92,30207.0,134.1643,134.3179,134.0011,134.3083,30207.0
2021-06-30 15:30:00,139.87,140.34,139.71,140.05,112526.0,134.2603,134.7115,134.1067,134.4331,112526.0
2021-07-01 09:30:00,140.44,140.44,139.99,140.1,24918.0,134.8075,134.8075,134.3755,134.4811,24918.0
2021-07-01 10:00:00,140.18,140.38,139.96,140.06,26624.0,134.5579,134.7499,134.3467,134.4427,26624.0
2021-07-01 10:30:00,140.02,140.38,140.02,140.25,23039.0,134.4043,134.7499,134.4043,134.6251,23039.0
2021-07-01 11:00:00,140.28,140.78,140.28,140.78,11900.0,134.6539,135.1338,134.6539,135.1338,11900.0
2021-07-01 11:30:00,140.72,140.8,140.22,140.35,25390.0,135.0762,135.153,134.5963,134.7211,25390.0
2021-07-01 12:00:00,140.38,140.71,140.38,140.47,20358.0,134.7499,135.0666,134.7499,134.8362,20358.0
2021-07-01 12:30:00,140.44,140.61,140.38,140.38,35053.0,134.8075,134.9706,134.7499,134.7499,35053.0
2021-07-01 13:00:00,140.39,140.52,140.35,140.46,32247.0,134.7595,134.8842,134.7211,134.8266,32247.0
2021-07-01 13:30:00,140.47,140.97,140.39,140.89,72714.0,134.8362,135.3162,134.7595,135.2394,72714.0
2021-07-01 14:00:00,140.93,141.04,140.52,140.57,32811.0,135.2778,135.3834,134.8842,134.9322,32811.0
2021-07-01 14:30:00,140.55,140.63,140.44,140.56,23724.0,134.913,134.9898,134.8075,134.9226,23724.0
2021-07-01 15:00:00,140.56,140.71,140.29,140.29,39163.0,134.9226,135.0666,134.6635,134.6635,39163.0
2021-07-01 15:30:00,140.32,140.5,140.11,140.4,184436.0,134.6923,134.865,134.4907,134.7691,184436.0
2021-07-02 09:30:00,140.62,140.62,140.0,140.22,19734.0,134.9802,134.9802,134.3851,134.5963,19734.0
2021-07-02 10:00:00,140.14,140.43,139.99,140.3,79687.0,134.5195,134.7979,134.3755,134.6731,79687.0
2021-07-02 10:30:00,140.33,140.58,140.08,140.08,33196.0,134.7019,134.9418,134.4619,134.4619,33196.0
2021-07-02 11:00:00,140.06,140.3,139.78,140.3,27359.0,134.4427,134.6731,134.1739,134.6731,27359.0
2021-07-02 11:30:00,140.27,140.34,139.92,140.11,42827.0,134.6443,134.7115,134.3083,134.4907,42827.0
2021-07-02 12:00:00,140.11,140.26,139.92,140.11,28858.0,134.4907,134.6347,134.3083,134.4907,28858.0
2021-07-02 12:30:00,140.09,140.53,139.99,140.47,16811.0,134.4715,134.8938,134.3755,134.8362,16811.0
2021-07-02 13:00:00,140.46,140.61,140.0,140.03,39575.0,134.8266,134.9706,134.3851,134.4139,39575.0
2021-07-02 13:30:00,140.03,140.06,139.72,139.87,43527.0,134.4139,134.4427,134.1163,134.2603,43527.0
2021-07-02 14:00:00,139.87,140.29,139.83,140.29,39566.0,134.2603,134.6635,134.2219,134.6635,39566.0
2021-07-02 14:30:00,140.27,140.3,140.03,140.11,26769.0,134.6443,134.6731,134.4139,134.4907,26769.0
2021-07-02 15:00:00,140.07,140.2,139.96,140.14,22913.0,134.4523,134.5771,134.3467,134.5195,22913.0
2021-07-02 15:30:00,140.13,140.39,140.06,140.29,123623.0,134.5099,134.7595,134.4427,134.6635,123623.0
2021-07-06 09:30:00,141.02,141.02,140.02,140.21,62425.0,135.3642,135.3642,134.4043,134.5867,62425.0
2021-07-06 10:00:00,140.24,140.36,139.98,140.27,27455.0,134.6155,134.7307,134.3659,134.6443,27455.0
2021-07-06 10:30:00,140.38,140.42,140.0,140.11,37929.0,134.7499,134.7883,134.3851,134.4907,37929.0
2021-07-06 11:00:00,140.13,140.31,140.0,140.29,22675.0,134.5099,134.6827,134.3851,134.6635,22675.0
2021-07-06 11:30:00,140.28,140.55,140.23,140.52,27606.0,134.6539,134.913,134.6059,134.8842,27606.0
2021-07-06 12:00:00,140.5,140.58,140.31,140.41,46835.0,134.865,134.9418,134.6827,134.7787,46835.0
2021-07-06 12:30:00,140.37,140.44,140.24,140.39,21321.0,134.7403,134.8075,134.6155,134.7595,21321.0
2021-07-06 13:00:00,140.4,140.92,140.39,140.82,27740.0,134.7691,135.2682,134.7595,135.1722,27740.0
2021-07-06 13:30:00,140.81,141.0,140.7,140.73,43506.0,135.1626,135.345,135.057,135.0858,43506.0
2021-07-06 14:00:00,140.78,140.92,140.6,140.88,27121.0,135.1338,135.2682,134.961,135.2298,27121.0
2021-07-06 14:30:00,140.86,140.89,140.49,140.65,43530.0,135.2106,135.2394,134.8554,135.009,43530.0
2021-07-06 15:00:00,140.66,140.75,140.45,140.74,49870.0,135.0186,135.105,134.8171,135.0954,49870.0
2021-07-06 15:30:00,140.76,141.03,140.64,140.96,125200.0,135.1146,135.3738,134.9994,135.3066,125200.0
2021-07-07 09:30:00,140.6,141.15,140.6,140.93,34332.0,134.961,135.489,134.961,135.2778,34332.0
2021-07-07 10:00:00,140.97,141.17,140.89,140.94,16349.0,135.3162,135.5082,135.2394,135.2874,16349.0
2021-07-07 10:30:00,140.89,141.14,140.68,141.14,21085.0,135.2394,135.4794,135.0378,135.4794,21085.0
2021-07-07 11:00:00,141.08,141.73,141.08,141.67,15112.0,135.4218,136.0457,135.4218,135.9881,15112.0
2021-07-07 11:30:00,141.68,142.02,141.61,141.69,57684.0,135.9977,136.3241,135.9305,136.0073,57684.0
2021-07-07 12:00:00,141.73,141.91,141.54,141.54,16211.0,136.0457,136.2185,135.8633,135.8633,16211.0
2021-07-07 12:30:00,141.58,141.64,141.31,141.61,12752.0,135.9017,135.9593,135.6426,135.9305,12752.0
2021-07-07 13:00:00,141.63,141.79,141.63,141.67,6334.0,135.9497,136.1033,135.9497,135.9881,6334.0
2021-07-07 13:30:00,141.69,141.83,141.48,141.52,16224.0,136.0073,136.1417,135.8057,135.8441,16224.0
2021-07-07 14:00:00,141.52,141.78,141.52,141.6,30554.0,135.8441,136.0937,135.8441,135.9209,30554.0
2021-07-07 14:30:00,141.59,141.73,141.4,141.64,19919.0,135.9113,136.0457,135.7289,135.9593,19919.0
2021-07-07 15:00:00,141.68,141.79,141.59,141.79,20153.0,135.9977,136.1033,135.9113,136.1033,20153.0
2021-07-07 15:30:00,141.78,141.88,141.61,141.84,80129.0,136.0937,136.1897,135.9305,136.1513,80129.0
2021-07-08 09:30:00,140.75,140.92,139.85,140.76,23919.0,135.105,135.2682,134.2411,135.1146,23919.0
2021-07-08 10:00:00,140.73,140.73,139.68,140.09,12317.0,135.0858,135.0858,134.0779,134.4715,12317.0
2021-07-08 10:30:00,140.05,140.19,139.8,139.95,13496.0,134.4331,134.5675,134.1931,134.3371,13496.0
2021-07-08 11:00:00,140.01,140.06,139.53,139.92,46875.0,134.3947,134.4427,133.9339,134.3083,46875.0
2021-07-08 11:30:00,139.94,140.46,139.6,140.41,36329.0,134.3275,134.8266,134.0011,134.7787,36329.0
2021-07-08 12:00:00,140.37,140.56,140.14,140.15,15251.0,134.7403,134.9226,134.5195,134.5291,15251.0
2021-07-08 12:30:00,140.17,140.37,140.1,140.22,20373.0,134.5483,134.7403,134.4811,134.5963,20373.0
2021-07-08 13:00:00,140.19,140.19,139.52,139.64,17656.0,134.5675,134.5675,133.9243,134.0395,17656.0
2021-07-08 13:30:00,139.63,139.64,139.38,139.43,16851.0,134.0299,134.0395,133.79,133.838,16851.0
2021-07-08 14:00:00,139.43,139.45,139.03,139.06,27399.0,133.838,133.8572,133.454,133.4828,27399.0
2021-07-08 14:30:00,139.05,139.14,138.8,139.02,22613.0,133.4732,133.5596,133.2332,133.4444,22613.0
2021-07-08 15:00:00,139.06,139.23,138.84,139.05,21567.0,133.4828,133.646,133.2716,133.4732,21567.0
2021-07-08 15:30:00,139.07,139.11,138.49,138.84,137828.0,133.4924,133.5308,132.9357,133.2716,137828.0
2021-07-09 09:30:00,140.14,140.52,139.84,139.87,29199.0,134.5195,134.8842,134.2315,134.2603,29199.0
2021-07-09 10:00:00,139.89,140.42,139.89,140.29,33907.0,134.2795,134.7883,134.2795,134.6635,33907.0
2021-07-09 10:30:00,140.33,140.36,139.6,139.67,45382.0,134.7019,134.7307,134.0011,134.0683,45382.0
2021-07-09 11:00:00,139.75,139.97,139.66,139.84,49323.0,134.1451,134.3563,134.0587,134.2315,49323.0
2021-07-09 11:30:00,139.84,140.06,139.72,139.73,54846.0,134.2315,134.4427,134.1163,134.1259,54846.0
2021-07-09 12:00:00,139.78,140.1,139.67,139.72,56676.0,134.1739,134.4811,134.0683,134.1163,56676.0
2021-07-09 12:30:00,139.75,139.87,139.68,139.83,20421.0,134.1451,134.2603,134.0779,134.2219,20421.0
2021-07-09 13:00:00,139.91,140.0,139.83,139.97,20629.0,134.2987,134.3851,134.2219,134.3563,20629.0
2021-07-09 13:30:00,139.96,139.98,139.77,139.86,18037.0,134.3467,134.3659,134.1643,134.2507,18037.0
2021-07-09 14:00:00,139.85,140.07,139.82,139.91,22058.0,134.2411,134.4523,134.2123,134.2987,22058.0
2021-07-09 14:30:00,139.93,140.3,139.88,140.28,20619.0,134.3179,134.6731,134.2699,134.6539,20619.0
2021-07-09 15:00:00,140.32,140.47,140.27,140.3,31587.0,134.6923,134.8362,134.6443,134.6731,31587.0
2021-07-09 15:30:00,140.28,140.51,140.01,140.5,143223.0,134.6539,134.8746,134.3947,134.865,143223.0
2021-07-12 09:30:00,140.32,141.31,140.27,141.0,34123.0,134.6923,135.6426,134.6443,135.345,34123.0
2021-07-12 10:00:00,141.11,141.47,140.99,141.43,38258.0,135.4506,135.7961,135.3354,135.7577,38258.0
2021-07-12 10:30:00,141.46,141.65,141.22,141.3,32718.0,135.7865,135.9689,135.5562,135.633,32718.0
2021-07-12 11:00:00,141.25,141.62,141.08,141.52,35984.0,135.585,135.9401,135.4218,135.8441,35984.0
2021-07-12 11:30:00,141.5,141.58,141.33,141.58,32070.0,135.8249,135.9017,135.6618,135.9017,32070.0
2021-07-12 12:00:00,141.6,141.75,141.38,141.42,30515.0,135.9209,136.0649,135.7098,135.7481,30515.0
2021-07-12 12:30:00,141.42,141.55,141.19,141.25,20268.0,135.7481,135.8729,135.5274,135.585,20268.0
2021-07-12 13:00:00,141.25,141.26,140.91,140.99,20306.0,135.585,135.5946,135.2586,135.3354,20306.0
2021-07-12 13:30:00,140.97,141.01,140.57,140.6,29024.0,135.3162,135.3546,134.9322,134.961,29024.0
2021-07-12 14:00:00,140.61,140.89,140.3,140.88,29731.0,134.9706,135.2394,134.6731,135.2298,29731.0
2021-07-12 14:30:00,140.89,140.92,140.73,140.73,15990.0,135.2394,135.2682,135.0858,135.0858,15990.0
2021-07-12 15:00:00,140.71,140.9,140.7,140.83,18463.0,135.0666,135.249,135.057,135.1818,18463.0
2021-07-12 15:30:00,140.83,140.96,140.64,140.96,130702.0,135.1818,135.3066,134.9994,135.3066,130702.0
2021-07-13 09:30:00,140.93,140.93,139.9,139.94,17538.0,135.2778,135.2778,134.2891,134.3275,17538.0
2021-07-13 10:00:00,139.93,140.28,139.79,140.21,12141.0,134.3179,134.6539,134.1835,134.5867,12141.0
2021-07-13 10:30:00,140.31,140.4,140.03,140.12,24675.0,134.6827,134.7691,134.4139,134.5003,24675.0
2021-07-13 11:00:00,140.11,140.18,139.75,140.01,19863.0,134.4907,134.5579,134.1451,134.3947,19863.0
2021-07-13 11:30:00,139.97,140.06,139.81,139.86,13548.0,134.3563,134.4427,134.2027,134.2507,13548.0
2021-07-13 12:00:00,139.87,139.96,139.66,139.73,10373.0,134.2603,134.3467,134.0587,134.1259,10373.0
2021-07-13 12:30:00,139.78,139.78,139.46,139.67,7136.0,134.1739,134.1739,133.8668,134.0683,7136.0
2021-07-13 13:00:00,139.69,139.69,139.38,139.44,11034.0,134.0875,134.0875,133.79,133.8476,11034.0
2021-07-13 13:30:00,139.48,139.62,139.46,139.56,11431.0,133.886,134.0203,133.8668,133.9627,11431.0
2021-07-13 14:00:00,139.56,139.62,139.15,139.15,9228.0,133.9627,134.0203,133.5692,133.5692,9228.0
2021-07-13 14:30:00,139.13,139.28,139.09,139.21,9485.0,133.55,133.694,133.5116,133.6268,9485.0
2021-07-13 15:00:00,139.23,139.35,138.93,139.12,22790.0,133.646,133.7612,133.358,133.5404,22790.0
2021-07-13 15:30:00,139.12,139.4,139.03,139.14,63434.0,133.5404,133.8092,133.454,133.5596,63434.0
2021-07-14 09:30:00,139.03,139.61,138.83,138.86,44422.0,133.454,134.0107,133.262,133.2908,44422.0
2021-07-14 10:00:00,138.85,138.91,138.39,138.51,31957.0,133.2812,133.3388,132.8397,132.9549,31957.0
2021-07-14 10:30:00,138.57,139.28,138.57,139.21,15908.0,133.0125,133.694,133.0125,133.6268,15908.0
2021-07-14 11:00:00,139.18,139.23,138.91,138.94,19918.0,133.598,133.646,133.3388,133.3676,19918.0
2021-07-14 11:30:00,138.96,139.24,138.83,138.94,11970.0,133.3868,133.6556,133.262,133.3676,11970.0
2021-07-14 12:00:00,139.15,139.29,139.02,139.1,21622.0,133.5692,133.7036,133.4444,133.5212,21622.0
2021-07-14 12:30:00,139.1,139.24,138.92,138.92,17589.0,133.5212,133.6556,133.3484,133.3484,17589.0
2021-07-14 13:00:00,138.92,138.92,138.72,138.77,13835.0,133.3484,133.3484,133.1564,133.2044,13835.0
2021-07-14 13:30:00,138.79,139.1,138.79,139.09,10622.0,133.2236,133.5212,133.2236,133.5116,10622.0
2021-07-14 14:00:00,139.08,139.16,138.93,139.01,16017.0,133.502,133.5788,133.358,133.4348,16017.0
2021-07-14 14:30:00,139.03,139.27,139.02,139.24,17651.0,133.454,133.6844,133.4444,133.6556,17651.0
2021-07-14 15:00:00,139.24,139.32,139.06,139.06,15278.0,133.6556,133.7324,133.4828,133.4828,15278.0
2021-07-14 15:30:00,139.06,139.06,138.41,138.93,124558.0,133.4828,133.4828,132.8589,133.358,124558.0
2021-07-15 09:30:00,138.0,139.29,138.0,139.24,35245.0,132.4653,133.7036,132.4653,133.6556,35245.0
2021-07-15 10:00:00,139.21,140.17,139.21,140.01,23604.0,133.6268,134.5483,133.6268,134.3947,23604.0
2021-07-15 10:30:00,140.05,140.18,139.84,140.06,13150.0,134.4331,134.5579,134.2315,134.4427,13150.0
2021-07-15 11:00:00,139.98,140.13,139.84,139.93,16141.0,134.3659,134.5099,134.2315,134.3179,16141.0
2021-07-15 11:30:00,139.99,140.83,139.99,140.66,44608.0,134.3755,135.1818,134.3755,135.0186,44608.0
2021-07-15 12:00:00,140.65,140.7,140.32,140.4,24493.0,135.009,135.057,134.6923,134.7691,24493.0
2021-07-15 12:30:00,140.37,140.42,140.05,140.05,18337.0,134.7403,134.7883,134.4331,134.4331,18337.0
2021-07-15 13:00:00,140.02,140.06,139.76,139.91,35187.0,134.4043,134.4427,134.1547,134.2987,35187.0
2021-07-15 13:30:00,139.86,139.89,139.49,139.52,23214.0,134.2507,134.2795,133.8956,133.9243,23214.0
2021-07-15 14:00:00,139.57,140.03,139.56,139.97,18817.0,133.9723,134.4139,133.9627,134.3563,18817.0
2021-07-15 14:30:00,140.0,140.06,139.74,139.84,15020.0,134.3851,134.4427,134.1355,134.2315,15020.0
2021-07-15 15:00:00,139.89,140.13,139.83,140.08,13274.0,134.2795,134.5099,134.2219,134.4619,13274.0
2021-07-15 15:30:00,140.07,140.32,139.95,140.14,70245.0,134.4523,134.6923,134.3371,134.5195,70245.0
2021-07-16 09:30:00,140.33,140.38,139.67,140.31,26963.0,134.7019,134.7499,134.0683,134.6827,26963.0
2021-07-16 10:00:00,140.28,140.4,139.85,139.95,7557.0,134.6539,134.7691,134.2411,134.3371,7557.0
2021-07-16 10:30:00,139.95,140.5,139.94,140.5,22803.0,134.3371,134.865,134.3275,134.865,22803.0
2021-07-16 11:00:00,140.52,140.68,140.26,140.47,8505.0,134.8842,135.0378,134.6347,134.8362,8505.0
2021-07-16 11:30:00,140.47,140.82,140.41,140.52,41118.0,134.8362,135.1722,134.7787,134.8842,41118.0
2021-07-16 12:00:00,140.53,140.82,140.52,140.69,22730.0,134.8938,135.1722,134.8842,135.0474,22730.0
2021-07-16 12:30:00,140.67,140.71,140.54,140.65,5973.0,135.0282,135.0666,134.9034,135.009,5973.0
2021-07-16 13:00:00,140.58,140.74,140.55,140.65,10129.0,134.9418,135.0954,134.913,135.009,10129.0
2021-07-16 13:30:00,140.64,140.69,140.52,140.68,7710.0,134.9994,135.0474,134.8842,135.0378,7710.0
2021-07-16 14:00:00,140.65,140.65,140.41,140.41,8224.0,135.009,135.009,134.7787,134.7787,8224.0
2021-07-16 14:30:00,140.41,140.43,140.18,140.38,9843.0,134.7787,134.7979,134.5579,134.7499,9843.0
2021-07-16 15:00:00,140.35,140.43,140.04,140.3,16689.0,134.7211,134.7979,134.4235,134.6731,16689.0
2021-07-16 15:30:00,140.25,140.32,139.81,139.93,63888.0,134.6251,134.6923,134.2027,134.3179,63888.0
2021-07-19 09:30:00,138.7,138.83,137.72,137.74,22118.0,133.1372,133.262,132.1965,132.2157,22118.0
2021-07-19 10:00:00,137.73,137.84,137.29,137.46,35739.0,132.2061,132.3117,131.7838,131.947,35739.0
2021-07-19 10:30:00,137.42,137.44,137.04,137.12,21082.0,131.9086,131.9278,131.5438,131.6206,21082.0
2021-07-19 11:00:00,137.2,137.39,136.93,137.14,25276.0,131.6974,131.8798,131.4382,131.6398,25276.0
2021-07-19 11:30:00,137.09,137.45,137.08,137.38,40928.0,131.5918,131.9374,131.5822,131.8702,40928.0
2021-07-19 12:00:00,137.32,137.32,136.32,136.32,17223.0,131.8126,131.8126,130.8527,130.8527,17223.0
2021-07-19 12:30:00,136.38,136.42,135.98,136.25,16502.0,130.9103,130.9487,130.5263,130.7855,16502.0
2021-07-19 13:00:00,136.2,136.52,136.08,136.1,20036.0,130.7375,131.0447,130.6223,130.6415,20036.0
2021-07-19 13:30:00,136.01,136.01,135.55,135.55,12955.0,130.5551,130.5551,130.1136,130.1136,12955.0
2021-07-19 14:00:00,135.64,136.29,135.62,136.25,20886.0,130.2,130.8239,130.1808,130.7855,20886.0
2021-07-19 14:30:00,136.16,136.16,135.5,135.67,16074.0,130.6991,130.6991,130.0656,130.2288,16074.0
2021-07-19 15:00:00,135.69,136.06,135.57,135.99,20948.0,130.248,130.6031,130.1328,130.5359,20948.0
2021-07-19 15:30:00,135.96,136.81,135.94,136.64,133875.0,130.5071,131.323,130.4879,131.1599,133875.0
2021-07-20 09:30:00,137.18,138.61,136.69,138.39,21473.0,131.6782,133.0508,131.2079,132.8397,21473.0
2021-07-20 10:00:00,138.55,139.09,138.44,138.89,27058.0,132.9933,133.5116,132.8877,133.3196,27058.0
2021-07-20 10:30:00,138.9,139.46,138.81,139.37,25507.0,133.3292,133.8668,133.2428,133.7804,25507.0
2021-07-20 11:00:00,139.39,139.59,139.2,139.24,25214.0,133.7996,133.9915,133.6172,133.6556,25214.0
2021-07-20 11:30:00,139.22,139.73,138.99,139.67,98364.0,133.6364,134.1259,133.4156,134.0683,98364.0
2021-07-20 12:00:00,139.72,139.82,139.48,139.61,27441.0,134.1163,134.2123,133.886,134.0107,27441.0
2021-07-20 12:30:00,139.63,139.68,139.28,139.5,36365.0,134.0299,134.0779,133.694,133.9052,36365.0
2021-07-20 13:00:00,139.53,139.73,139.26,139.26,17171.0,133.9339,134.1259,133.6748,133.6748,17171.0
2021-07-20 13:30:00,139.26,139.32,138.91,139.01,29626.0,133.6748,133.7324,133.3388,133.4348,29626.0
2021-07-20 14:00:00,139.02,139.15,138.58,138.63,31246.0,133.4444,133.5692,133.022,133.07,31246.0
2021-07-20 14:30:00,138.65,139.08,138.44,138.66,82413.0,133.0892,133.502,132.8877,133.0988,82413.0
2021-07-20 15:00:00,138.67,139.33,138.59,139.19,46798.0,133.1084,133.742,133.0316,133.6076,46798.0
2021-07-20 15:30:00,139.17,139.54,139.02,139.26,154254.0,133.5884,133.9435,133.4444,133.6748,154254.0
2021-07-21 09:30:00,139.9,141.03,139.29,140.94,23700.0,134.2891,135.3738,133.7036,135.2874,23700.0
2021-07-21 10:00:00,140.95,141.19,140.57,140.58,20981.0,135.297,135.5274,134.9322,134.9418,20981.0
2021-07-21 10:30:00,140.49,140.88,140.39,140.4,9707.0,134.8554,135.2298,134.7595,134.7691,9707.0
2021-07-21 11:00:00,140.42,140.56,140.19,140.41,15645.0,134.7883,134.9226,134.5675,134.7787,15645.0
2021-07-21 11:30:00,140.4,146.98,140.3,142.93,410379.0,134.7691,141.0852,134.6731,137.1976,410379.0
2021-07-21 12:00:00,143.1,143.2,141.92,142.22,80922.0,137.3608,137.4568,136.2281,136.5161,80922.0
2021-07-21 12:30:00,142.25,142.6,142.09,142.34,36699.0,136.5449,136.8808,136.3913,136.6312,36699.0
2021-07-21 13:00:00,142.3,142.74,142.29,142.66,30062.0,136.5929,137.0152,136.5833,136.9384,30062.0
2021-07-21 13:30:00,142.62,142.75,142.32,142.43,47253.0,136.9,137.0248,136.6121,136.7176,47253.0
2021-07-21 14:00:00,142.42,142.61,141.61,141.61,47562.0,136.708,136.8904,135.9305,135.9305,47562.0
2021-07-21 14:30:00,141.6,141.89,141.47,141.79,21636.0,135.9209,136.1993,135.7961,136.1033,21636.0
2021-07-21 15:00:00,141.76,141.76,141.02,141.18,50743.0,136.0745,136.0745,135.3642,135.5178,50743.0
2021-07-21 15:30:00,141.19,141.41,140.68,140.81,135343.0,135.5274,135.7385,135.0378,135.1626,135343.0
2021-07-22 09:30:00,140.95,141.94,140.95,141.44,32738.0,135.297,136.2473,135.297,135.7673,32738.0
2021-07-22 10:00:00,141.58,141.97,141.25,141.82,19210.0,135.9017,136.2761,135.585,136.1321,19210.0
2021-07-22 10:30:00,141.79,142.07,141.71,141.82,14705.0,136.1033,136.3721,136.0265,136.1321,14705.0
2021-07-22 11:00:00,141.88,141.91,141.45,141.74,19698.0,136.1897,136.2185,135.7769,136.0553,19698.0
2021-07-22 11:30:00,141.72,141.86,141.44,141.76,44413.0,136.0361,136.1705,135.7673,136.0745,44413.0
2021-07-22 12:00:00,141.77,142.15,141.72,142.12,25713.0,136.0841,136.4489,136.0361,136.4201,25713.0
2021-07-22 12:30:00,142.15,142.26,141.8,142.13,25835.0,136.4489,136.5545,136.1129,136.4297,25835.0
2021-07-22 13:00:00,142.15,142.3,142.0,142.15,40080.0,136.4489,136.5929,136.3049,136.4489,40080.0
2021-07-22 13:30:00,142.18,142.5,142.04,142.33,42878.0,136.4777,136.7848,136.3433,136.6217,42878.0
2021-07-22 14:00:00,142.34,142.53,142.17,142.23,31874.0,136.6312,136.8136,136.4681,136.5257,31874.0
2021-07-22 14:30:00,142.23,142.36,142.16,142.17,26937.0,136.5257,136.6504,136.4585,136.4681,26937.0
2021-07-22 15:00:00,142.18,142.19,141.96,142.05,28339.0,136.4777,136.4873,136.2665,136.3529,28339.0
2021-07-22 15:30:00,142.04,142.39,141.89,142.14,126187.0,136.3433,136.6792,136.1993,136.4393,126187.0
2021-07-23 09:30:00,142.16,143.16,142.12,142.32,21739.0,136.4585,137.4184,136.4201,136.6121,21739.0
2021-07-23 10:00:00,142.24,142.8,142.12,142.58,11976.0,136.5353,137.0728,136.4201,136.8616,11976.0
2021-07-23 10:30:00,142.54,143.13,142.45,143.01,14012.0,136.8232,137.3896,136.7368,137.2744,14012.0
2021-07-23 11:00:00,143.06,143.25,142.94,143.03,15609.0,137.3224,137.5048,137.2072,137.2936,15609.0
2021-07-23 11:30:00,142.96,143.12,142.53,142.59,11739.0,137.2264,137.38,136.8136,136.8712,11739.0
2021-07-23 12:00:00,142.63,143.15,142.47,142.97,21889.0,136.9096,137.4088,136.756,137.236,21889.0
2021-07-23 12:30:00,142.97,143.14,142.93,143.03,8674.0,137.236,137.3992,137.1976,137.2936,8674.0
2021-07-23 13:00:00,143.06,143.31,143.05,143.05,9608.0,137.3224,137.5623,137.3128,137.3128,9608.0
2021-07-23 13:30:00,143.05,143.17,142.84,142.84,10709.0,137.3128,137.428,137.1112,137.1112,10709.0
2021-07-23 14:00:00,142.88,142.88,142.56,142.67,10963.0,137.1496,137.1496,136.8424,136.948,10963.0
2021-07-23 14:30:00,142.68,142.85,142.61,142.82,14988.0,136.9576,137.1208,136.8904,137.092,14988.0
2021-07-23 15:00:00,142.81,142.87,142.5,142.71,18082.0,137.0824,137.14,136.7848,136.9864,18082.0
2021-07-23 15:30:00,142.74,143.13,142.74,143.04,138395.0,137.0152,137.3896,137.0152,137.3032,138395.0
2021-07-26 09:30:00,139.0,141.2,138.61,139.28,241948.0,133.4252,135.537,133.0508,133.694,241948.0
2021-07-26 10:00:00,139.37,140.05,139.17,139.62,87190.0,133.7804,134.4331,133.5884,134.0203,87190.0
2021-07-26 10:30:00,139.61,140.43,139.46,140.38,133522.0,134.0107,134.7979,133.8668,134.7499,133522.0
2021-07-26 11:00:00,140.42,140.99,140.3,140.64,72465.0,134.7883,135.3354,134.6731,134.9994,72465.0
2021-07-26 11:30:00,140.64,140.82,140.46,140.71,41495.0,134.9994,135.1722,134.8266,135.0666,41495.0
2021-07-26 12:00:00,140.71,141.3,140.7,141.15,84698.0,135.0666,135.633,135.057,135.489,84698.0
2021-07-26 12:30:00,141.15,141.37,140.79,140.91,79635.0,135.489,135.7002,135.1434,135.2586,79635.0
2021-07-26 13:00:00,140.93,140.99,140.46,140.53,54758.0,135.2778,135.3354,134.8266,134.8938,54758.0
2021-07-26 13:30:00,140.45,140.6,140.34,140.48,42893.0,134.8171,134.961,134.7115,134.8458,42893.0
2021-07-26 14:00:00,140.44,140.49,140.24,140.39,90533.0,134.8075,134.8554,134.6155,134.7595,90533.0
2021-07-26 14:30:00,140.39,140.48,140.31,140.36,63652.0,134.7595,134.8458,134.6827,134.7307,63652.0
2021-07-26 15:00:00,140.36,140.51,140.25,140.36,104917.0,134.7307,134.8746,134.6251,134.7307,104917.0
2021-07-26 15:30:00,140.37,140.39,140.0,140.22,176252.0,134.7403,134.7595,134.3851,134.5963,176252.0
2021-07-27 09:30:00,139.11,140.63,138.63,140.62,74480.0,133.5308,134.9898,133.07,134.9802,74480.0
2021-07-27 10:00:00,140.52,140.99,140.27,140.67,156941.0,134.8842,135.3354,134.6443,135.0282,156941.0
2021-07-27 10:30:00,140.73,140.78,139.95,140.17,68965.0,135.0858,135.1338,134.3371,134.5483,68965.0
2021-07-27 11:00:00,140.15,140.89,140.07,140.6,73144.0,134.5291,135.2394,134.4523,134.961,73144.0
2021-07-27 11:30:00,140.6,141.15,140.27,140.99,104084.0,134.961,135.489,134.6443,135.3354,104084.0
2021-07-27 12:00:00,141.0,141.09,140.4,140.56,58150.0,135.345,135.4314,134.7691,134.9226,58150.0
2021-07-27 12:30:00,140.53,140.82,140.4,140.6,30222.0,134.8938,135.1722,134.7691,134.961,30222.0
2021-07-27 13:00:00,140.6,140.69,140.46,140.48,22204.0,134.961,135.0474,134.8266,134.8458,22204.0
2021-07-27 13:30:00,140.46,140.62,140.25,140.28,40196.0,134.8266,134.9802,134.6251,134.6539,40196.0
2021-07-27 14:00:00,140.29,140.38,139.88,139.89,51072.0,134.6635,134.7499,134.2699,134.2795,51072.0
2021-07-27 14:30:00,139.88,139.92,139.58,139.71,31974.0,134.2699,134.3083,133.9819,134.1067,31974.0
2021-07-27 15:00:00,139.7,139.83,139.46,139.56,57530.0,134.0971,134.2219,133.8668,133.9627,57530.0
2021-07-27 15:30:00,139.58,140.34,139.37,140.32,226455.0,133.9819,134.7115,133.7804,134.6923,226455.0
2021-07-28 09:30:00,139.99,139.99,138.23,138.59,41352.0,134.3755,134.3755,132.6861,133.0316,41352.0
2021-07-28 10:00:00,138.58,138.58,138.0,138.44,48726.0,133.022,133.022,132.4653,132.8877,48726.0
2021-07-28 10:30:00,138.39,138.71,138.0,138.57,35964.0,132.8397,133.1468,132.4653,133.0125,35964.0
2021-07-28 11:00:00,138.5,138.58,137.79,137.88,46225.0,132.9453,133.022,132.2637,132.3501,46225.0
2021-07-28 11:30:00,137.82,138.47,137.82,138.24,66126.0,132.2925,132.9165,132.2925,132.6957,66126.0
2021-07-28 12:00:00,138.28,138.28,137.24,137.25,33219.0,132.7341,132.7341,131.7358,131.7454,33219.0
2021-07-28 12:30:00,137.23,137.87,137.21,137.71,43963.0,131.7262,132.3405,131.707,132.1869,43963.0
2021-07-28 13:00:00,137.69,138.07,137.5,137.83,29599.0,132.1677,132.5325,131.9854,132.3021,29599.0
2021-07-28 13:30:00,137.84,138.09,137.57,137.57,25765.0,132.3117,132.5517,132.0526,132.0526,25765.0
2021-07-28 14:00:00,137.55,138.46,137.39,138.24,46063.0,132.0334,132.9069,131.8798,132.6957,46063.0
2021-07-28 14:30:00,138.2,138.49,137.99,138.31,36688.0,132.6573,132.9357,132.4557,132.7629,36688.0
2021-07-28 15:00:00,138.34,138.37,137.75,137.75,51835.0,132.7917,132.8205,132.2253,132.2253,51835.0
2021-07-28 15:30:00,137.72,137.8,137.27,137.55,209786.0,132.1965,132.2733,131.7646,132.0334,209786.0
2021-07-29 09:30:00,138.66,139.15,137.96,139.15,39584.0,133.0988,133.5692,132.4269,133.5692,39584.0
2021-07-29 10:00:00,139.23,139.23,138.2,139.11,42240.0,133.646,133.646,132.6573,133.5308,42240.0
2021-07-29 10:30:00,139.03,139.21,138.74,139.08,37216.0,133.454,133.6268,133.1756,133.502,37216.0
2021-07-29 11:00:00,139.08,139.22,138.57,138.88,118794.0,133.502,133.6364,133.0125,133.31,118794.0
2021-07-29 11:30:00,138.89,139.23,138.46,138.99,42684.0,133.3196,133.646,132.9069,133.4156,42684.0
2021-07-29 12:00:00,138.98,139.26,138.9,139.24,28966.0,133.406,133.6748,133.3292,133.6556,28966.0
2021-07-29 12:30:00,139.27,139.44,139.22,139.25,34717.0,133.6844,133.8476,133.6364,133.6652,34717.0
2021-07-29 13:00:00,139.25,139.67,139.18,139.63,29002.0,133.6652,134.0683,133.598,134.0299,29002.0
2021-07-29 13:30:00,139.57,139.97,139.52,139.58,29709.0,133.9723,134.3563,133.9243,133.9819,29709.0
2021-07-29 14:00:00,139.58,139.93,139.54,139.89,35687.0,133.9819,134.3179,133.9435,134.2795,35687.0
2021-07-29 14:30:00,139.8,139.95,139.74,139.84,61501.0,134.1931,134.3371,134.1355,134.2315,61501.0
2021-07-29 15:00:00,139.85,139.93,139.69,139.84,90182.0,134.2411,134.3179,134.0875,134.2315,90182.0
2021-07-29 15:30:00,139.83,139.94,139.26,139.52,132465.0,134.2219,134.3275,133.6748,133.9243,132465.0
2021-07-30 09:30:00,139.84,141.97,139.83,141.17,107694.0,134.2315,136.2761,134.2219,135.5082,107694.0
2021-07-30 10:00:00,141.08,141.33,140.32,140.37,99571.0,135.4218,135.6618,134.6923,134.7403,99571.0
2021-07-30 10:30:00,140.06,140.74,139.78,140.19,85031.0,134.4427,135.0954,134.1739,134.5675,85031.0
2021-07-30 11:00:00,140.24,140.89,140.2,140.2,50678.0,134.6155,135.2394,134.5771,134.5771,50678.0
2021-07-30 11:30:00,140.2,140.42,139.28,139.44,38476.0,134.5771,134.7883,133.694,133.8476,38476.0
2021-07-30 12:00:00,139.6,140.26,139.34,139.99,57782.0,134.0011,134.6347,133.7516,134.3755,57782.0
2021-07-30 12:30:00,139.99,140.52,139.92,140.14,48403.0,134.3755,134.8842,134.3083,134.5195,48403.0
2021-07-30 13:00:00,140.13,140.46,139.98,139.98,66438.0,134.5099,134.8266,134.3659,134.3659,66438.0
2021-07-30 13:30:00,140.0,140.31,139.98,140.16,46944.0,134.3851,134.6827,134.3659,134.5387,46944.0
2021-07-30 14:00:00,140.14,140.16,139.44,139.44,68715.0,134.5195,134.5387,133.8476,133.8476,68715.0
2021-07-30 14:30:00,139.55,139.74,139.27,139.74,48260.0,133.9531,134.1355,133.6844,134.1355,48260.0
2021-07-30 15:00:00,139.77,140.2,139.51,139.62,51578.0,134.1643,134.5771,133.9148,134.0203,51578.0
2021-07-30 15:30:00,139.64,139.73,139.13,139.37,160199.0,134.0395,134.1259,133.55,133.7804,160199.0
2021-08-02 09:30:00,139.83,141.16,139.83,140.65,43120.0,134.2219,135.4986,134.2219,135.009,43120.0
2021-08-02 10:00:00,140.52,141.16,140.4,140.43,65006.0,134.8842,135.4986,134.7691,134.7979,65006.0
2021-08-02 10:30:00,140.43,141.01,140.43,140.6,24334.0,134.7979,135.3546,134.7979,134.961,24334.0
2021-08-02 11:00:00,140.59,141.05,140.49,140.71,27257.0,134.9514,135.393,134.8554,135.0666,27257.0
2021-08-02 11:30:00,140.73,140.78,140.03,140.04,31548.0,135.0858,135.1338,134.4139,134.4235,31548.0
2021-08-02 12:00:00,140.0,140.0,138.96,139.21,72673.0,134.3851,134.3851,133.3868,133.6268,72673.0
2021-08-02 12:30:00,139.26,139.63,139.2,139.27,23434.0,133.6748,134.0299,133.6172,133.6844,23434.0
2021-08-02 13:00:00,139.26,139.47,139.08,139.27,35038.0,133.6748,133.8764,133.502,133.6844,35038.0
2021-08-02 13:30:00,139.26,139.34,138.93,139.17,24827.0,133.6748,133.7516,133.358,133.5884,24827.0
2021-08-02 14:00:00,139.15,139.6,139.12,139.55,20105.0,133.5692,134.0011,133.5404,133.9531,20105.0
2021-08-02 14:30:00,139.56,139.56,139.25,139.42,19240.0,133.9627,133.9627,133.6652,133.8284,19240.0
2021-08-02 15:00:00,139.37,139.58,139.22,139.53,24194.0,133.7804,133.9819,133.6364,133.9339,24194.0
2021-08-02 15:30:00,139.52,139.76,139.11,139.15,110369.0,133.9243,134.1547,133.5308,133.5692,110369.0
2021-08-03 09:30:00,139.69,139.69,138.25,138.77,30939.0,134.0875,134.0875,132.7053,133.2044,30939.0
2021-08-03 10:00:00,138.79,140.24,138.66,140.0,36614.0,133.2236,134.6155,133.0988,134.3851,36614.0
2021-08-03 10:30:00,140.0,140.05,139.41,139.42,45378.0,134.3851,134.4331,133.8188,133.8284,45378.0
2021-08-03 11:00:00,139.41,139.56,139.22,139.4,21007.0,133.8188,133.9627,133.6364,133.8092,21007.0
2021-08-03 11:30:00,139.37,139.7,139.1,139.59,27108.0,133.7804,134.0971,133.5212,133.9915,27108.0
2021-08-03 12:00:00,139.56,139.57,139.22,139.31,21481.0,133.9627,133.9723,133.6364,133.7228,21481.0
2021-08-03 12:30:00,139.28,139.7,139.26,139.48,15440.0,133.694,134.0971,133.6748,133.886,15440.0
2021-08-03 13:00:00,139.43,139.69,139.36,139.48,12169.0,133.838,134.0875,133.7708,133.886,12169.0
2021-08-03 13:30:00,139.46,139.48,138.6,138.71,37925.0,133.8668,133.886,133.0412,133.1468,37925.0
2021-08-03 14:00:00,138.69,138.99,138.65,138.91,30580.0,133.1276,133.4156,133.0892,133.3388,30580.0
2021-08-03 14:30:00,138.88,139.04,138.6,138.62,37353.0,133.31,133.4636,133.0412,133.0604,37353.0
2021-08-03 15:00:00,138.65,139.23,138.65,139.08,36453.0,133.0892,133.646,133.0892,133.502,36453.0
2021-08-03 15:30:00,139.08,139.08,138.47,138.54,240670.0,133.502,133.502,132.9165,132.9837,240670.0
2021-08-04 09:30:00,138.19,138.52,137.81,138.13,33031.0,132.6477,132.9645,132.2829,132.5901,33031.0
2021-08-04 10:00:00,138.08,138.68,138.06,138.53,31322.0,132.5421,133.118,132.5229,132.9741,31322.0
2021-08-04 10:30:00,138.64,139.03,138.35,138.77,23221.0,133.0796,133.454,132.8013,133.2044,23221.0
2021-08-04 11:00:00,138.77,138.77,138.0,138.02,33335.0,133.2044,133.2044,132.4653,132.4845,33335.0
2021-08-04 11:30:00,137.93,137.95,137.42,137.68,21263.0,132.3981,132.4173,131.9086,132.1581,21263.0
2021-08-04 12:00:00,137.68,137.8,137.46,137.54,16360.0,132.1581,132.2733,131.947,132.0238,16360.0
2021-08-04 12:30:00,137.45,137.67,137.45,137.53,24347.0,131.9374,132.1485,131.9374,132.0142,24347.0
2021-08-04 13:00:00,137.51,137.67,137.4,137.52,21625.0,131.995,132.1485,131.8894,132.0046,21625.0
2021-08-04 13:30:00,137.52,137.7,137.35,137.55,28159.0,132.0046,132.1773,131.8414,132.0334,28159.0
2021-08-04 14:00:00,137.52,137.62,137.26,137.41,21167.0,132.0046,132.1006,131.755,131.899,21167.0
2021-08-04 14:30:00,137.33,137.38,137.0,137.18,21048.0,131.8222,131.8702,131.5054,131.6782,21048.0
2021-08-04 15:00:00,137.21,137.6,137.18,137.4,51093.0,131.707,132.0814,131.6782,131.8894,51093.0
2021-08-04 15:30:00,137.36,137.52,136.92,136.95,115608.0,131.851,132.0046,131.4286,131.4574,115608.0
2021-08-05 09:30:00,137.86,138.17,137.33,138.17,14732.0,132.3309,132.6285,131.8222,132.6285,14732.0
2021-08-05 10:00:00,138.08,138.35,137.61,137.92,19420.0,132.5421,132.8013,132.091,132.3885,19420.0
2021-08-05 10:30:00,137.97,138.63,137.96,138.57,16190.0,132.4365,133.07,132.4269,133.0125,16190.0
2021-08-05 11:00:00,138.52,138.55,137.98,138.11,17368.0,132.9645,132.9933,132.4461,132.5709,17368.0
2021-08-05 11:30:00,138.15,138.38,138.02,138.09,20762.0,132.6093,132.8301,132.4845,132.5517,20762.0
2021-08-05 12:00:00,138.14,138.14,137.33,137.36,33248.0,132.5997,132.5997,131.8222,131.851,33248.0
2021-08-05 12:30:00,137.34,137.58,137.26,137.42,12631.0,131.8318,132.0622,131.755,131.9086,12631.0
2021-08-05 13:00:00,137.4,137.7,137.36,137.56,16412.0,131.8894,132.1773,131.851,132.043,16412.0
2021-08-05 13:30:00,137.56,137.73,137.42,137.54,19722.0,132.043,132.2061,131.9086,132.0238,19722.0
2021-08-05 14:00:00,137.56,137.82,137.27,137.82,46317.0,132.043,132.2925,131.7646,132.2925,46317.0
2021-08-05 14:30:00,137.71,138.01,137.54,137.86,15569.0,132.1869,132.4749,132.0238,132.3309,15569.0
2021-08-05 15:00:00,137.8,137.95,137.71,137.84,47923.0,132.2733,132.4173,132.1869,132.3117,47923.0
2021-08-05 15:30:00,137.87,138.71,137.84,138.54,127644.0,132.3405,133.1468,132.3117,132.9837,127644.0
2021-08-06 09:30:00,139.47,139.77,138.71,138.94,21981.0,133.8764,134.1643,133.1468,133.3676,21981.0
2021-08-06 10:00:00,138.97,139.14,138.39,138.5,20294.0,133.3964,133.5596,132.8397,132.9453,20294.0
2021-08-06 10:30:00,138.5,138.76,138.41,138.56,23407.0,132.9453,133.1948,132.8589,133.0029,23407.0
2021-08-06 11:00:00,138.57,138.79,138.37,138.67,10131.0,133.0125,133.2236,132.8205,133.1084,10131.0
2021-08-06 11:30:00,138.62,138.79,138.54,138.61,15703.0,133.0604,133.2236,132.9837,133.0508,15703.0
2021-08-06 12:00:00,138.62,138.85,138.59,138.72,6814.0,133.0604,133.2812,133.0316,133.1564,6814.0
2021-08-06 12:30:00,138.66,139.04,138.61,138.99,13775.0,133.0988,133.4636,133.0508,133.4156,13775.0
2021-08-06 13:00:00,139.0,139.0,138.61,138.67,12061.0,133.4252,133.4252,133.0508,133.1084,12061.0
2021-08-06 13:30:00,138.64,138.77,138.56,138.77,17527.0,133.0796,133.2044,133.0029,133.2044,17527.0
2021-08-06 14:00:00,138.68,138.84,138.67,138.68,12041.0,133.118,133.2716,133.1084,133.118,12041.0
2021-08-06 14:30:00,138.74,138.85,138.67,138.76,10215.0,133.1756,133.2812,133.1084,133.1948,10215.0
2021-08-06 15:00:00,138.78,138.93,138.73,138.82,22488.0,133.214,133.358,133.166,133.2524,22488.0
2021-08-06 15:30:00,138.83,139.23,138.73,139.03,188319.0,133.262,133.646,133.166,133.454,188319.0
2021-08-09 09:30:00,139.25,139.32,138.72,138.81,13318.0,133.6652,133.7324,133.1564,133.2428,13318.0
2021-08-09 10:00:00,138.86,139.21,138.54,138.76,12834.0,133.2908,133.6268,132.9837,133.1948,12834.0
2021-08-09 10:30:00,138.69,139.58,138.67,139.22,13439.0,133.1276,133.9819,133.1084,133.6364,13439.0
2021-08-09 11:00:00,139.22,139.3,138.68,138.69,12526.0,133.6364,133.7132,133.118,133.1276,12526.0
2021-08-09 11:30:00,138.71,139.12,138.63,138.89,39480.0,133.1468,133.5404,133.07,133.3196,39480.0
2021-08-09 12:00:00,138.9,139.58,138.87,139.52,74253.0,133.3292,133.9819,133.3004,133.9243,74253.0
2021-08-09 12:30:00,139.52,139.78,139.51,139.72,29841.0,133.9243,134.1739,133.9148,134.1163,29841.0
2021-08-09 13:00:00,139.69,139.83,139.41,139.73,70367.0,134.0875,134.2219,133.8188,134.1259,70367.0
2021-08-09 13:30:00,139.74,140.09,139.73,140.04,13362.0,134.1355,134.4715,134.1259,134.4235,13362.0
2021-08-09 14:00:00,140.04,140.15,139.92,140.15,38548.0,134.4235,134.5291,134.3083,134.5291,38548.0
2021-08-09 14:30:00,140.17,140.22,139.97,140.06,20099.0,134.5483,134.5963,134.3563,134.4427,20099.0
2021-08-09 15:00:00,140.05,140.12,139.92,140.09,34214.0,134.4331,134.5003,134.3083,134.4715,34214.0
2021-08-09 15:30:00,140.11,140.34,139.94,140.3,126966.0,134.4907,134.7115,134.3275,134.6731,126966.0
2021-08-10 09:30:00,140.6,140.97,140.16,140.6,25893.0,134.961,135.3162,134.5387,134.961,25893.0
2021-08-10 10:00:00,140.54,140.63,140.27,140.53,11645.0,134.9034,134.9898,134.6443,134.8938,11645.0
2021-08-10 10:30:00,140.56,140.85,140.37,140.47,73448.0,134.9226,135.201,134.7403,134.8362,73448.0
2021-08-10 11:00:00,140.48,141.05,140.28,140.8,20997.0,134.8458,135.393,134.6539,135.153,20997.0
2021-08-10 11:30:00,140.8,141.01,140.54,140.9,38516.0,135.153,135.3546,134.9034,135.249,38516.0
2021-08-10 12:00:00,140.93,140.96,140.65,140.71,19130.0,135.2778,135.3066,135.009,135.0666,19130.0
2021-08-10 12:30:00,140.74,140.88,140.68,140.78,21873.0,135.0954,135.2298,135.0378,135.1338,21873.0
2021-08-10 13:00:00,140.74,140.88,140.6,140.71,15025.0,135.0954,135.2298,134.961,135.0666,15025.0
2021-08-10 13:30:00,140.7,140.82,140.52,140.6,18256.0,135.057,135.1722,134.8842,134.961,18256.0
2021-08-10 14:00:00,140.69,140.86,140.58,140.66,17672.0,135.0474,135.2106,134.9418,135.0186,17672.0
2021-08-10 14:30:00,140.69,140.78,140.62,140.72,16687.0,135.0474,135.1338,134.9802,135.0762,16687.0
2021-08-10 15:00:00,140.74,140.75,140.53,140.68,19576.0,135.0954,135.105,134.8938,135.0378,19576.0
2021-08-10 15:30:00,140.71,140.96,140.58,140.91,111542.0,135.0666,135.3066,134.9418,135.2586,111542.0
2021-08-11 09:30:00,141.43,142.77,141.43,142.38,81187.0,135.7577,137.044,135.7577,136.6696,81187.0
2021-08-11 10:00:00,142.32,142.68,141.99,142.68,50003.0,136.6121,136.9576,136.2953,136.9576,50003.0
2021-08-11 10:30:00,142.65,143.46,142.65,142.93,222457.0,136.9288,137.7063,136.9288,137.1976,222457.0
2021-08-11 11:00:00,142.91,143.08,142.45,142.45,43876.0,137.1784,137.3416,136.7368,136.7368,43876.0
2021-08-11 11:30:00,142.38,142.73,142.25,142.38,20718.0,136.6696,137.0056,136.5449,136.6696,20718.0
2021-08-11 12:00:00,142.42,142.59,142.21,142.24,15507.0,136.708,136.8712,136.5065,136.5353,15507.0
2021-08-11 12:30:00,142.25,142.46,142.16,142.4,12815.0,136.5449,136.7464,136.4585,136.6888,12815.0
2021-08-11 13:00:00,142.42,142.44,141.93,142.22,29797.0,136.708,136.7272,136.2377,136.5161,29797.0
2021-08-11 13:30:00,142.19,142.45,141.96,142.31,30704.0,136.4873,136.7368,136.2665,136.6025,30704.0
2021-08-11 14:00:00,142.3,142.31,142.09,142.19,12388.0,136.5929,136.6025,136.3913,136.4873,12388.0
2021-08-11 14:30:00,142.2,142.27,141.97,142.03,12924.0,136.4969,136.5641,136.2761,136.3337,12924.0
2021-08-11 15:00:00,142.0,142.17,141.97,141.99,27163.0,136.3049,136.4681,136.2761,136.2953,27163.0
2021-08-11 15:30:00,141.97,142.45,141.97,142.27,207041.0,136.2761,136.7368,136.2761,136.5641,207041.0
2021-08-12 09:30:00,142.7,142.78,142.27,142.5,57990.0,136.9768,137.0536,136.5641,136.7848,57990.0
2021-08-12 10:00:00,142.5,142.5,141.43,141.43,49944.0,136.7848,136.7848,135.7577,135.7577,49944.0
2021-08-12 10:30:00,141.44,141.52,141.14,141.3,31759.0,135.7673,135.8441,135.4794,135.633,31759.0
2021-08-12 11:00:00,141.32,141.42,140.84,141.0,40322.0,135.6522,135.7481,135.1914,135.345,40322.0
2021-08-12 11:30:00,141.0,141.36,140.95,141.21,28174.0,135.345,135.6906,135.297,135.5466,28174.0
2021-08-12 12:00:00,141.19,141.39,141.13,141.16,56007.0,135.5274,135.7194,135.4698,135.4986,56007.0
2021-08-12 12:30:00,141.2,142.19,141.16,141.92,20678.0,135.537,136.4873,135.4986,136.2281,20678.0
2021-08-12 13:00:00,141.92,141.93,141.73,141.89,24543.0,136.2281,136.2377,136.0457,136.1993,24543.0
2021-08-12 13:30:00,141.84,141.93,141.69,141.85,25094.0,136.1513,136.2377,136.0073,136.1609,25094.0
2021-08-12 14:00:00,141.85,142.0,141.71,141.74,26657.0,136.1609,136.3049,136.0265,136.0553,26657.0
2021-08-12 14:30:00,141.71,141.71,141.38,141.53,28245.0,136.0265,136.0265,135.7098,135.8537,28245.0
2021-08-12 15:00:00,141.53,141.72,141.5,141.61,29497.0,135.8537,136.0361,135.8249,135.9305,29497.0
2021-08-12 15:30:00,141.62,141.72,141.46,141.51,136453.0,135.9401,136.0361,135.7865,135.8345,136453.0
2021-08-13 09:30:00,142.19,142.48,141.02,142.03,211896.0,136.4873,136.7656,135.3642,136.3337,211896.0
2021-08-13 10:00:00,141.94,142.25,141.23,141.42,130950.0,136.2473,136.5449,135.5658,135.7481,130950.0
2021-08-13 10:30:00,141.41,141.6,140.84,141.2,158254.0,135.7385,135.9209,135.1914,135.537,158254.0
2021-08-13 11:00:00,141.15,141.29,140.96,140.96,46142.0,135.489,135.6234,135.3066,135.3066,46142.0
2021-08-13 11:30:00,140.93,141.04,140.63,140.93,56664.0,135.2778,135.3834,134.9898,135.2778,56664.0
2021-08-13 12:00:00,140.9,141.03,140.68,140.68,48437.0,135.249,135.3738,135.0378,135.0378,48437.0
2021-08-13 12:30:00,140.69,141.04,140.68,140.98,30821.0,135.0474,135.3834,135.0378,135.3258,30821.0
2021-08-13 13:00:00,140.97,140.97,140.7,140.74,26797.0,135.3162,135.3162,135.057,135.0954,26797.0
2021-08-13 13:30:00,140.72,140.89,140.66,140.75,58028.0,135.0762,135.2394,135.0186,135.105,58028.0
2021-08-13 14:00:00,140.76,140.87,140.68,140.68,25305.0,135.1146,135.2202,135.0378,135.0378,25305.0
2021-08-13 14:30:00,140.68,140.88,140.63,140.8,42975.0,135.0378,135.2298,134.9898,135.153,42975.0
2021-08-13 15:00:00,140.84,140.89,140.67,140.68,36318.0,135.1914,135.2394,135.0282,135.0378,36318.0
2021-08-13 15:30:00,140.68,140.86,140.29,140.3,366191.0,135.0378,135.2106,134.6635,134.6731,366191.0
2021-08-16 09:30:00,140.3,140.5,139.76,140.29,47428.0,134.6731,134.865,134.1547,134.6635,47428.0
2021-08-16 10:00:00,140.36,141.24,140.14,141.07,131650.0,134.7307,135.5754,134.5195,135.4122,131650.0
2021-08-16 10:30:00,141.11,141.28,140.86,141.06,47177.0,135.4506,135.6138,135.2106,135.4026,47177.0
2021-08-16 11:00:00,141.08,141.36,140.91,141.27,64057.0,135.4218,135.6906,135.2586,135.6042,64057.0
2021-08-16 11:30:00,141.31,141.54,141.25,141.5,46343.0,135.6426,135.8633,135.585,135.8249,46343.0
2021-08-16 12:00:00,141.5,141.63,141.44,141.56,60531.0,135.8249,135.9497,135.7673,135.8825,60531.0
2021-08-16 12:30:00,141.55,142.28,141.49,142.17,124705.0,135.8729,136.5737,135.8153,136.4681,124705.0
2021-08-16 13:00:00,142.16,142.31,142.1,142.2,72228.0,136.4585,136.6025,136.4009,136.4969,72228.0
2021-08-16 13:30:00,142.21,142.57,142.18,142.49,79039.0,136.5065,136.852,136.4777,136.7752,79039.0
2021-08-16 14:00:00,142.55,143.23,142.47,143.18,32716.0,136.8328,137.4856,136.756,137.4376,32716.0
2021-08-16 14:30:00,143.19,143.23,142.91,143.07,32620.0,137.4472,137.4856,137.1784,137.332,32620.0
2021-08-16 15:00:00,143.04,143.22,142.86,142.92,52079.0,137.3032,137.476,137.1304,137.188,52079.0
2021-08-16 15:30:00,142.9,143.22,142.78,142.9,220830.0,137.1688,137.476,137.0536,137.1688,220830.0
2021-08-17 09:30:00,142.04,142.8,141.63,141.72,30252.0,136.3433,137.0728,135.9497,136.0361,30252.0
2021-08-17 10:00:00,141.7,142.39,141.53,141.84,17222.0,136.0169,136.6792,135.8537,136.1513,17222.0
2021-08-17 10:30:00,141.78,141.91,141.42,141.72,18919.0,136.0937,136.2185,135.7481,136.0361,18919.0
2021-08-17 11:00:00,141.72,141.85,141.57,141.7,22264.0,136.0361,136.1609,135.8921,136.0169,22264.0
2021-08-17 11:30:00,141.68,141.99,141.6,141.68,23204.0,135.9977,136.2953,135.9209,135.9977,23204.0
2021-08-17 12:00:00,141.67,141.78,141.41,141.75,33667.0,135.9881,136.0937,135.7385,136.0649,33667.0
2021-08-17 12:30:00,141.69,141.69,141.23,141.28,15323.0,136.0073,136.0073,135.5658,135.6138,15323.0
2021-08-17 13:00:00,141.21,141.58,141.02,141.23,60422.0,135.5466,135.9017,135.3642,135.5658,60422.0
2021-08-17 13:30:00,141.24,141.43,141.08,141.36,67847.0,135.5754,135.7577,135.4218,135.6906,67847.0
2021-08-17 14:00:00,141.37,141.61,141.37,141.44,32234.0,135.7002,135.9305,135.7002,135.7673,32234.0
2021-08-17 14:30:00,141.46,141.64,141.4,141.45,29410.0,135.7865,135.9593,135.7289,135.7769,29410.0
2021-08-17 15:00:00,141.43,141.6,141.25,141.56,32354.0,135.7577,135.9209,135.585,135.8825,32354.0
2021-08-17 15:30:00,141.59,141.84,141.39,141.7,119285.0,135.9113,136.1513,135.7194,136.0169,119285.0
2021-08-18 09:30:00,141.18,141.69,140.71,141.25,32540.0,135.5178,136.0073,135.0666,135.585,32540.0
2021-08-18 10:00:00,141.3,141.91,141.3,141.62,34282.0,135.633,136.2185,135.633,135.9401,34282.0
2021-08-18 10:30:00,141.62,141.82,141.55,141.57,21208.0,135.9401,136.1321,135.8729,135.8921,21208.0
2021-08-18 11:00:00,141.59,141.72,141.28,141.59,44365.0,135.9113,136.0361,135.6138,135.9113,44365.0
2021-08-18 11:30:00,141.58,141.84,141.51,141.74,21123.0,135.9017,136.1513,135.8345,136.0553,21123.0
2021-08-18 12:00:00,141.73,142.0,141.29,141.3,16941.0,136.0457,136.3049,135.6234,135.633,16941.0
2021-08-18 12:30:00,141.26,141.61,141.19,141.59,25226.0,135.5946,135.9305,135.5274,135.9113,25226.0
2021-08-18 13:00:00,141.57,141.86,141.47,141.55,33603.0,135.8921,136.1705,135.7961,135.8729,33603.0
2021-08-18 13:30:00,141.58,141.97,141.53,141.83,57588.0,135.9017,136.2761,135.8537,136.1417,57588.0
2021-08-18 14:00:00,141.82,142.5,141.63,142.28,230459.0,136.1321,136.7848,135.9497,136.5737,230459.0
2021-08-18 14:30:00,142.21,142.31,141.86,142.03,59615.0,136.5065,136.6025,136.1705,136.3337,59615.0
2021-08-18 15:00:00,142.0,142.08,141.79,141.8,43766.0,136.3049,136.3817,136.1033,136.1129,43766.0
2021-08-18 15:30:00,141.75,142.19,141.12,141.13,185940.0,136.0649,136.4873,135.4602,135.4698,185940.0
2021-08-19 09:30:00,140.41,142.12,140.41,142.06,38113.0,134.7787,136.4201,134.7787,136.3625,38113.0
2021-08-19 10:00:00,142.02,142.17,141.53,141.65,23706.0,136.3241,136.4681,135.8537,135.9689,23706.0
2021-08-19 10:30:00,141.72,142.02,141.29,141.94,39082.0,136.0361,136.3241,135.6234,136.2473,39082.0
2021-08-19 11:00:00,142.04,142.04,141.31,141.41,19692.0,136.3433,136.3433,135.6426,135.7385,19692.0
2021-08-19 11:30:00,141.41,142.23,141.41,142.16,20585.0,135.7385,136.5257,135.7385,136.4585,20585.0
2021-08-19 12:00:00,142.18,142.34,141.86,141.88,18433.0,136.4777,136.6312,136.1705,136.1897,18433.0
2021-08-19 12:30:00,141.94,142.01,141.74,141.9,22984.0,136.2473,136.3145,136.0553,136.2089,22984.0
2021-08-19 13:00:00,141.79,141.86,141.35,141.35,12310.0,136.1033,136.1705,135.681,135.681,12310.0
2021-08-19 13:30:00,141.32,141.49,141.21,141.35,50455.0,135.6522,135.8153,135.5466,135.681,50455.0
2021-08-19 14:00:00,141.44,141.76,141.21,141.39,25152.0,135.7673,136.0745,135.5466,135.7194,25152.0
2021-08-19 14:30:00,141.36,141.95,141.24,141.87,30024.0,135.6906,136.2569,135.5754,136.1801,30024.0
2021-08-19 15:00:00,141.9,142.42,141.82,142.36,30798.0,136.2089,136.708,136.1321,136.6504,30798.0
2021-08-19 15:30:00,142.38,142.4,141.83,141.98,127749.0,136.6696,136.6888,136.1417,136.2857,127749.0
2021-08-20 09:30:00,142.35,142.39,141.72,141.94,33905.0,136.6408,136.6792,136.0361,136.2473,33905.0
2021-08-20 10:00:00,141.84,142.88,141.78,142.47,41358.0,136.1513,137.1496,136.0937,136.756,41358.0
2021-08-20 10:30:00,142.49,142.59,142.06,142.2,20581.0,136.7752,136.8712,136.3625,136.4969,20581.0
2021-08-20 11:00:00,142.13,143.08,142.07,142.85,37180.0,136.4297,137.3416,136.3721,137.1208,37180.0
2021-08-20 11:30:00,142.88,143.21,142.88,143.08,34575.0,137.1496,137.4664,137.1496,137.3416,34575.0
2021-08-20 12:00:00,143.09,143.38,143.04,143.38,17885.0,137.3512,137.6295,137.3032,137.6295,17885.0
2021-08-20 12:30:00,143.35,143.4,143.27,143.34,19603.0,137.6007,137.6487,137.5239,137.5911,19603.0
2021-08-20 13:00:00,143.36,143.87,143.36,143.86,70445.0,137.6103,138.0999,137.6103,138.0903,70445.0
2021-08-20 13:30:00,143.84,143.93,143.36,143.49,36674.0,138.0711,138.1575,137.6103,137.7351,36674.0
2021-08-20 14:00:00,143.47,143.5,143.0,143.05,49379.0,137.7159,137.7447,137.2648,137.3128,49379.0
2021-08-20 14:30:00,143.06,143.22,142.98,143.19,22427.0,137.3224,137.476,137.2456,137.4472,22427.0
2021-08-20 15:00:00,143.19,143.48,143.08,143.47,29435.0,137.4472,137.7255,137.3416,137.7159,29435.0
2021-08-20 15:30:00,143.47,143.47,142.95,143.0,127280.0,137.7159,137.7159,137.2168,137.2648,127280.0
2021-08-23 09:30:00,143.37,143.96,143.37,143.69,54795.0,137.6199,138.1863,137.6199,137.9271,54795.0
2021-08-23 10:00:00,143.65,144.21,143.62,144.1,60613.0,137.8887,138.4262,137.8599,138.3207,60613.0
2021-08-23 10:30:00,144.03,144.28,143.95,144.07,22847.0,138.2535,138.4934,138.1767,138.2919,22847.0
2021-08-23 11:00:00,143.99,144.37,143.99,144.22,36824.0,138.2151,138.5798,138.2151,138.4358,36824.0
2021-08-23 11:30:00,144.25,144.26,143.94,144.26,22323.0,138.4646,138.4742,138.1671,138.4742,22323.0
2021-08-23 12:00:00,144.24,144.51,144.1,144.36,51551.0,138.455,138.7142,138.3207,138.5702,51551.0
2021-08-23 12:30:00,144.36,144.36,144.01,144.31,46058.0,138.5702,138.5702,138.2343,138.5222,46058.0
2021-08-23 13:00:00,144.3,144.33,143.93,143.96,19162.0,138.5126,138.5414,138.1575,138.1863,19162.0
2021-08-23 13:30:00,143.93,144.03,143.54,143.63,11756.0,138.1575,138.2535,137.7831,137.8695,11756.0
2021-08-23 14:00:00,143.59,143.87,143.55,143.58,16769.0,137.8311,138.0999,137.7927,137.8215,16769.0
2021-08-23 14:30:00,143.58,143.66,143.47,143.49,15005.0,137.8215,137.8983,137.7159,137.7351,15005.0
2021-08-23 15:00:00,143.52,143.69,143.49,143.5,18827.0,137.7639,137.9271,137.7351,137.7447,18827.0
2021-08-23 15:30:00,143.5,143.51,143.05,143.15,77860.0,137.7447,137.7543,137.3128,137.4088,77860.0
2021-08-24 09:30:00,143.32,144.01,142.7,142.81,11837.0,137.5719,138.2343,136.9768,137.0824,11837.0
2021-08-24 10:00:00,142.87,143.25,142.68,143.05,38163.0,137.14,137.5048,136.9576,137.3128,38163.0
2021-08-24 10:30:00,143.11,143.41,142.9,143.4,38477.0,137.3704,137.6583,137.1688,137.6487,38477.0
2021-08-24 11:00:00,143.41,143.41,143.15,143.24,19228.0,137.6583,137.6583,137.4088,137.4952,19228.0
2021-08-24 11:30:00,143.18,143.43,143.15,143.26,45823.0,137.4376,137.6775,137.4088,137.5144,45823.0
2021-08-24 12:00:00,143.28,143.37,143.17,143.37,24536.0,137.5335,137.6199,137.428,137.6199,24536.0
2021-08-24 12:30:00,143.33,143.45,143.27,143.3,11298.0,137.5815,137.6967,137.5239,137.5527,11298.0
2021-08-24 13:00:00,143.27,143.46,143.22,143.32,45648.0,137.5239,137.7063,137.476,137.5719,45648.0
2021-08-24 13:30:00,143.32,143.66,143.27,143.57,38920.0,137.5719,137.8983,137.5239,137.8119,38920.0
2021-08-24 14:00:00,143.57,143.6,143.47,143.52,25129.0,137.8119,137.8407,137.7159,137.7639,25129.0
2021-08-24 14:30:00,143.5,143.51,143.32,143.35,13637.0,137.7447,137.7543,137.5719,137.6007,13637.0
2021-08-24 15:00:00,143.4,143.4,143.24,143.36,14776.0,137.6487,137.6487,137.4952,137.6103,14776.0
2021-08-24 15:30:00,143.35,143.48,143.27,143.4,61069.0,137.6007,137.7255,137.5239,137.6487,61069.0
2021-08-25 09:30:00,143.27,143.3,142.85,143.01,41296.0,137.5239,137.5527,137.1208,137.2744,41296.0
2021-08-25 10:00:00,143.03,143.11,142.53,142.57,8307.0,137.2936,137.3704,136.8136,136.852,8307.0
2021-08-25 10:30:00,142.53,142.65,142.31,142.33,16302.0,136.8136,136.9288,136.6025,136.6217,16302.0
2021-08-25 11:00:00,142.33,142.69,142.2,142.67,16881.0,136.6217,136.9672,136.4969,136.948,16881.0
2021-08-25 11:30:00,142.69,142.94,142.61,142.94,8181.0,136.9672,137.2072,136.8904,137.2072,8181.0
2021-08-25 12:00:00,142.87,143.11,142.82,143.09,18588.0,137.14,137.3704,137.092,137.3512,18588.0
2021-08-25 12:30:00,143.12,143.4,143.0,143.31,43063.0,137.38,137.6487,137.2648,137.5623,43063.0
2021-08-25 13:00:00,143.37,143.37,143.04,143.07,20000.0,137.6199,137.6199,137.3032,137.332,20000.0
2021-08-25 13:30:00,143.06,143.14,143.04,143.09,8250.0,137.3224,137.3992,137.3032,137.3512,8250.0
2021-08-25 14:00:00,143.13,143.25,142.99,143.22,16921.0,137.3896,137.5048,137.2552,137.476,16921.0
2021-08-25 14:30:00,143.21,143.23,143.08,143.17,17494.0,137.4664,137.4856,137.3416,137.428,17494.0
2021-08-25 15:00:00,143.16,143.19,143.03,143.08,26657.0,137.4184,137.4472,137.2936,137.3416,26657.0
2021-08-25 15:30:00,143.1,143.25,142.92,142.98,91758.0,137.3608,137.5048,137.188,137.2456,91758.0
2021-08-26 09:30:00,142.77,142.92,142.39,142.65,37970.0,137.044,137.188,136.6792,136.9288,37970.0
2021-08-26 10:00:00,142.69,142.8,142.16,142.59,15300.0,136.9672,137.0728,136.4585,136.8712,15300.0
2021-08-26 10:30:00,142.48,142.63,142.32,142.52,7558.0,136.7656,136.9096,136.6121,136.804,7558.0
2021-08-26 11:00:00,142.46,142.97,142.37,142.91,28033.0,136.7464,137.236,136.66,137.1784,28033.0
2021-08-26 11:30:00,142.9,142.94,142.8,142.88,10783.0,137.1688,137.2072,137.0728,137.1496,10783.0
2021-08-26 12:00:00,142.9,142.95,142.82,142.89,21255.0,137.1688,137.2168,137.092,137.1592,21255.0
2021-08-26 12:30:00,142.9,142.9,142.73,142.84,10902.0,137.1688,137.1688,137.0056,137.1112,10902.0
2021-08-26 13:00:00,142.85,143.1,142.82,142.99,29953.0,137.1208,137.3608,137.092,137.2552,29953.0
2021-08-26 13:30:00,143.04,143.12,142.88,142.94,8187.0,137.3032,137.38,137.1496,137.2072,8187.0
2021-08-26 14:00:00,142.93,142.96,142.58,142.8,55727.0,137.1976,137.2264,136.8616,137.0728,55727.0
2021-08-26 14:30:00,142.84,142.99,142.71,142.84,37666.0,137.1112,137.2552,136.9864,137.1112,37666.0
2021-08-26 15:00:00,142.82,142.91,142.78,142.87,17152.0,137.092,137.1784,137.0536,137.14,17152.0
2021-08-26 15:30:00,142.88,142.95,142.67,142.74,118684.0,137.1496,137.2168,136.948,137.0152,118684.0
2021-08-27 09:30:00,143.01,143.08,142.74,142.95,22485.0,137.2744,137.3416,137.0152,137.2168,22485.0
2021-08-27 10:00:00,142.81,143.34,142.77,143.15,52366.0,137.0824,137.5911,137.044,137.4088,52366.0
2021-08-27 10:30:00,143.18,143.54,143.18,143.35,13385.0,137.4376,137.7831,137.4376,137.6007,13385.0
2021-08-27 11:00:00,143.4,143.43,143.22,143.28,6802.0,137.6487,137.6775,137.476,137.5335,6802.0
2021-08-27 11:30:00,143.3,143.44,143.29,143.43,12567.0,137.5527,137.6871,137.5431,137.6775,12567.0
2021-08-27 12:00:00,143.39,143.44,143.17,143.37,23672.0,137.6391,137.6871,137.428,137.6199,23672.0
2021-08-27 12:30:00,143.38,143.45,143.23,143.4,18927.0,137.6295,137.6967,137.4856,137.6487,18927.0
2021-08-27 13:00:00,143.45,143.59,143.4,143.54,17953.0,137.6967,137.8311,137.6487,137.7831,17953.0
2021-08-27 13:30:00,143.54,143.56,143.26,143.48,36130.0,137.7831,137.8023,137.5144,137.7255,36130.0
2021-08-27 14:00:00,143.41,143.52,143.26,143.5,15139.0,137.6583,137.7639,137.5144,137.7447,15139.0
2021-08-27 14:30:00,143.49,143.54,143.3,143.33,25733.0,137.7351,137.7831,137.5527,137.5815,25733.0
2021-08-27 15:00:00,143.32,143.56,143.32,143.44,22394.0,137.5719,137.8023,137.5719,137.6871,22394.0
2021-08-27 15:30:00,143.47,143.87,143.45,143.82,100791.0,137.7159,138.0999,137.6967,138.0519,100791.0
2021-08-30 09:30:00,144.07,144.72,143.83,144.0,41957.0,138.2919,138.9158,138.0615,138.2247,41957.0
2021-08-30 10:00:00,143.95,144.17,143.78,144.14,14116.0,138.1767,138.3879,138.0135,138.3591,14116.0
2021-08-30 10:30:00,144.14,144.35,144.06,144.19,27623.0,138.3591,138.5606,138.2823,138.4071,27623.0
2021-08-30 11:00:00,144.21,144.65,144.16,144.57,26184.0,138.4262,138.8486,138.3783,138.7718,26184.0
2021-08-30 11:30:00,144.57,144.69,144.38,144.42,13515.0,138.7718,138.887,138.5894,138.6278,13515.0
2021-08-30 12:00:00,144.45,144.53,144.22,144.35,16370.0,138.6566,138.7334,138.4358,138.5606,16370.0
2021-08-30 12:30:00,144.34,144.38,144.19,144.25,22640.0,138.551,138.5894,138.4071,138.4646,22640.0
2021-08-30 13:00:00,144.24,144.3,144.15,144.18,9036.0,138.455,138.5126,138.3687,138.3975,9036.0
2021-08-30 13:30:00,144.19,144.19,144.04,144.12,8110.0,138.4071,138.4071,138.2631,138.3399,8110.0
2021-08-30 14:00:00,144.13,144.24,144.08,144.22,9128.0,138.3495,138.455,138.3015,138.4358,9128.0
2021-08-30 14:30:00,144.25,144.29,144.02,144.03,12042.0,138.4646,138.503,138.2439,138.2535,12042.0
2021-08-30 15:00:00,144.05,144.17,143.84,143.91,13022.0,138.2727,138.3879,138.0711,138.1383,13022.0
2021-08-30 15:30:00,143.92,143.92,143.33,143.48,64876.0,138.1479,138.1479,137.5815,137.7255,64876.0
2021-08-31 09:30:00,143.45,143.6,142.9,143.31,53714.0,137.6967,137.8407,137.1688,137.5623,53714.0
2021-08-31 10:00:00,143.41,143.9,143.35,143.7,20630.0,137.6583,138.1287,137.6007,137.9367,20630.0
2021-08-31 10:30:00,143.7,144.31,143.66,144.24,32535.0,137.9367,138.5222,137.8983,138.455,32535.0
2021-08-31 11:00:00,144.27,144.34,144.13,144.25,40510.0,138.4838,138.551,138.3495,138.4646,40510.0
2021-08-31 11:30:00,144.25,144.48,144.14,144.19,28728.0,138.4646,138.6854,138.3591,138.4071,28728.0
2021-08-31 12:00:00,144.22,144.31,144.13,144.2,19551.0,138.4358,138.5222,138.3495,138.4167,19551.0
2021-08-31 12:30:00,144.19,144.3,144.05,144.08,19283.0,138.4071,138.5126,138.2727,138.3015,19283.0
2021-08-31 13:00:00,144.06,144.09,143.82,143.89,22633.0,138.2823,138.3111,138.0519,138.1191,22633.0
2021-08-31 13:30:00,143.88,144.04,143.76,144.0,18801.0,138.1095,138.2631,137.9943,138.2247,18801.0
2021-08-31 14:00:00,143.98,144.02,143.67,143.7,31715.0,138.2055,138.2439,137.9079,137.9367,31715.0
2021-08-31 14:30:00,143.75,143.95,143.69,143.94,21001.0,137.9847,138.1767,137.9271,138.1671,21001.0
2021-08-31 15:00:00,143.91,143.97,143.7,143.95,30976.0,138.1383,138.1959,137.9367,138.1767,30976.0
2021-08-31 15:30:00,143.97,144.03,143.6,143.6,157360.0,138.1959,138.2535,137.8407,137.8407,157360.0
2021-09-01 09:30:00,143.8,143.8,142.89,143.34,16646.0,138.0327,138.0327,137.1592,137.5911,16646.0
2021-09-01 10:00:00,143.36,143.86,143.28,143.47,29322.0,137.6103,138.0903,137.5335,137.7159,29322.0
2021-09-01 10:30:00,143.53,143.75,143.41,143.44,42253.0,137.7735,137.9847,137.6583,137.6871,42253.0
2021-09-01 11:00:00,143.44,143.8,143.44,143.61,39745.0,137.6871,138.0327,137.6871,137.8503,39745.0
2021-09-01 11:30:00,143.59,144.21,143.54,144.0,23906.0,137.8311,138.4262,137.7831,138.2247,23906.0
2021-09-01 12:00:00,144.0,144.19,143.94,144.16,24631.0,138.2247,138.4071,138.1671,138.3783,24631.0
2021-09-01 12:30:00,144.17,144.53,144.16,144.53,51456.0,138.3879,138.7334,138.3783,138.7334,51456.0
2021-09-01 13:00:00,144.64,144.75,144.4,144.55,36948.0,138.839,138.9446,138.6086,138.7526,36948.0
2021-09-01 13:30:00,144.52,144.59,144.35,144.55,56199.0,138.7238,138.791,138.5606,138.7526,56199.0
2021-09-01 14:00:00,144.5,144.97,144.39,144.96,26559.0,138.7046,139.1558,138.599,139.1462,26559.0
2021-09-01 14:30:00,144.94,144.96,144.63,144.72,58027.0,139.127,139.1462,138.8294,138.9158,58027.0
2021-09-01 15:00:00,144.73,144.88,144.63,144.74,90438.0,138.9254,139.0694,138.8294,138.935,90438.0
2021-09-01 15:30:00,144.73,144.85,144.4,144.43,174201.0,138.9254,139.0406,138.6086,138.6374,174201.0
2021-09-02 09:30:00,144.69,145.46,144.61,145.01,39761.0,139.3442,140.0857,139.2671,139.6524,39761.0
2021-09-02 10:00:00,145.12,145.33,144.91,145.31,31938.0,139.7583,139.9605,139.556,139.9413,31938.0
2021-09-02 10:30:00,145.34,145.34,144.86,144.99,30655.0,139.9702,139.9702,139.5079,139.6331,30655.0
2021-09-02 11:00:00,145.03,145.07,144.68,144.94,24157.0,139.6716,139.7101,139.3345,139.5849,24157.0
2021-09-02 11:30:00,144.98,145.1,144.9,144.92,26616.0,139.6235,139.739,139.5464,139.5657,26616.0
2021-09-02 12:00:00,144.93,145.08,144.9,145.01,37487.0,139.5753,139.7198,139.5464,139.6524,37487.0
2021-09-02 12:30:00,145.0,145.52,144.97,145.36,51884.0,139.6427,140.1435,139.6138,139.9894,51884.0
2021-09-02 13:00:00,145.39,145.44,145.33,145.4,45914.0,140.0183,140.0665,139.9605,140.0279,45914.0
2021-09-02 13:30:00,145.39,145.4,145.22,145.38,23847.0,140.0183,140.0279,139.8546,140.0087,23847.0
2021-09-02 14:00:00,145.4,145.43,145.29,145.36,30643.0,140.0279,140.0568,139.922,139.9894,30643.0
2021-09-02 14:30:00,145.33,145.4,145.22,145.38,25752.0,139.9605,140.0279,139.8546,140.0087,25752.0
2021-09-02 15:00:00,145.4,145.43,145.22,145.32,73167.0,140.0279,140.0568,139.8546,139.9509,73167.0
2021-09-02 15:30:00,145.32,145.83,145.29,145.8,207157.0,139.9509,140.4421,139.922,140.4132,207157.0
2021-09-03 09:30:00,145.48,145.49,144.87,144.99,29250.0,140.105,140.1146,139.5175,139.6331,29250.0
2021-09-03 10:00:00,145.0,145.39,144.87,145.26,68337.0,139.6427,140.0183,139.5175,139.8931,68337.0
2021-09-03 10:30:00,145.25,146.13,145.22,146.08,49578.0,139.8835,140.731,139.8546,140.6828,49578.0
2021-09-03 11:00:00,146.02,146.36,145.9,146.17,30762.0,140.625,140.9525,140.5095,140.7695,30762.0
2021-09-03 11:30:00,146.18,146.5,145.67,145.71,95106.0,140.7791,141.0873,140.288,140.3265,95106.0
2021-09-03 12:00:00,145.72,145.98,145.7,145.86,16769.0,140.3361,140.5865,140.3169,140.4709,16769.0
2021-09-03 12:30:00,145.88,145.89,145.69,145.78,18089.0,140.4902,140.4998,140.3072,140.3939,18089.0
2021-09-03 13:00:00,145.75,146.27,145.71,146.0,48029.0,140.365,140.8658,140.3265,140.6058,48029.0
2021-09-03 13:30:00,146.0,146.11,145.93,145.97,12361.0,140.6058,140.7117,140.5384,140.5769,12361.0
2021-09-03 14:00:00,145.96,146.08,145.9,145.93,12713.0,140.5673,140.6828,140.5095,140.5384,12713.0
2021-09-03 14:30:00,145.94,146.03,145.82,145.99,9806.0,140.548,140.6347,140.4324,140.5961,9806.0
2021-09-03 15:00:00,145.95,146.03,145.91,145.96,21212.0,140.5576,140.6347,140.5191,140.5673,21212.0
2021-09-03 15:30:00,145.99,146.08,145.44,145.49,219807.0,140.5961,140.6828,140.0665,140.1146,219807.0
2021-09-07 09:30:00,145.39,145.54,144.06,144.67,63232.0,140.0183,140.1628,138.7375,139.3249,63232.0
2021-09-07 10:00:00,144.65,144.7,144.05,144.49,24749.0,139.3057,139.3538,138.7278,139.1516,24749.0
2021-09-07 10:30:00,144.48,144.51,144.19,144.38,20434.0,139.1419,139.1708,138.8627,139.0456,20434.0
2021-09-07 11:00:00,144.38,144.57,144.18,144.34,57454.0,139.0456,139.2286,138.853,139.0071,57454.0
2021-09-07 11:30:00,144.35,144.47,144.22,144.35,22677.0,139.0167,139.1323,138.8915,139.0167,22677.0
2021-09-07 12:00:00,144.4,144.66,144.36,144.57,19027.0,139.0649,139.3153,139.0264,139.2286,19027.0
2021-09-07 12:30:00,144.63,144.66,144.45,144.56,14865.0,139.2864,139.3153,139.113,139.219,14865.0
2021-09-07 13:00:00,144.58,144.66,144.37,144.42,16785.0,139.2382,139.3153,139.036,139.0842,16785.0
2021-09-07 13:30:00,144.43,144.68,144.43,144.68,11494.0,139.0938,139.3345,139.0938,139.3345,11494.0
2021-09-07 14:00:00,144.66,144.76,144.42,144.49,12652.0,139.3153,139.4116,139.0842,139.1516,12652.0
2021-09-07 14:30:00,144.5,144.54,144.33,144.34,11007.0,139.1612,139.1997,138.9975,139.0071,11007.0
2021-09-07 15:00:00,144.34,144.4,144.2,144.22,18305.0,139.0071,139.0649,138.8723,138.8915,18305.0
2021-09-07 15:30:00,144.22,144.22,143.65,143.69,121538.0,138.8915,138.8915,138.3426,138.3811,121538.0
2021-09-08 09:30:00,143.6,144.22,143.55,144.0,51780.0,138.2944,138.8915,138.2463,138.6797,51780.0
2021-09-08 10:00:00,144.03,144.13,143.72,143.93,26977.0,138.7086,138.8049,138.41,138.6123,26977.0
2021-09-08 10:30:00,143.89,144.21,143.63,144.16,91983.0,138.5737,138.8819,138.3233,138.8338,91983.0
2021-09-08 11:00:00,144.14,144.36,144.03,144.15,41951.0,138.8145,139.0264,138.7086,138.8241,41951.0
2021-09-08 11:30:00,144.16,144.4,144.05,144.25,21598.0,138.8338,139.0649,138.7278,138.9204,21598.0
2021-09-08 12:00:00,144.22,144.5,144.16,144.45,141453.0,138.8915,139.1612,138.8338,139.113,141453.0
2021-09-08 12:30:00,144.45,144.54,144.2,144.34,39709.0,139.113,139.1997,138.8723,139.0071,39709.0
2021-09-08 13:00:00,144.31,144.4,144.21,144.37,14844.0,138.9782,139.0649,138.8819,139.036,14844.0
2021-09-08 13:30:00,144.38,144.46,144.28,144.31,52799.0,139.0456,139.1227,138.9493,138.9782,52799.0
2021-09-08 14:00:00,144.31,144.52,144.31,144.41,61735.0,138.9782,139.1805,138.9782,139.0745,61735.0
2021-09-08 14:30:00,144.4,144.48,144.37,144.41,36095.0,139.0649,139.1419,139.036,139.0745,36095.0
2021-09-08 15:00:00,144.4,144.48,144.32,144.32,55949.0,139.0649,139.1419,138.9878,138.9878,55949.0
2021-09-08 15:30:00,144.29,144.78,144.23,144.53,136988.0,138.959,139.4309,138.9012,139.1901,136988.0
2021-09-09 09:30:00,144.92,146.03,144.81,145.99,63890.0,139.5657,140.6347,139.4597,140.5961,63890.0
2021-09-09 10:00:00,146.0,146.77,145.98,146.22,46330.0,140.6058,141.3473,140.5865,140.8176,46330.0
2021-09-09 10:30:00,146.22,146.31,145.91,146.18,44353.0,140.8176,140.9043,140.5191,140.7791,44353.0
2021-09-09 11:00:00,146.15,146.42,146.02,146.02,24643.0,140.7502,141.0103,140.625,140.625,24643.0
2021-09-09 11:30:00,146.03,146.48,146.03,146.45,16596.0,140.6347,141.068,140.6347,141.0392,16596.0
2021-09-09 12:00:00,146.42,146.42,145.92,145.95,18691.0,141.0103,141.0103,140.5287,140.5576,18691.0
2021-09-09 12:30:00,145.96,146.08,145.9,146.06,9223.0,140.5673,140.6828,140.5095,140.6636,9223.0
2021-09-09 13:00:00,146.14,146.22,145.74,145.8,10924.0,140.7406,140.8176,140.3554,140.4132,10924.0
2021-09-09 13:30:00,145.82,145.82,145.44,145.65,11835.0,140.4324,140.4324,140.0665,140.2687,11835.0
2021-09-09 14:00:00,145.67,145.69,145.45,145.55,17040.0,140.288,140.3072,140.0761,140.1724,17040.0
2021-09-09 14:30:00,145.54,145.89,145.47,145.83,15363.0,140.1628,140.4998,140.0954,140.4421,15363.0
2021-09-09 15:00:00,145.85,145.85,145.62,145.76,21614.0,140.4613,140.4613,140.2398,140.3746,21614.0
2021-09-09 15:30:00,145.75,146.0,145.38,145.41,166478.0,140.365,140.6058,140.0087,140.0376,166478.0
2021-09-10 09:30:00,145.92,145.99,144.69,145.08,28017.0,140.5287,140.5961,139.3442,139.7198,28017.0
2021-09-10 10:00:00,144.95,144.97,144.71,144.77,23199.0,139.5946,139.6138,139.3634,139.4212,23199.0
2021-09-10 10:30:00,144.74,144.8,144.41,144.55,25954.0,139.3923,139.4501,139.0745,139.2093,25954.0
2021-09-10 11:00:00,144.56,144.6,144.39,144.44,28305.0,139.219,139.2575,139.0553,139.1034,28305.0
2021-09-10 11:30:00,144.42,144.57,144.32,144.57,26171.0,139.0842,139.2286,138.9878,139.2286,26171.0
2021-09-10 12:00:00,144.55,144.93,144.35,144.77,66196.0,139.2093,139.5753,139.0167,139.4212,66196.0
2021-09-10 12:30:00,144.77,145.07,144.71,144.89,104753.0,139.4212,139.7101,139.3634,139.5368,104753.0
2021-09-10 13:00:00,144.88,144.96,144.67,144.76,70727.0,139.5272,139.6042,139.3249,139.4116,70727.0
2021-09-10 13:30:00,144.78,145.08,144.76,144.92,43817.0,139.4309,139.7198,139.4116,139.5657,43817.0
2021-09-10 14:00:00,144.88,145.03,144.82,145.0,76214.0,139.5272,139.6716,139.4694,139.6427,76214.0
2021-09-10 14:30:00,144.98,145.02,144.9,144.94,33002.0,139.6235,139.662,139.5464,139.5849,33002.0
2021-09-10 15:00:00,144.9,144.94,144.76,144.94,28572.0,139.5464,139.5849,139.4116,139.5849,28572.0
2021-09-10 15:30:00,144.92,144.92,144.06,144.09,98759.0,139.5657,139.5657,138.7375,138.7663,98759.0
2021-09-13 09:30:00,145.13,145.5,144.16,144.75,54127.0,139.7679,140.1243,138.8338,139.402,54127.0
2021-09-13 10:00:00,144.77,144.94,144.07,144.41,15875.0,139.4212,139.5849,138.7471,139.0745,15875.0
2021-09-13 10:30:00,144.5,144.5,144.0,144.11,12689.0,139.1612,139.1612,138.6797,138.7856,12689.0
2021-09-13 11:00:00,144.06,144.15,143.17,143.39,21976.0,138.7375,138.8241,137.8803,138.0922,21976.0
2021-09-13 11:30:00,143.37,143.56,143.01,143.06,16938.0,138.0729,138.2559,137.7262,137.7744,16938.0
2021-09-13 12:00:00,143.08,143.12,142.7,142.7,21729.0,137.7937,137.8322,137.4277,137.4277,21729.0
2021-09-13 12:30:00,142.69,142.97,142.53,142.97,13983.0,137.4181,137.6877,137.264,137.6877,13983.0
2021-09-13 13:00:00,142.96,143.37,142.94,143.31,31437.0,137.6781,138.0729,137.6588,138.0152,31437.0
2021-09-13 13:30:00,143.33,143.83,143.26,143.82,38330.0,138.0344,138.516,137.967,138.5063,38330.0
2021-09-13 14:00:00,143.83,143.96,143.48,143.58,23306.0,138.516,138.6411,138.1789,138.2752,23306.0
2021-09-13 14:30:00,143.58,143.68,143.46,143.6,17937.0,138.2752,138.3715,138.1596,138.2944,17937.0
2021-09-13 15:00:00,143.59,144.23,143.41,144.23,23974.0,138.2848,138.9012,138.1115,138.9012,23974.0
2021-09-13 15:30:00,144.22,144.65,144.03,144.43,140444.0,138.8915,139.3057,138.7086,139.0938,140444.0
2021-09-14 09:30:00,144.68,144.86,143.1,143.21,96758.0,139.3345,139.5079,137.8129,137.9189,96758.0
2021-09-14 10:00:00,143.2,143.78,142.63,143.75,58815.0,137.9092,138.4678,137.3603,138.4389,58815.0
2021-09-14 10:30:00,143.72,144.19,143.72,143.94,43404.0,138.41,138.8627,138.41,138.6219,43404.0
2021-09-14 11:00:00,143.92,144.49,143.8,144.33,92650.0,138.6026,139.1516,138.4871,138.9975,92650.0
2021-09-14 11:30:00,144.34,145.0,144.24,144.84,43676.0,139.0071,139.6427,138.9108,139.4886,43676.0
2021-09-14 12:00:00,144.88,144.93,144.69,144.78,54301.0,139.5272,139.5753,139.3442,139.4309,54301.0
2021-09-14 12:30:00,144.82,144.82,144.2,144.25,70449.0,139.4694,139.4694,138.8723,138.9204,70449.0
2021-09-14 13:00:00,144.25,144.37,144.03,144.25,21315.0,138.9204,139.036,138.7086,138.9204,21315.0
2021-09-14 13:30:00,144.22,144.52,144.09,144.5,46822.0,138.8915,139.1805,138.7663,139.1612,46822.0
2021-09-14 14:00:00,144.48,144.88,144.28,144.88,29563.0,139.1419,139.5272,138.9493,139.5272,29563.0
2021-09-14 14:30:00,144.85,145.19,144.64,145.15,43137.0,139.4983,139.8257,139.296,139.7872,43137.0
2021-09-14 15:00:00,145.11,145.14,144.47,144.56,149288.0,139.7487,139.7776,139.1323,139.219,149288.0
2021-09-14 15:30:00,144.59,145.28,144.55,144.99,181908.0,139.2479,139.9124,139.2093,139.6331,181908.0
2021-09-15 09:30:00,145.78,146.31,144.52,146.12,152848.0,140.3939,140.9043,139.1805,140.7213,152848.0
2021-09-15 10:00:00,146.03,147.59,146.03,147.54,56411.0,140.6347,142.137,140.6347,142.0889,56411.0
2021-09-15 10:30:00,147.59,149.42,147.59,149.32,76457.0,142.137,143.8994,142.137,143.8031,76457.0
2021-09-15 11:00:00,149.34,149.7,149.09,149.7,67064.0,143.8224,144.1691,143.5816,144.1691,67064.0
2021-09-15 11:30:00,149.64,150.38,149.61,150.38,74898.0,144.1113,144.824,144.0824,144.824,74898.0
2021-09-15 12:00:00,150.38,150.55,150.09,150.29,81395.0,144.824,144.9877,144.5447,144.7373,81395.0
2021-09-15 12:30:00,150.27,150.38,149.43,149.73,93549.0,144.718,144.824,143.909,144.198,93549.0
2021-09-15 13:00:00,149.72,150.22,149.71,150.18,57041.0,144.1883,144.6699,144.1787,144.6313,57041.0
2021-09-15 13:30:00,150.19,150.51,150.09,150.33,57781.0,144.641,144.9491,144.5447,144.7758,57781.0
2021-09-15 14:00:00,150.34,150.39,149.88,149.88,50638.0,144.7854,144.8336,144.3424,144.3424,50638.0
2021-09-15 14:30:00,149.86,149.93,149.43,149.66,42930.0,144.3232,144.3906,143.909,144.1306,42930.0
2021-09-15 15:00:00,149.68,149.92,149.6,149.84,53057.0,144.1498,144.3809,144.0728,144.3039,53057.0
2021-09-15 15:30:00,149.85,150.25,149.74,150.2,264459.0,144.3135,144.6988,144.2076,144.6506,264459.0
2021-09-16 09:30:00,150.07,150.58,149.62,150.41,51104.0,144.5254,145.0166,144.092,144.8528,51104.0
2021-09-16 10:00:00,150.43,150.43,149.35,149.35,84113.0,144.8721,144.8721,143.832,143.832,84113.0
2021-09-16 10:30:00,149.39,149.56,148.83,149.05,74246.0,143.8705,144.0342,143.3312,143.5431,74246.0
2021-09-16 11:00:00,149.02,149.91,148.86,149.89,33232.0,143.5142,144.3713,143.3601,144.3521,33232.0
2021-09-16 11:30:00,149.84,150.1,149.48,149.73,18736.0,144.3039,144.5543,143.9572,144.198,18736.0
2021-09-16 12:00:00,149.71,149.75,149.48,149.71,24578.0,144.1787,144.2172,143.9572,144.1787,24578.0
2021-09-16 12:30:00,149.72,149.83,149.45,149.52,16909.0,144.1883,144.2943,143.9283,143.9957,16909.0
2021-09-16 13:00:00,149.51,149.51,149.25,149.3,25173.0,143.9861,143.9861,143.7357,143.7839,25173.0
2021-09-16 13:30:00,149.22,149.44,148.93,149.4,22377.0,143.7068,143.9187,143.4275,143.8802,22377.0
2021-09-16 14:00:00,149.41,149.59,149.29,149.37,14121.0,143.8898,144.0631,143.7742,143.8513,14121.0
2021-09-16 14:30:00,149.34,149.41,149.1,149.32,21339.0,143.8224,143.8898,143.5912,143.8031,21339.0
2021-09-16 15:00:00,149.34,149.62,149.28,149.53,27687.0,143.8224,144.092,143.7646,144.0054,27687.0
2021-09-16 15:30:00,149.53,149.86,149.44,149.8,94973.0,144.0054,144.3232,143.9187,144.2654,94973.0
2021-09-17 09:30:00,150.37,151.57,150.01,151.12,289368.0,144.8143,145.97,144.4676,145.5366,289368.0
2021-09-17 10:00:00,151.12,151.32,150.82,151.12,73105.0,145.5366,145.7292,145.2477,145.5366,73105.0
2021-09-17 10:30:00,151.09,151.12,149.91,149.95,55628.0,145.5077,145.5366,144.3713,144.4098,55628.0
2021-09-17 11:00:00,149.93,150.07,149.81,149.91,64170.0,144.3906,144.5254,144.275,144.3713,64170.0
2021-09-17 11:30:00,149.92,150.62,149.52,150.52,42758.0,144.3809,145.0551,143.9957,144.9588,42758.0
2021-09-17 12:00:00,150.54,150.84,150.46,150.81,28316.0,144.978,145.267,144.901,145.2381,28316.0
2021-09-17 12:30:00,150.8,151.19,150.2,150.25,43617.0,145.2284,145.604,144.6506,144.6988,43617.0
2021-09-17 13:00:00,150.22,150.24,149.81,149.82,31215.0,144.6699,144.6891,144.275,144.2846,31215.0
2021-09-17 13:30:00,149.83,149.87,149.14,149.29,33532.0,144.2943,144.3328,143.6298,143.7742,33532.0
2021-09-17 14:00:00,149.3,149.33,148.69,148.69,22109.0,143.7839,143.8127,143.1964,143.1964,22109.0
2021-09-17 14:30:00,148.69,148.81,148.44,148.66,34067.0,143.1964,143.312,142.9556,143.1675,34067.0
2021-09-17 15:00:00,148.71,148.88,148.49,148.76,35370.0,143.2157,143.3794,143.0038,143.2638,35370.0
2021-09-17 15:30:00,148.75,148.77,147.96,148.34,255770.0,143.2542,143.2734,142.4934,142.8593,255770.0
2021-09-20 09:30:00,146.4,147.11,145.74,146.39,33819.0,140.991,141.6748,140.3554,140.9814,33819.0
2021-09-20 10:00:00,146.31,147.15,145.9,147.15,61881.0,140.9043,141.7133,140.5095,141.7133,61881.0
2021-09-20 10:30:00,147.11,147.27,145.81,145.84,30354.0,141.6748,141.8289,140.4228,140.4517,30354.0
2021-09-20 11:00:00,145.84,146.63,145.64,146.63,29147.0,140.4517,141.2125,140.2591,141.2125,29147.0
2021-09-20 11:30:00,146.72,146.73,146.28,146.36,38238.0,141.2992,141.3088,140.8754,140.9525,38238.0
2021-09-20 12:00:00,146.31,146.43,145.33,145.52,35367.0,140.9043,141.0199,139.9605,140.1435,35367.0
2021-09-20 12:30:00,145.49,145.74,145.42,145.55,15228.0,140.1146,140.3554,140.0472,140.1724,15228.0
2021-09-20 13:00:00,145.48,145.84,145.48,145.81,28293.0,140.105,140.4517,140.105,140.4228,28293.0
2021-09-20 13:30:00,145.75,145.75,145.36,145.58,19077.0,140.365,140.365,139.9894,140.2013,19077.0
2021-09-20 14:00:00,145.6,145.64,144.95,145.15,36899.0,140.2206,140.2591,139.5946,139.7872,36899.0
2021-09-20 14:30:00,145.13,145.35,144.89,145.06,50618.0,139.7679,139.9798,139.5368,139.7005,50618.0
2021-09-20 15:00:00,145.06,145.14,144.78,145.12,27793.0,139.7005,139.7776,139.4309,139.7583,27793.0
2021-09-20 15:30:00,145.08,146.47,145.08,146.12,110241.0,139.7198,141.0584,139.7198,140.7213,110241.0
2021-09-21 09:30:00,146.92,147.79,146.43,147.34,19776.0,141.4918,142.3296,141.0199,141.8963,19776.0
2021-09-21 10:00:00,147.44,147.71,147.22,147.66,18689.0,141.9926,142.2526,141.7807,142.2044,18689.0
2021-09-21 10:30:00,147.63,147.69,147.34,147.5,42808.0,142.1756,142.2333,141.8963,142.0504,42808.0
2021-09-21 11:00:00,147.5,148.08,147.35,147.82,35732.0,142.0504,142.6089,141.9059,142.3585,35732.0
2021-09-21 11:30:00,147.88,148.58,147.8,148.44,57017.0,142.4163,143.0905,142.3393,142.9556,57017.0
2021-09-21 12:00:00,148.47,149.22,148.4,148.92,39892.0,142.9845,143.7068,142.9171,143.4179,39892.0
2021-09-21 12:30:00,148.94,149.11,148.54,148.88,55389.0,143.4372,143.6009,143.0519,143.3794,55389.0
2021-09-21 13:00:00,148.88,149.02,148.41,148.41,35033.0,143.3794,143.5142,142.9267,142.9267,35033.0
2021-09-21 13:30:00,148.44,148.74,148.39,148.61,34350.0,142.9556,143.2445,142.9075,143.1193,34350.0
2021-09-21 14:00:00,148.65,148.86,148.41,148.44,27222.0,143.1579,143.3601,142.9267,142.9556,27222.0
2021-09-21 14:30:00,148.42,148.96,148.42,148.72,23720.0,142.9364,143.4564,142.9364,143.2253,23720.0
2021-09-21 15:00:00,148.75,149.12,148.75,148.83,44238.0,143.2542,143.6105,143.2542,143.3312,44238.0
2021-09-21 15:30:00,148.89,149.08,148.48,148.48,139302.0,143.389,143.572,142.9941,142.9941,139302.0
2021-09-22 09:30:00,150.0,150.0,148.85,149.28,67083.0,144.458,144.458,143.3505,143.7646,67083.0
2021-09-22 10:00:00,149.29,151.07,149.25,151.02,68487.0,143.7742,145.4885,143.7357,145.4403,68487.0
2021-09-22 10:30:00,151.0,151.77,151.0,151.77,56243.0,145.421,146.1626,145.421,146.1626,56243.0
2021-09-22 11:00:00,151.7,151.76,151.28,151.42,57283.0,146.0952,146.153,145.6907,145.8255,57283.0
2021-09-22 11:30:00,151.39,151.73,151.33,151.73,46798.0,145.7966,146.1241,145.7389,146.1241,46798.0
2021-09-22 12:00:00,151.73,151.93,151.33,151.79,59522.0,146.1241,146.3167,145.7389,146.1819,59522.0
2021-09-22 12:30:00,151.82,152.01,151.47,151.62,35336.0,146.2107,146.3937,145.8737,146.0181,35336.0
2021-09-22 13:00:00,151.63,151.68,151.41,151.58,40744.0,146.0278,146.0759,145.8159,145.9796,40744.0
2021-09-22 13:30:00,151.55,152.16,151.55,151.92,40076.0,145.9507,146.5382,145.9507,146.3071,40076.0
2021-09-22 14:00:00,151.89,152.4,151.59,152.2,46212.0,146.2782,146.7693,145.9892,146.5767,46212.0
2021-09-22 14:30:00,152.31,152.37,151.56,151.91,54302.0,146.6826,146.7404,145.9604,146.2974,54302.0
2021-09-22 15:00:00,151.88,152.28,151.73,151.74,69166.0,146.2685,146.6538,146.1241,146.1337,69166.0
2021-09-22 15:30:00,151.71,151.81,151.12,151.35,169484.0,146.1048,146.2011,145.5366,145.7581,169484.0
2021-09-23 09:30:00,151.65,153.28,151.65,152.85,33933.0,146.047,147.6168,146.047,147.2027,33933.0
2021-09-23 10:00:00,152.89,153.07,152.49,152.5,22793.0,147.2412,147.4146,146.856,146.8656,22793.0
2021-09-23 10:30:00,152.48,152.7,152.32,152.61,48174.0,146.8464,147.0582,146.6923,146.9716,48174.0
2021-09-23 11:00:00,152.59,152.98,152.53,152.86,36654.0,146.9523,147.3279,146.8945,147.2123,36654.0
2021-09-23 11:30:00,152.87,153.0,152.66,152.68,15769.0,147.222,147.3471,147.0197,147.039,15769.0
2021-09-23 12:00:00,152.64,152.95,152.53,152.79,29410.0,147.0005,147.299,146.8945,147.1449,29410.0
2021-09-23 12:30:00,152.81,152.81,152.13,152.14,14578.0,147.1642,147.1642,146.5093,146.5189,14578.0
2021-09-23 13:00:00,152.11,152.7,152.09,152.58,14438.0,146.49,147.0582,146.4708,146.9427,14438.0
2021-09-23 13:30:00,152.73,152.91,152.66,152.72,14019.0,147.0871,147.2605,147.0197,147.0775,14019.0
2021-09-23 14:00:00,152.7,152.87,152.37,152.37,15951.0,147.0582,147.222,146.7404,146.7404,15951.0
2021-09-23 14:30:00,152.38,152.44,152.07,152.19,33438.0,146.7501,146.8078,146.4515,146.5671,33438.0
2021-09-23 15:00:00,152.19,152.44,152.09,152.25,25925.0,146.5671,146.8078,146.4708,146.6249,25925.0
2021-09-23 15:30:00,152.21,152.44,152.13,152.28,91366.0,146.5863,146.8078,146.5093,146.6538,91366.0
2021-09-24 09:30:00,152.28,153.46,152.01,153.28,29151.0,146.6538,147.7902,146.3937,147.6168,29151.0
2021-09-24 10:00:00,153.31,153.58,152.94,153.0,34399.0,147.6457,147.9057,147.2894,147.3471,34399.0
2021-09-24 10:30:00,152.99,153.77,152.98,153.75,40014.0,147.3375,148.0887,147.3279,148.0694,40014.0
2021-09-24 11:00:00,153.78,154.04,153.34,153.52,69546.0,148.0983,148.3487,147.6746,147.8479,69546.0
2021-09-24 11:30:00,153.54,153.76,153.37,153.69,29906.0,147.8672,148.0791,147.7035,148.0117,29906.0
2021-09-24 12:00:00,153.69,153.91,153.46,153.84,36536.0,148.0117,148.2235,147.7902,148.1561,36536.0
2021-09-24 12:30:00,153.85,154.24,153.85,154.08,31433.0,148.1657,148.5413,148.1657,148.3872,31433.0
2021-09-24 13:00:00,154.1,154.32,153.97,154.32,33133.0,148.4065,148.6184,148.2813,148.6184,33133.0
2021-09-24 13:30:00,154.34,154.36,154.16,154.29,33537.0,148.6376,148.6569,148.4643,148.5895,33537.0
2021-09-24 14:00:00,154.3,154.33,154.12,154.25,29780.0,148.5991,148.628,148.4258,148.551,29780.0
2021-09-24 14:30:00,154.24,154.35,154.17,154.32,39250.0,148.5413,148.6473,148.4739,148.6184,39250.0
2021-09-24 15:00:00,154.32,154.33,153.81,154.08,37919.0,148.6184,148.628,148.1272,148.3872,37919.0
2021-09-24 15:30:00,154.09,154.3,154.0,154.09,123281.0,148.3969,148.5991,148.3102,148.3969,123281.0
2021-09-27 09:30:00,154.13,154.2,153.13,153.13,28997.0,148.4354,148.5028,147.4723,147.4723,28997.0
2021-09-27 10:00:00,153.02,153.22,152.58,152.71,29016.0,147.3664,147.559,146.9427,147.0679,29016.0
2021-09-27 10:30:00,152.69,152.98,152.3,152.48,29267.0,147.0486,147.3279,146.673,146.8464,29267.0
2021-09-27 11:00:00,152.53,152.64,152.19,152.42,15238.0,146.8945,147.0005,146.5671,146.7886,15238.0
2021-09-27 11:30:00,152.36,152.44,151.87,152.05,17215.0,146.7308,146.8078,146.2589,146.4322,17215.0
2021-09-27 12:00:00,152.05,152.3,152.0,152.22,20477.0,146.4322,146.673,146.3841,146.596,20477.0
2021-09-27 12:30:00,152.21,152.21,151.72,151.88,23317.0,146.5863,146.5863,146.1144,146.2685,23317.0
2021-09-27 13:00:00,151.83,152.21,151.82,152.13,16916.0,146.2204,146.5863,146.2107,146.5093,16916.0
2021-09-27 13:30:00,152.17,152.61,152.1,152.56,15554.0,146.5478,146.9716,146.4804,146.9234,15554.0
2021-09-27 14:00:00,152.61,152.8,152.44,152.79,39717.0,146.9716,147.1545,146.8078,147.1449,39717.0
2021-09-27 14:30:00,152.76,153.05,152.72,152.72,27792.0,147.116,147.3953,147.0775,147.0775,27792.0
2021-09-27 15:00:00,152.72,152.77,152.6,152.69,19298.0,147.0775,147.1256,146.9619,147.0486,19298.0
2021-09-27 15:30:00,152.69,152.85,152.35,152.42,104608.0,147.0486,147.2027,146.7212,146.7886,104608.0
2021-09-28 09:30:00,151.87,152.24,150.73,150.96,58333.0,146.2589,146.6152,145.161,145.3825,58333.0
2021-09-28 10:00:00,150.91,150.91,150.15,150.25,31711.0,145.3344,145.3344,144.6024,144.6988,31711.0
2021-09-28 10:30:00,150.22,150.9,150.08,150.33,20216.0,144.6699,145.3247,144.535,144.7758,20216.0
2021-09-28 11:00:00,150.41,150.46,149.2,149.8,24624.0,144.8528,144.901,143.6875,144.2654,24624.0
2021-09-28 11:30:00,149.78,149.93,149.6,149.86,32054.0,144.2461,144.3906,144.0728,144.3232,32054.0
2021-09-28 12:00:00,149.8,149.8,149.42,149.76,17046.0,144.2654,144.2654,143.8994,144.2269,17046.0
2021-09-28 12:30:00,149.75,149.75,149.34,149.43,20674.0,144.2172,144.2172,143.8224,143.909,20674.0
2021-09-28 13:00:00,149.36,149.86,149.21,149.84,12936.0,143.8416,144.3232,143.6972,144.3039,12936.0
2021-09-28 13:30:00,149.78,149.88,149.59,149.88,13576.0,144.2461,144.3424,144.0631,144.3424,13576.0
2021-09-28 14:00:00,149.9,150.3,149.64,150.3,15377.0,144.3617,144.7469,144.1113,144.7469,15377.0
2021-09-28 14:30:00,150.22,150.62,150.01,150.51,18109.0,144.6699,145.0551,144.4676,144.9491,18109.0
2021-09-28 15:00:00,150.49,150.69,150.27,150.28,30114.0,144.9299,145.1225,144.718,144.7276,30114.0
2021-09-28 15:30:00,150.28,150.39,149.59,149.8,106224.0,144.7276,144.8336,144.0631,144.2654,106224.0
2021-09-29 09:30:00,150.63,151.06,150.01,150.93,22262.0,145.0647,145.4788,144.4676,145.3536,22262.0
2021-09-29 10:00:00,151.05,151.47,150.85,151.3,14663.0,145.4692,145.8737,145.2766,145.71,14663.0
2021-09-29 10:30:00,151.26,151.79,151.04,151.77,25072.0,145.6714,146.1819,145.4596,146.1626,25072.0
2021-09-29 11:00:00,151.79,151.92,151.4,151.76,46767.0,146.1819,146.3071,145.8063,146.153,46767.0
2021-09-29 11:30:00,151.75,151.84,151.3,151.35,12795.0,146.1433,146.23,145.71,145.7581,12795.0
2021-09-29 12:00:00,151.39,151.4,150.82,151.08,11987.0,145.7966,145.8063,145.2477,145.4981,11987.0
2021-09-29 12:30:00,151.06,151.16,150.96,151.04,7846.0,145.4788,145.5751,145.3825,145.4596,7846.0
2021-09-29 13:00:00,151.07,151.07,150.74,151.02,12563.0,145.4885,145.4885,145.1706,145.4403,12563.0
2021-09-29 13:30:00,150.99,151.3,150.97,151.29,10363.0,145.4114,145.71,145.3922,145.7003,10363.0
2021-09-29 14:00:00,151.35,151.57,151.22,151.26,14218.0,145.7581,145.97,145.6329,145.6714,14218.0
2021-09-29 14:30:00,151.3,151.56,151.3,151.36,14291.0,145.71,145.9604,145.71,145.7677,14291.0
2021-09-29 15:00:00,151.37,151.46,151.12,151.34,12139.0,145.7774,145.864,145.5366,145.7485,12139.0
2021-09-29 15:30:00,151.3,151.3,150.84,150.89,60609.0,145.71,145.71,145.267,145.3151,60609.0
2021-09-30 09:30:00,151.68,152.33,151.4,151.88,23884.0,146.0759,146.7019,145.8063,146.2685,23884.0
2021-09-30 10:00:00,151.84,151.89,151.06,151.4,39708.0,146.23,146.2782,145.4788,145.8063,39708.0
2021-09-30 10:30:00,151.42,151.64,151.09,151.2,26892.0,145.8255,146.0374,145.5077,145.6137,26892.0
2021-09-30 11:00:00,151.11,151.44,150.69,150.69,21018.0,145.527,145.8448,145.1225,145.1225,21018.0
2021-09-30 11:30:00,150.66,150.69,149.78,150.36,34712.0,145.0936,145.1225,144.2461,144.8047,34712.0
2021-09-30 12:00:00,150.37,150.37,149.79,149.89,16620.0,144.8143,144.8143,144.2557,144.3521,16620.0
2021-09-30 12:30:00,149.82,150.19,149.7,149.86,16639.0,144.2846,144.641,144.1691,144.3232,16639.0
2021-09-30 13:00:00,149.86,150.25,149.82,149.89,14723.0,144.3232,144.6988,144.2846,144.3521,14723.0
2021-09-30 13:30:00,149.84,149.95,149.68,149.84,17825.0,144.3039,144.4098,144.1498,144.3039,17825.0
2021-09-30 14:00:00,149.87,150.23,149.85,150.0,20106.0,144.3328,144.6795,144.3135,144.458,20106.0
2021-09-30 14:30:00,149.97,150.43,149.97,149.97,17642.0,144.4291,144.8721,144.4291,144.4291,17642.0
2021-09-30 15:00:00,149.99,150.21,149.76,149.82,24027.0,144.4484,144.6602,144.2269,144.2846,24027.0
2021-09-30 15:30:00,149.83,150.0,148.59,148.59,185990.0,144.2943,144.458,143.1001,143.1001,185990.0
2021-10-01 09:30:00,149.32,149.52,148.64,149.37,28932.0,143.8031,143.9957,143.1482,143.8513,28932.0
2021-10-01 10:00:00,149.31,149.8,148.98,149.28,16489.0,143.7935,144.2654,143.4757,143.7646,16489.0
2021-10-01 10:30:00,149.14,149.99,149.01,149.94,23181.0,143.6298,144.4484,143.5046,144.4002,23181.0
2021-10-01 11:00:00,150.04,151.04,149.89,150.89,17063.0,144.4965,145.4596,144.3521,145.3151,17063.0
2021-10-01 11:30:00,150.95,151.8,150.87,151.52,46942.0,145.3729,146.1915,145.2958,145.9218,46942.0
2021-10-01 12:00:00,151.56,151.57,151.22,151.52,12217.0,145.9604,145.97,145.6329,145.9218,12217.0
2021-10-01 12:30:00,151.59,151.75,151.55,151.66,10993.0,145.9892,146.1433,145.9507,146.0567,10993.0
2021-10-01 13:00:00,151.71,151.97,151.65,151.77,11641.0,146.1048,146.3552,146.047,146.1626,11641.0
2021-10-01 13:30:00,151.79,152.47,151.79,152.19,16723.0,146.1819,146.8367,146.1819,146.5671,16723.0
2021-10-01 14:00:00,152.2,152.58,152.19,152.46,17187.0,146.5767,146.9427,146.5671,146.8271,17187.0
2021-10-01 14:30:00,152.46,153.2,152.46,153.1,21753.0,146.8271,147.5398,146.8271,147.4435,21753.0
2021-10-01 15:00:00,153.13,153.72,153.12,153.34,22821.0,147.4723,148.0405,147.4627,147.6746,22821.0
2021-10-01 15:30:00,153.34,153.35,152.3,152.48,94247.0,147.6746,147.6842,146.673,146.8464,94247.0
2021-10-04 09:30:00,152.72,153.75,152.52,153.08,23949.0,147.0775,148.0694,146.8849,147.4242,23949.0
2021-10-04 10:00:00,153.14,153.37,151.56,151.77,11745.0,147.482,147.7035,145.9604,146.1626,11745.0
2021-10-04 10:30:00,151.67,151.73,150.31,150.48,19543.0,146.0663,146.1241,144.7565,144.9203,19543.0
2021-10-04 11:00:00,150.5,150.98,150.2,150.34,11325.0,144.9395,145.4018,144.6506,144.7854,11325.0
2021-10-04 11:30:00,150.48,150.55,149.92,150.48,12379.0,144.9203,144.9877,144.3809,144.9203,12379.0
2021-10-04 12:00:00,150.44,150.7,150.14,150.14,14548.0,144.8817,145.1321,144.5928,144.5928,14548.0
2021-10-04 12:30:00,150.09,150.26,149.69,150.06,13546.0,144.5447,144.7084,144.1594,144.5158,13546.0
2021-10-04 13:00:00,149.99,150.11,149.62,149.91,16660.0,144.4484,144.5639,144.092,144.3713,16660.0
2021-10-04 13:30:00,149.92,150.32,149.58,149.65,35103.0,144.3809,144.7662,144.0535,144.1209,35103.0
2021-10-04 14:00:00,149.71,149.89,149.34,149.42,37035.0,144.1787,144.3521,143.8224,143.8994,37035.0
2021-10-04 14:30:00,149.46,149.77,149.3,149.31,47013.0,143.9379,144.2365,143.7839,143.7935,47013.0
2021-10-04 15:00:00,149.28,149.53,149.04,149.14,58211.0,143.7646,144.0054,143.5335,143.6298,58211.0
2021-10-04 15:30:00,149.1,149.85,149.04,149.26,167412.0,143.5912,144.3135,143.5335,143.7453,167412.0
2021-10-05 09:30:00,149.9,150.45,149.14,150.25,32669.0,144.3617,144.8914,143.6298,144.6988,32669.0
2021-10-05 10:00:00,150.35,151.76,150.31,151.76,22300.0,144.7951,146.153,144.7565,146.153,22300.0
2021-10-05 10:30:00,151.69,152.23,151.54,152.18,37388.0,146.0856,146.6056,145.9411,146.5574,37388.0
2021-10-05 11:00:00,152.18,152.54,151.95,152.42,24981.0,146.5574,146.9041,146.3359,146.7886,24981.0
2021-10-05 11:30:00,152.48,152.62,151.99,152.25,40850.0,146.8464,146.9812,146.3745,146.6249,40850.0
2021-10-05 12:00:00,152.31,152.55,152.12,152.27,40177.0,146.6826,146.9138,146.4997,146.6441,40177.0
2021-10-05 12:30:00,152.17,152.2,151.81,151.89,41500.0,146.5478,146.5767,146.2011,146.2782,41500.0
2021-10-05 13:00:00,152.03,152.57,152.03,152.43,15146.0,146.413,146.933,146.413,146.7982,15146.0
2021-10-05 13:30:00,152.47,152.64,152.27,152.37,32134.0,146.8367,147.0005,146.6441,146.7404,32134.0
2021-10-05 14:00:00,152.37,152.43,151.84,152.14,40523.0,146.7404,146.7982,146.23,146.5189,40523.0
2021-10-05 14:30:00,152.2,152.46,152.19,152.27,19633.0,146.5767,146.8271,146.5671,146.6441,19633.0
2021-10-05 15:00:00,152.22,152.33,152.11,152.28,21312.0,146.596,146.7019,146.49,146.6538,21312.0
2021-10-05 15:30:00,152.24,152.44,151.61,151.82,179606.0,146.6152,146.8078,146.0085,146.2107,179606.0
2021-10-06 09:30:00,150.47,151.59,150.47,150.74,17277.0,144.9106,145.9892,144.9106,145.1706,17277.0
2021-10-06 10:00:00,150.64,150.78,149.88,150.61,18514.0,145.0743,145.2092,144.3424,145.0455,18514.0
2021-10-06 10:30:00,150.7,151.04,150.51,151.01,11577.0,145.1321,145.4596,144.9491,145.4307,11577.0
2021-10-06 11:00:00,151.0,151.07,150.47,150.47,13806.0,145.421,145.4885,144.9106,144.9106,13806.0
2021-10-06 11:30:00,150.51,150.6,149.97,150.45,11516.0,144.9491,145.0358,144.4291,144.8914,11516.0
2021-10-06 12:00:00,150.48,150.48,149.96,150.31,10518.0,144.9203,144.9203,144.4195,144.7565,10518.0
2021-10-06 12:30:00,150.35,150.8,150.35,150.37,9954.0,144.7951,145.2284,144.7951,144.8143,9954.0
2021-10-06 13:00:00,150.39,151.14,150.13,151.14,26756.0,144.8336,145.5559,144.5832,145.5559,26756.0
2021-10-06 13:30:00,151.2,151.96,151.2,151.89,25146.0,145.6137,146.3456,145.6137,146.2782,25146.0
2021-10-06 14:00:00,151.93,152.52,151.68,152.28,31566.0,146.3167,146.8849,146.0759,146.6538,31566.0
2021-10-06 14:30:00,152.23,152.5,152.22,152.37,13317.0,146.6056,146.8656,146.596,146.7404,13317.0
2021-10-06 15:00:00,152.23,152.74,152.19,152.72,19745.0,146.6056,147.0968,146.5671,147.0775,19745.0
2021-10-06 15:30:00,152.72,153.05,152.44,152.84,140655.0,147.0775,147.3953,146.8078,147.1931,140655.0
2021-10-07 09:30:00,153.6,154.92,153.42,154.59,82350.0,147.925,149.1962,147.7516,148.8784,82350.0
2021-10-07 10:00:00,154.61,154.82,154.3,154.43,47794.0,148.8977,149.0999,148.5991,148.7243,47794.0
2021-10-07 10:30:00,154.45,154.86,154.33,154.58,32534.0,148.7436,149.1384,148.628,148.8688,32534.0
2021-10-07 11:00:00,154.58,154.6,154.25,154.39,20582.0,148.8688,148.888,148.551,148.6858,20582.0
2021-10-07 11:30:00,154.41,154.55,154.23,154.5,15580.0,148.7051,148.8399,148.5317,148.7917,15580.0
2021-10-07 12:00:00,154.47,154.52,154.2,154.23,13303.0,148.7628,148.811,148.5028,148.5317,13303.0
2021-10-07 12:30:00,154.19,154.3,153.98,154.04,17470.0,148.4932,148.5991,148.2909,148.3487,17470.0
2021-10-07 13:00:00,154.03,154.17,154.02,154.17,8875.0,148.3391,148.4739,148.3295,148.4739,8875.0
2021-10-07 13:30:00,154.22,154.25,153.98,154.25,13751.0,148.5221,148.551,148.2909,148.551,13751.0
2021-10-07 14:00:00,154.17,154.17,153.77,153.96,16137.0,148.4739,148.4739,148.0887,148.2717,16137.0
2021-10-07 14:30:00,153.96,154.1,153.53,153.53,20342.0,148.2717,148.4065,147.8576,147.8576,20342.0
2021-10-07 15:00:00,153.49,153.99,153.45,153.85,19564.0,147.819,148.3006,147.7805,148.1657,19564.0
2021-10-07 15:30:00,153.84,153.9,153.18,153.44,131082.0,148.1561,148.2139,147.5205,147.7709,131082.0
2021-10-08 09:30:00,153.8,154.3,153.51,153.62,58478.0,148.1176,148.5991,147.8383,147.9442,58478.0
2021-10-08 10:00:00,153.79,154.56,153.79,153.97,24363.0,148.108,148.8495,148.108,148.2813,24363.0
2021-10-08 10:30:00,154.02,154.73,154.02,154.57,25837.0,148.3295,149.0132,148.3295,148.8591,25837.0
2021-10-08 11:00:00,154.51,154.88,154.28,154.82,19586.0,148.8014,149.1577,148.5799,149.0999,19586.0
2021-10-08 11:30:00,154.83,154.86,154.59,154.71,18802.0,149.1095,149.1384,148.8784,148.994,18802.0
2021-10-08 12:00:00,154.74,154.99,154.62,154.78,57235.0,149.0229,149.2636,148.9073,149.0614,57235.0
2021-10-08 12:30:00,154.76,154.87,154.49,154.5,37475.0,149.0421,149.1481,148.7821,148.7917,37475.0
2021-10-08 13:00:00,154.51,154.71,154.47,154.61,18051.0,148.8014,148.994,148.7628,148.8977,18051.0
2021-10-08 13:30:00,154.58,154.94,154.55,154.92,14425.0,148.8688,149.2155,148.8399,149.1962,14425.0
2021-10-08 14:00:00,154.95,155.68,154.93,155.63,18075.0,149.2251,149.9281,149.2058,149.88,18075.0
2021-10-08 14:30:00,155.64,155.84,155.61,155.79,36338.0,149.8896,150.0822,149.8607,150.0341,36338.0
2021-10-08 15:00:00,155.8,156.06,155.79,155.9,122436.0,150.0437,150.2941,150.0341,150.14,122436.0
2021-10-08 15:30:00,155.89,156.09,155.63,155.67,223295.0,150.1304,150.323,149.88,149.9185,223295.0
2021-10-11 09:30:00,155.96,156.93,155.52,156.72,34893.0,150.1978,151.1319,149.774,150.9297,34893.0
2021-10-11 10:00:00,156.79,157.89,156.79,157.75,22162.0,150.9971,152.0565,150.9971,151.9217,22162.0
2021-10-11 10:30:00,157.94,158.22,157.85,157.91,58529.0,152.1046,152.3743,152.018,152.0757,58529.0
2021-10-11 11:00:00,157.97,157.97,156.68,156.68,26424.0,152.1335,152.1335,150.8912,150.8912,26424.0
2021-10-11 11:30:00,156.77,157.37,156.77,157.2,52024.0,150.9779,151.5557,150.9779,151.392,52024.0
2021-10-11 12:00:00,157.2,157.23,156.77,157.05,33761.0,151.392,151.4209,150.9779,151.2475,33761.0
2021-10-11 12:30:00,157.05,157.1,156.74,156.79,58084.0,151.2475,151.2957,150.949,150.9971,58084.0
2021-10-11 13:00:00,156.77,156.82,156.43,156.48,35339.0,150.9779,151.026,150.6504,150.6986,35339.0
2021-10-11 13:30:00,156.53,156.96,156.3,156.94,72676.0,150.7467,151.1608,150.5252,151.1416,72676.0
2021-10-11 14:00:00,156.91,157.32,156.83,157.31,47152.0,151.1127,151.5075,151.0356,151.4979,47152.0
2021-10-11 14:30:00,157.33,157.8,157.25,157.6,44880.0,151.5172,151.9698,151.4401,151.7772,44880.0
2021-10-11 15:00:00,157.61,157.64,157.14,157.16,23753.0,151.7868,151.8157,151.3342,151.3535,23753.0
2021-10-11 15:30:00,157.11,157.67,156.81,156.9,201421.0,151.3053,151.8446,151.0164,151.1031,201421.0
2021-10-12 09:30:00,156.8,157.75,156.65,157.24,85289.0,151.0068,151.9217,150.8623,151.4305,85289.0
2021-10-12 10:00:00,157.22,157.54,156.98,157.44,37470.0,151.4112,151.7194,151.1801,151.6231,37470.0
2021-10-12 10:30:00,157.42,158.06,157.38,157.8,30116.0,151.6038,152.2202,151.5653,151.9698,30116.0
2021-10-12 11:00:00,157.88,158.33,157.88,158.12,30334.0,152.0468,152.4802,152.0468,152.278,30334.0
2021-10-12 11:30:00,158.13,158.24,157.94,158.24,18349.0,152.2876,152.3935,152.1046,152.3935,18349.0
2021-10-12 12:00:00,158.24,158.85,158.23,158.73,46136.0,152.3935,152.981,152.3839,152.8654,46136.0
2021-10-12 12:30:00,158.7,158.7,158.16,158.41,14812.0,152.8366,152.8366,152.3165,152.5573,14812.0
2021-10-12 13:00:00,158.42,158.69,158.33,158.56,21122.0,152.5669,152.8269,152.4802,152.7017,21122.0
2021-10-12 13:30:00,158.59,158.93,158.53,158.81,44517.0,152.7306,153.0581,152.6728,152.9425,44517.0
2021-10-12 14:00:00,158.87,158.92,158.41,158.62,24035.0,153.0003,153.0484,152.5573,152.7595,24035.0
2021-10-12 14:30:00,158.64,158.64,158.29,158.38,33658.0,152.7788,152.7788,152.4417,152.5284,33658.0
2021-10-12 15:00:00,158.28,158.28,157.87,158.01,41433.0,152.4321,152.4321,152.0372,152.172,41433.0
2021-10-12 15:30:00,158.0,158.04,156.91,157.22,135758.0,152.1624,152.2009,151.1127,151.4112,135758.0
2021-10-13 09:30:00,157.18,157.55,155.43,156.17,26987.0,151.3727,151.729,149.6874,150.4,26987.0
2021-10-13 10:00:00,156.08,157.36,156.03,157.21,34573.0,150.3134,151.5461,150.2652,151.4016,34573.0
2021-10-13 10:30:00,157.27,157.91,156.99,157.74,29334.0,151.4594,152.0757,151.1897,151.912,29334.0
2021-10-13 11:00:00,157.64,157.96,157.55,157.87,19704.0,151.8157,152.1239,151.729,152.0372,19704.0
2021-10-13 11:30:00,157.87,158.22,157.67,157.79,17145.0,152.0372,152.3743,151.8446,151.9602,17145.0
2021-10-13 12:00:00,157.74,158.07,157.74,158.0,16895.0,151.912,152.2298,151.912,152.1624,16895.0
2021-10-13 12:30:00,157.98,158.05,157.72,157.76,11110.0,152.1432,152.2106,151.8928,151.9313,11110.0
2021-10-13 13:00:00,157.71,158.31,157.71,158.27,12654.0,151.8831,152.461,151.8831,152.4224,12654.0
2021-10-13 13:30:00,158.32,158.7,158.16,158.16,23807.0,152.4706,152.8366,152.3165,152.3165,23807.0
2021-10-13 14:00:00,158.13,158.49,157.92,157.92,23011.0,152.2876,152.6343,152.0854,152.0854,23011.0
2021-10-13 14:30:00,157.93,158.05,157.41,157.86,43365.0,152.095,152.2106,151.5942,152.0276,43365.0
2021-10-13 15:00:00,157.84,158.21,157.79,157.99,19145.0,152.0083,152.3647,151.9602,152.1528,19145.0
2021-10-13 15:30:00,157.99,158.75,157.95,158.55,163584.0,152.1528,152.8847,152.1143,152.6921,163584.0
2021-10-14 09:30:00,159.83,160.68,159.61,160.51,28195.0,153.9248,154.7434,153.7129,154.5797,28195.0
2021-10-14 10:00:00,160.58,161.54,160.58,161.19,27204.0,154.6471,155.5716,154.6471,155.2346,27204.0
2021-10-14 10:30:00,161.12,161.73,160.86,161.6,19839.0,155.1671,155.7546,154.9167,155.6294,19839.0
2021-10-14 11:00:00,161.67,162.04,161.4,161.53,32105.0,155.6968,156.0532,155.4368,155.562,32105.0
2021-10-14 11:30:00,161.49,161.88,161.48,161.84,20717.0,155.5235,155.8991,155.5138,155.8605,20717.0
2021-10-14 12:00:00,161.82,161.92,161.56,161.57,16164.0,155.8413,155.9376,155.5909,155.6005,16164.0
2021-10-14 12:30:00,161.56,161.67,161.41,161.63,21845.0,155.5909,155.6968,155.4464,155.6583,21845.0
2021-10-14 13:00:00,161.68,161.82,161.39,161.46,17900.0,155.7065,155.8413,155.4272,155.4946,17900.0
2021-10-14 13:30:00,161.48,161.64,161.46,161.59,13296.0,155.5138,155.6679,155.4946,155.6198,13296.0
2021-10-14 14:00:00,161.58,161.59,161.18,161.22,19023.0,155.6101,155.6198,155.2249,155.2634,19023.0
2021-10-14 14:30:00,161.23,161.24,160.94,161.09,28055.0,155.2731,155.2827,154.9938,155.1383,28055.0
2021-10-14 15:00:00,161.07,161.47,161.03,161.47,19380.0,155.119,155.5042,155.0805,155.5042,19380.0
2021-10-14 15:30:00,161.43,161.69,160.98,161.61,110526.0,155.4657,155.7161,155.0323,155.639,110526.0
2021-10-15 09:30:00,162.4,162.58,161.78,162.58,55352.0,156.3999,156.5732,155.8028,156.5732,55352.0
2021-10-15 10:00:00,162.57,163.53,162.4,162.4,30910.0,156.5636,157.4881,156.3999,156.3999,30910.0
2021-10-15 10:30:00,162.34,162.9,162.34,162.84,17742.0,156.3421,156.8814,156.3421,156.8236,17742.0
2021-10-15 11:00:00,162.87,162.9,162.23,162.61,18704.0,156.8525,156.8814,156.2361,156.6021,18704.0
2021-10-15 11:30:00,162.63,162.95,162.28,162.74,19457.0,156.6214,156.9295,156.2843,156.7273,19457.0
2021-10-15 12:00:00,162.75,163.12,162.74,163.09,48020.0,156.7369,157.0932,156.7273,157.0644,48020.0
2021-10-15 12:30:00,163.12,163.26,162.89,163.08,24116.0,157.0932,157.2281,156.8717,157.0547,24116.0
2021-10-15 13:00:00,163.02,163.27,163.0,163.15,19654.0,156.9969,157.2377,156.9777,157.1221,19654.0
2021-10-15 13:30:00,163.17,163.86,163.16,163.82,20885.0,157.1414,157.8059,157.1318,157.7674,20885.0
2021-10-15 14:00:00,163.85,164.08,163.85,164.02,21476.0,157.7963,158.0178,157.7963,157.96,21476.0
2021-10-15 14:30:00,164.02,164.02,163.69,163.93,24208.0,157.96,157.96,157.6422,157.8733,24208.0
2021-10-15 15:00:00,163.94,163.94,163.49,163.66,107690.0,157.883,157.883,157.4496,157.6133,107690.0
2021-10-15 15:30:00,163.68,163.68,162.79,162.88,95580.0,157.6326,157.6326,156.7754,156.8621,95580.0
2021-10-18 09:30:00,161.91,162.52,161.3,162.06,32681.0,155.928,156.5154,155.3405,156.0724,32681.0
2021-10-18 10:00:00,162.01,162.53,161.96,161.96,9386.0,156.0243,156.525,155.9761,155.9761,9386.0
2021-10-18 10:30:00,161.93,161.98,161.4,161.9,15367.0,155.9472,155.9954,155.4368,155.9183,15367.0
2021-10-18 11:00:00,161.88,162.12,161.53,162.09,15839.0,155.8991,156.1302,155.562,156.1013,15839.0
2021-10-18 11:30:00,161.89,161.96,161.69,161.92,16339.0,155.9087,155.9761,155.7161,155.9376,16339.0
2021-10-18 12:00:00,161.86,162.05,161.24,161.45,11899.0,155.8798,156.0628,155.2827,155.485,11899.0
2021-10-18 12:30:00,161.45,161.57,161.38,161.52,12525.0,155.485,155.6005,155.4175,155.5524,12525.0
2021-10-18 13:00:00,161.55,161.63,161.26,161.33,11178.0,155.5813,155.6583,155.302,155.3694,11178.0
2021-10-18 13:30:00,161.33,161.59,161.24,161.49,18899.0,155.3694,155.6198,155.2827,155.5235,18899.0
2021-10-18 14:00:00,161.51,161.62,160.81,160.88,27228.0,155.5427,155.6487,154.8686,154.936,27228.0
2021-10-18 14:30:00,160.87,160.89,160.55,160.71,19863.0,154.9264,154.9456,154.6182,154.7723,19863.0
2021-10-18 15:00:00,160.7,160.73,160.32,160.45,26616.0,154.7627,154.7916,154.3967,154.5219,26616.0
2021-10-18 15:30:00,160.39,160.7,160.3,160.59,179475.0,154.4641,154.7627,154.3774,154.6567,179475.0
2021-10-19 09:30:00,161.86,162.01,160.97,161.16,19882.0,155.8798,156.0243,155.0227,155.2057,19882.0
2021-10-19 10:00:00,161.1,161.77,161.1,161.58,11109.0,155.1479,155.7931,155.1479,155.6101,11109.0
2021-10-19 10:30:00,161.62,161.86,161.48,161.86,14629.0,155.6487,155.8798,155.5138,155.8798,14629.0
2021-10-19 11:00:00,161.86,161.96,161.56,161.57,15873.0,155.8798,155.9761,155.5909,155.6005,15873.0
2021-10-19 11:30:00,161.58,161.68,161.33,161.52,13231.0,155.6101,155.7065,155.3694,155.5524,13231.0
2021-10-19 12:00:00,161.5,162.31,161.47,162.31,16165.0,155.5331,156.3132,155.5042,156.3132,16165.0
2021-10-19 12:30:00,162.33,162.54,162.27,162.53,25085.0,156.3324,156.5347,156.2747,156.525,25085.0
2021-10-19 13:00:00,162.56,162.6,162.11,162.13,15459.0,156.5539,156.5925,156.1206,156.1398,15459.0
2021-10-19 13:30:00,162.09,162.28,162.02,162.06,11507.0,156.1013,156.2843,156.0339,156.0724,11507.0
2021-10-19 14:00:00,162.08,162.1,161.62,161.62,39797.0,156.0917,156.1109,155.6487,155.6487,39797.0
2021-10-19 14:30:00,161.63,161.79,161.52,161.73,13410.0,155.6583,155.8124,155.5524,155.7546,13410.0
2021-10-19 15:00:00,161.76,162.01,161.73,161.86,16354.0,155.7835,156.0243,155.7546,155.8798,16354.0
2021-10-19 15:30:00,161.84,161.99,161.44,161.98,161812.0,155.8605,156.005,155.4753,155.9954,161812.0
2021-10-20 09:30:00,161.8,162.42,161.78,162.18,12597.0,155.822,156.4191,155.8028,156.188,12597.0
2021-10-20 10:00:00,162.16,162.87,162.09,162.87,17303.0,156.1687,156.8525,156.1013,156.8525,17303.0
2021-10-20 10:30:00,162.87,162.93,162.61,162.71,22277.0,156.8525,156.9103,156.6021,156.6984,22277.0
2021-10-20 11:00:00,162.74,162.89,162.34,162.44,19622.0,156.7273,156.8717,156.3421,156.4384,19622.0
2021-10-20 11:30:00,162.43,162.59,162.18,162.51,11630.0,156.4287,156.5828,156.188,156.5058,11630.0
2021-10-20 12:00:00,162.5,162.69,162.4,162.55,28589.0,156.4962,156.6791,156.3999,156.5443,28589.0
2021-10-20 12:30:00,162.51,162.75,162.51,162.58,15060.0,156.5058,156.7369,156.5058,156.5732,15060.0
2021-10-20 13:00:00,162.58,162.61,162.09,162.26,19313.0,156.5732,156.6021,156.1013,156.265,19313.0
2021-10-20 13:30:00,162.27,162.39,162.16,162.23,13225.0,156.2747,156.3902,156.1687,156.2361,13225.0
2021-10-20 14:00:00,162.2,162.6,162.19,162.48,21869.0,156.2072,156.5925,156.1976,156.4769,21869.0
2021-10-20 14:30:00,162.49,162.72,162.43,162.56,26018.0,156.4865,156.708,156.4287,156.5539,26018.0
2021-10-20 15:00:00,162.53,162.7,162.16,162.17,37660.0,156.525,156.6888,156.1687,156.1783,37660.0
2021-10-20 15:30:00,162.17,162.54,162.08,162.52,94900.0,156.1783,156.5347,156.0917,156.5154,94900.0
2021-10-21 09:30:00,162.92,163.85,162.48,163.0,76199.0,156.9006,157.7963,156.4769,156.9777,76199.0
2021-10-21 10:00:00,163.0,163.15,162.29,162.41,30005.0,156.9777,157.1221,156.2939,156.4095,30005.0
2021-10-21 10:30:00,162.41,162.47,161.88,162.28,31336.0,156.4095,156.4673,155.8991,156.2843,31336.0
2021-10-21 11:00:00,162.37,162.55,161.77,161.77,16934.0,156.371,156.5443,155.7931,155.7931,16934.0
2021-10-21 11:30:00,161.8,162.23,161.68,162.23,23167.0,155.822,156.2361,155.7065,156.2361,23167.0
2021-10-21 12:00:00,162.24,162.49,161.95,162.4,38001.0,156.2458,156.4865,155.9665,156.3999,38001.0
2021-10-21 12:30:00,162.35,162.45,162.05,162.22,29273.0,156.3517,156.448,156.0628,156.2265,29273.0
2021-10-21 13:00:00,162.21,163.34,162.2,163.27,42785.0,156.2169,157.3051,156.2072,157.2377,42785.0
2021-10-21 13:30:00,163.25,163.59,162.72,163.49,90368.0,157.2184,157.5459,156.708,157.4496,90368.0
2021-10-21 14:00:00,163.54,163.88,163.5,163.87,20369.0,157.4977,157.8252,157.4592,157.8155,20369.0
2021-10-21 14:30:00,163.87,163.88,163.45,163.51,29720.0,157.8155,157.8252,157.4111,157.4688,29720.0
2021-10-21 15:00:00,163.48,163.67,163.17,163.38,35265.0,157.4399,157.6229,157.1414,157.3436,35265.0
2021-10-21 15:30:00,163.4,163.5,163.04,163.44,98085.0,157.3629,157.4592,157.0162,157.4014,98085.0
2021-10-22 09:30:00,163.89,164.84,163.89,164.53,19068.0,157.8348,158.7497,157.8348,158.4512,19068.0
2021-10-22 10:00:00,164.54,164.58,163.97,164.58,19487.0,158.4608,158.4993,157.9118,158.4993,19487.0
2021-10-22 10:30:00,164.61,164.61,164.0,164.13,6947.0,158.5282,158.5282,157.9407,158.0659,6947.0
2021-10-22 11:00:00,164.08,164.52,164.0,164.29,9629.0,158.0178,158.4415,157.9407,158.22,9629.0
2021-10-22 11:30:00,164.07,164.14,163.53,163.94,18939.0,158.0081,158.0756,157.4881,157.883,18939.0
2021-10-22 12:00:00,163.91,164.44,163.7,164.43,11513.0,157.8541,158.3645,157.6518,158.3548,11513.0
2021-10-22 12:30:00,164.45,164.95,164.38,164.81,18642.0,158.3741,158.8556,158.3067,158.7208,18642.0
2021-10-22 13:00:00,164.82,165.3,164.8,165.26,16545.0,158.7304,159.1927,158.7112,159.1542,16545.0
2021-10-22 13:30:00,165.22,165.33,165.12,165.12,7133.0,159.1157,159.2216,159.0194,159.0194,7133.0
2021-10-22 14:00:00,165.19,165.37,165.16,165.22,7144.0,159.0868,159.2601,159.0579,159.1157,7144.0
2021-10-22 14:30:00,165.26,165.61,165.25,165.29,11588.0,159.1542,159.4913,159.1446,159.1831,11588.0
2021-10-22 15:00:00,165.3,165.4,165.13,165.27,15089.0,159.1927,159.289,159.029,159.1638,15089.0
2021-10-22 15:30:00,165.26,165.75,165.15,165.15,77856.0,159.1542,159.6261,159.0482,159.0482,77856.0
2021-10-25 09:30:00,165.69,165.8,164.8,165.0,59821.0,159.5683,159.6742,158.7112,158.9038,59821.0
2021-10-25 10:00:00,165.11,165.33,164.78,165.28,14610.0,159.0097,159.2216,158.6919,159.1734,14610.0
2021-10-25 10:30:00,165.24,165.99,165.04,165.87,24282.0,159.1349,159.8572,158.9423,159.7416,24282.0
2021-10-25 11:00:00,165.83,165.91,165.51,165.55,14720.0,159.7031,159.7802,159.3949,159.4335,14720.0
2021-10-25 11:30:00,165.54,165.61,165.31,165.48,23331.0,159.4238,159.4913,159.2023,159.3661,23331.0
2021-10-25 12:00:00,165.52,165.81,165.39,165.54,15089.0,159.4046,159.6839,159.2794,159.4238,15089.0
2021-10-25 12:30:00,165.5,165.5,165.12,165.18,8948.0,159.3853,159.3853,159.0194,159.0771,8948.0
2021-10-25 13:00:00,165.2,165.42,165.16,165.3,7991.0,159.0964,159.3083,159.0579,159.1927,7991.0
2021-10-25 13:30:00,165.24,165.3,165.01,165.11,9449.0,159.1349,159.1927,158.9134,159.0097,9449.0
2021-10-25 14:00:00,165.09,165.15,164.92,164.97,12491.0,158.9905,159.0482,158.8267,158.8749,12491.0
2021-10-25 14:30:00,165.0,165.01,164.73,164.79,14472.0,158.9038,158.9134,158.6438,158.7015,14472.0
2021-10-25 15:00:00,164.82,164.9,164.18,164.35,24879.0,158.7304,158.8075,158.1141,158.2778,24879.0
2021-10-25 15:30:00,164.34,164.6,164.05,164.32,109913.0,158.2682,158.5186,157.9889,158.2489,109913.0
2021-10-26 09:30:00,164.45,164.45,163.31,163.88,68613.0,158.3741,158.3741,157.2762,157.8252,68613.0
2021-10-26 10:00:00,163.84,163.89,162.94,163.24,28730.0,157.7866,157.8348,156.9199,157.2088,28730.0
2021-10-26 10:30:00,163.24,163.42,163.08,163.24,27808.0,157.2088,157.3822,157.0547,157.2088,27808.0
2021-10-26 11:00:00,163.32,164.37,163.1,164.24,57832.0,157.2859,158.2971,157.074,158.1719,57832.0
2021-10-26 11:30:00,164.26,164.64,164.26,164.48,23756.0,158.1911,158.5571,158.1911,158.403,23756.0
2021-10-26 12:00:00,164.4,164.44,163.69,163.87,18074.0,158.326,158.3645,157.6422,157.8155,18074.0
2021-10-26 12:30:00,163.84,164.4,163.51,164.4,22051.0,157.7866,158.326,157.4688,158.326,22051.0
2021-10-26 13:00:00,164.4,164.53,164.21,164.3,19673.0,158.326,158.4512,158.143,158.2297,19673.0
2021-10-26 13:30:00,164.34,164.68,164.25,164.56,18021.0,158.2682,158.5956,158.1815,158.48,18021.0
2021-10-26 14:00:00,164.55,164.87,164.54,164.62,22381.0,158.4704,158.7786,158.4608,158.5378,22381.0
2021-10-26 14:30:00,164.64,164.83,164.47,164.78,22838.0,158.5571,158.7401,158.3934,158.6919,22838.0
2021-10-26 15:00:00,164.8,165.13,164.69,164.91,27420.0,158.7112,159.029,158.6052,158.8171,27420.0
2021-10-26 15:30:00,164.91,165.02,164.02,164.25,132769.0,158.8171,158.9231,157.96,158.1815,132769.0
2021-10-27 09:30:00,164.35,164.75,163.12,164.38,29079.0,158.2778,158.663,157.0932,158.3067,29079.0
2021-10-27 10:00:00,164.47,165.5,164.01,164.02,36971.0,158.3934,159.3853,157.9504,157.96,36971.0
2021-10-27 10:30:00,163.92,164.69,163.92,164.51,27382.0,157.8637,158.6052,157.8637,158.4319,27382.0
2021-10-27 11:00:00,164.36,164.39,163.74,164.34,19864.0,158.2874,158.3163,157.6903,158.2682,19864.0
2021-10-27 11:30:00,164.35,164.56,163.69,163.69,27514.0,158.2778,158.48,157.6422,157.6422,27514.0
2021-10-27 12:00:00,163.7,163.78,163.23,163.29,19075.0,157.6518,157.7289,157.1992,157.257,19075.0
2021-10-27 12:30:00,163.19,163.33,162.82,162.98,19306.0,157.1607,157.2955,156.8043,156.9584,19306.0
2021-10-27 13:00:00,163.05,163.51,162.99,163.09,18529.0,157.0258,157.4688,156.9681,157.0644,18529.0
2021-10-27 13:30:00,163.15,163.62,163.0,163.55,17398.0,157.1221,157.5748,156.9777,157.5074,17398.0
2021-10-27 14:00:00,163.52,163.52,163.12,163.16,15482.0,157.4785,157.4785,157.0932,157.1318,15482.0
2021-10-27 14:30:00,163.16,163.18,162.6,162.67,23966.0,157.1318,157.151,156.5925,156.6599,23966.0
2021-10-27 15:00:00,162.63,162.74,161.95,162.32,56921.0,156.6214,156.7273,155.9665,156.3228,56921.0
2021-10-27 15:30:00,162.34,162.42,161.9,162.2,113785.0,156.3421,156.4191,155.9183,156.2072,113785.0
2021-10-28 09:30:00,162.6,163.6,162.23,163.35,29832.0,156.5925,157.5555,156.2361,157.3148,29832.0
2021-10-28 10:00:00,163.32,163.63,162.56,163.1,47628.0,157.2859,157.5844,156.5539,157.074,47628.0
2021-10-28 10:30:00,163.06,163.62,162.57,162.68,43245.0,157.0355,157.5748,156.5636,156.6695,43245.0
2021-10-28 11:00:00,162.65,163.21,162.57,162.86,26446.0,156.6406,157.1799,156.5636,156.8429,26446.0
2021-10-28 11:30:00,162.8,163.03,162.07,162.54,37169.0,156.7851,157.0066,156.082,156.5347,37169.0
2021-10-28 12:00:00,162.55,162.97,162.25,162.88,50130.0,156.5443,156.9488,156.2554,156.8621,50130.0
2021-10-28 12:30:00,162.81,163.47,162.7,163.38,73681.0,156.7947,157.4303,156.6888,157.3436,73681.0
2021-10-28 13:00:00,163.38,163.9,163.28,163.61,34110.0,157.3436,157.8444,157.2473,157.5651,34110.0
2021-10-28 13:30:00,163.53,164.07,163.53,163.9,23114.0,157.4881,158.0081,157.4881,157.8444,23114.0
2021-10-28 14:00:00,163.85,164.02,163.67,163.98,20640.0,157.7963,157.96,157.6229,157.9215,20640.0
2021-10-28 14:30:00,163.96,164.02,163.71,163.89,17091.0,157.9022,157.96,157.6615,157.8348,17091.0
2021-10-28 15:00:00,163.86,163.94,163.78,163.79,23621.0,157.8059,157.883,157.7289,157.7385,23621.0
2021-10-28 15:30:00,163.77,164.18,163.44,164.18,153146.0,157.7192,158.1141,157.4014,158.1141,153146.0
2021-10-29 09:30:00,164.37,167.0,163.05,166.65,97653.0,158.2971,160.8299,157.0258,160.4928,97653.0
2021-10-29 10:00:00,166.65,167.81,166.09,166.98,37387.0,160.4928,161.61,159.9535,160.8106,37387.0
2021-10-29 10:30:00,167.02,167.14,166.5,166.96,69016.0,160.8492,160.9647,160.3484,160.7914,69016.0
2021-10-29 11:00:00,166.66,167.76,166.09,166.43,37515.0,160.5025,161.5618,159.9535,160.281,37515.0
2021-10-29 11:30:00,166.46,166.79,166.37,166.57,18347.0,160.3098,160.6277,160.2232,160.4158,18347.0
2021-10-29 12:00:00,166.61,167.21,166.5,167.02,22369.0,160.4543,161.0321,160.3484,160.8492,22369.0
2021-10-29 12:30:00,167.03,167.42,166.92,167.1,15080.0,160.8588,161.2344,160.7529,160.9262,15080.0
2021-10-29 13:00:00,167.18,167.26,167.03,167.22,14394.0,161.0032,161.0803,160.8588,161.0418,14394.0
2021-10-29 13:30:00,167.22,167.56,166.95,167.49,21168.0,161.0418,161.3692,160.7817,161.3018,21168.0
2021-10-29 14:00:00,167.4,167.86,167.26,167.55,34257.0,161.2151,161.6581,161.0803,161.3596,34257.0
2021-10-29 14:30:00,167.56,167.92,167.37,167.63,30736.0,161.3692,161.7159,161.1862,161.4366,30736.0
2021-10-29 15:00:00,167.62,167.88,167.37,167.69,39506.0,161.427,161.6774,161.1862,161.4944,39506.0
2021-10-29 15:30:00,167.64,168.32,167.63,167.67,138765.0,161.4462,162.1011,161.4366,161.4751,138765.0
2021-11-01 09:30:00,167.79,168.5,165.29,165.32,81406.0,161.5907,162.2745,159.1831,159.212,81406.0
2021-11-01 10:00:00,165.41,165.41,163.13,163.27,23201.0,159.2986,159.2986,157.1029,157.2377,23201.0
2021-11-01 10:30:00,163.11,163.61,162.84,163.03,23345.0,157.0836,157.5651,156.8236,157.0066,23345.0
2021-11-01 11:00:00,163.12,163.21,162.35,162.86,21978.0,157.0932,157.1799,156.3517,156.8429,21978.0
2021-11-01 11:30:00,162.86,162.86,162.13,162.53,27182.0,156.8429,156.8429,156.1398,156.525,27182.0
2021-11-01 12:00:00,162.57,163.05,162.49,162.92,11271.0,156.5636,157.0258,156.4865,156.9006,11271.0
2021-11-01 12:30:00,162.99,163.73,162.99,163.5,15872.0,156.9681,157.6807,156.9681,157.4592,15872.0
2021-11-01 13:00:00,163.48,163.48,163.09,163.28,14362.0,157.4399,157.4399,157.0644,157.2473,14362.0
2021-11-01 13:30:00,163.22,163.36,162.81,162.9,20507.0,157.1896,157.3244,156.7947,156.8814,20507.0
2021-11-01 14:00:00,162.87,162.88,162.16,162.22,15044.0,156.8525,156.8621,156.1687,156.2265,15044.0
2021-11-01 14:30:00,162.08,162.47,162.06,162.42,14296.0,156.0917,156.4673,156.0724,156.4191,14296.0
2021-11-01 15:00:00,162.41,162.69,162.15,162.63,26247.0,156.4095,156.6791,156.1591,156.6214,26247.0
2021-11-01 15:30:00,162.67,163.11,162.42,162.48,108088.0,156.6599,157.0836,156.4191,156.4769,108088.0
2021-11-02 09:30:00,162.78,163.79,162.55,163.48,53325.0,156.7658,157.7385,156.5443,157.4399,53325.0
2021-11-02 10:00:00,163.47,164.36,163.28,163.87,33681.0,157.4303,158.2874,157.2473,157.8155,33681.0
2021-11-02 10:30:00,163.9,164.05,163.61,163.78,30147.0,157.8444,157.9889,157.5651,157.7289,30147.0
2021-11-02 11:00:00,163.78,163.92,163.56,163.84,28580.0,157.7289,157.8637,157.517,157.7866,28580.0
2021-11-02 11:30:00,163.79,163.88,163.38,163.43,30437.0,157.7385,157.8252,157.3436,157.3918,30437.0
2021-11-02 12:00:00,163.36,163.68,163.03,163.55,34916.0,157.3244,157.6326,157.0066,157.5074,34916.0
2021-11-02 12:30:00,163.55,164.0,163.42,163.93,37202.0,157.5074,157.9407,157.3822,157.8733,37202.0
2021-11-02 13:00:00,163.9,163.92,163.38,163.44,48708.0,157.8444,157.8637,157.3436,157.4014,48708.0
2021-11-02 13:30:00,163.34,163.52,163.3,163.48,14813.0,157.3051,157.4785,157.2666,157.4399,14813.0
2021-11-02 14:00:00,163.49,163.49,162.3,162.57,68816.0,157.4496,157.4496,156.3035,156.5636,68816.0
2021-11-02 14:30:00,162.59,162.83,162.5,162.53,32618.0,156.5828,156.814,156.4962,156.525,32618.0
2021-11-02 15:00:00,162.54,162.79,162.39,162.77,39908.0,156.5347,156.7754,156.3902,156.7562,39908.0
2021-11-02 15:30:00,162.79,163.07,162.4,163.05,146710.0,156.7754,157.0451,156.3999,157.0258,146710.0
2021-11-03 09:30:00,162.38,162.43,160.99,162.1,45967.0,156.3806,156.4287,155.0419,156.1109,45967.0
2021-11-03 10:00:00,162.09,162.28,159.78,160.16,24064.0,156.1013,156.2843,153.8767,154.2426,24064.0
2021-11-03 10:30:00,160.11,161.65,160.11,161.46,38293.0,154.1945,155.6776,154.1945,155.4946,38293.0
2021-11-03 11:00:00,161.43,161.49,160.25,160.25,45848.0,155.4657,155.5235,154.3293,154.3293,45848.0
2021-11-03 11:30:00,160.24,160.4,159.5,159.63,20639.0,154.3197,154.4737,153.607,153.7322,20639.0
2021-11-03 12:00:00,159.67,160.51,159.67,160.51,25401.0,153.7707,154.5797,153.7707,154.5797,25401.0
2021-11-03 12:30:00,160.52,160.61,160.3,160.41,19789.0,154.5893,154.676,154.3774,154.4834,19789.0
2021-11-03 13:00:00,160.37,160.37,159.95,159.97,12730.0,154.4449,154.4449,154.0404,154.0596,12730.0
2021-11-03 13:30:00,159.92,160.03,159.72,159.99,13536.0,154.0115,154.1174,153.8189,154.0789,13536.0
2021-11-03 14:00:00,159.98,160.57,159.89,160.31,18266.0,154.0693,154.6375,153.9826,154.3871,18266.0
2021-11-03 14:30:00,160.38,161.28,160.18,161.22,34839.0,154.4545,155.3212,154.2619,155.2634,34839.0
2021-11-03 15:00:00,161.22,161.84,161.21,161.33,44219.0,155.2634,155.8605,155.2538,155.3694,44219.0
2021-11-03 15:30:00,161.34,161.47,161.09,161.32,132673.0,155.379,155.5042,155.1383,155.3598,132673.0
2021-11-04 09:30:00,161.39,161.43,159.88,161.26,48831.0,155.4272,155.4657,153.973,155.302,48831.0
2021-11-04 10:00:00,161.28,161.45,160.69,160.85,25376.0,155.3212,155.485,154.753,154.9071,25376.0
2021-11-04 10:30:00,160.87,161.26,160.7,161.0,33358.0,154.9264,155.302,154.7627,155.0516,33358.0
2021-11-04 11:00:00,160.75,161.0,160.18,160.54,72775.0,154.8108,155.0516,154.2619,154.6086,72775.0
2021-11-04 11:30:00,160.55,161.16,160.42,160.87,33119.0,154.6182,155.2057,154.493,154.9264,33119.0
2021-11-04 12:00:00,160.86,161.3,160.75,160.86,28336.0,154.9167,155.3405,154.8108,154.9167,28336.0
2021-11-04 12:30:00,160.86,161.05,160.53,160.93,16840.0,154.9167,155.0997,154.5989,154.9842,16840.0
2021-11-04 13:00:00,160.89,160.92,160.44,160.53,53026.0,154.9456,154.9745,154.5123,154.5989,53026.0
2021-11-04 13:30:00,160.53,160.76,160.31,160.71,21941.0,154.5989,154.8204,154.3871,154.7723,21941.0
2021-11-04 14:00:00,160.71,161.03,160.37,160.48,20125.0,154.7723,155.0805,154.4449,154.5508,20125.0
2021-11-04 14:30:00,160.49,160.6,160.22,160.42,38243.0,154.5604,154.6664,154.3004,154.493,38243.0
2021-11-04 15:00:00,160.42,160.56,160.11,160.4,28859.0,154.493,154.6278,154.1945,154.4737,28859.0
2021-11-04 15:30:00,160.34,160.84,159.89,160.78,178774.0,154.416,154.8975,153.9826,154.8397,178774.0
2021-11-05 09:30:00,161.86,162.05,160.59,160.88,26550.0,155.8798,156.0628,154.6567,154.936,26550.0
2021-11-05 10:00:00,160.97,161.18,160.42,160.78,22828.0,155.0227,155.2249,154.493,154.8397,22828.0
2021-11-05 10:30:00,160.8,160.88,160.06,160.24,51919.0,154.859,154.936,154.1463,154.3197,51919.0
2021-11-05 11:00:00,160.22,160.29,159.68,160.0,115717.0,154.3004,154.3678,153.7803,154.0885,115717.0
2021-11-05 11:30:00,160.07,160.13,159.26,159.36,44299.0,154.1559,154.2137,153.3759,153.4722,44299.0
2021-11-05 12:00:00,159.42,159.67,158.98,159.54,96962.0,153.53,153.7707,153.1062,153.6455,96962.0
2021-11-05 12:30:00,159.53,159.78,159.1,159.1,26630.0,153.6359,153.8767,153.2218,153.2218,26630.0
2021-11-05 13:00:00,159.09,159.4,158.73,158.76,27297.0,153.2121,153.5107,152.8654,152.8943,27297.0
2021-11-05 13:30:00,158.78,159.27,158.61,158.73,21063.0,152.9136,153.3855,152.7499,152.8654,21063.0
2021-11-05 14:00:00,158.71,159.4,158.71,159.4,33079.0,152.8462,153.5107,152.8462,153.5107,33079.0
2021-11-05 14:30:00,159.41,159.41,158.89,158.91,23765.0,153.5203,153.5203,153.0195,153.0388,23765.0
2021-11-05 15:00:00,158.93,159.75,158.76,159.69,46159.0,153.0581,153.8478,152.8943,153.79,46159.0
2021-11-05 15:30:00,159.65,160.38,159.51,160.2,164120.0,153.7515,154.4545,153.6166,154.2811,164120.0
2021-11-08 09:30:00,161.23,161.23,158.92,159.44,26646.0,155.2731,155.2731,153.0484,153.5492,26646.0
2021-11-08 10:00:00,159.36,160.32,158.81,160.06,45070.0,153.4722,154.3967,152.9425,154.1463,45070.0
2021-11-08 10:30:00,160.0,160.36,159.69,159.86,29170.0,154.0885,154.4352,153.79,153.9537,29170.0
2021-11-08 11:00:00,159.84,161.35,159.77,161.03,47163.0,153.9344,155.3886,153.867,155.0805,47163.0
2021-11-08 11:30:00,161.05,161.09,160.03,160.18,28655.0,155.0997,155.1383,154.1174,154.2619,28655.0
2021-11-08 12:00:00,160.13,160.38,160.03,160.1,12556.0,154.2137,154.4545,154.1174,154.1848,12556.0
2021-11-08 12:30:00,160.09,160.1,159.7,159.72,13105.0,154.1752,154.1848,153.7996,153.8189,13105.0
2021-11-08 13:00:00,159.75,159.93,159.69,159.92,15924.0,153.8478,154.0211,153.79,154.0115,15924.0
2021-11-08 13:30:00,159.89,160.22,159.78,160.09,25849.0,153.9826,154.3004,153.8767,154.1752,25849.0
2021-11-08 14:00:00,160.09,160.48,160.08,160.46,18399.0,154.1752,154.5508,154.1656,154.5315,18399.0
2021-11-08 14:30:00,160.42,160.64,160.41,160.63,9855.0,154.493,154.7049,154.4834,154.6952,9855.0
2021-11-08 15:00:00,160.68,160.94,160.57,160.66,33436.0,154.7434,154.9938,154.6375,154.7241,33436.0
2021-11-08 15:30:00,160.65,161.27,160.64,160.93,74013.0,154.7145,155.3116,154.7049,154.9842,74013.0
2021-11-09 09:30:00,160.9,161.57,160.19,161.43,49825.0,154.9553,155.6005,154.2715,155.4657,49825.0
2021-11-09 10:00:00,161.5,161.89,161.29,161.76,29232.0,155.5331,155.9087,155.3309,155.7835,29232.0
2021-11-09 10:30:00,161.95,162.2,161.25,161.25,17522.0,155.9665,156.2072,155.2923,155.2923,17522.0
2021-11-09 11:00:00,161.32,161.36,160.76,160.99,7778.0,155.3598,155.3983,154.8204,155.0419,7778.0
2021-11-09 11:30:00,161.03,161.19,160.68,161.03,17758.0,155.0805,155.2346,154.7434,155.0805,17758.0
2021-11-09 12:00:00,161.04,161.08,160.56,160.79,37549.0,155.0901,155.1286,154.6278,154.8493,37549.0
2021-11-09 12:30:00,160.79,161.52,160.79,161.25,11012.0,154.8493,155.5524,154.8493,155.2923,11012.0
2021-11-09 13:00:00,161.22,161.23,160.89,161.02,9377.0,155.2634,155.2731,154.9456,155.0708,9377.0
2021-11-09 13:30:00,161.07,161.22,161.01,161.17,8460.0,155.119,155.2634,155.0612,155.2153,8460.0
2021-11-09 14:00:00,161.2,161.26,160.81,161.05,16581.0,155.2442,155.302,154.8686,155.0997,16581.0
2021-11-09 14:30:00,161.1,161.23,160.88,160.93,11324.0,155.1479,155.2731,154.936,154.9842,11324.0
2021-11-09 15:00:00,160.94,161.31,160.93,161.31,21878.0,154.9938,155.3501,154.9842,155.3501,21878.0
2021-11-09 15:30:00,161.31,161.61,160.84,161.57,115902.0,155.3501,155.639,154.8975,155.6005,115902.0
2021-11-10 09:30:00,161.71,162.49,161.69,162.49,17167.0,155.7353,156.4865,155.7161,156.4865,17167.0
2021-11-10 10:00:00,162.6,162.7,162.12,162.23,14063.0,156.5925,156.6888,156.1302,156.2361,14063.0
2021-11-10 10:30:00,162.36,162.46,162.15,162.36,10216.0,156.3613,156.4576,156.1591,156.3613,10216.0
2021-11-10 11:00:00,162.41,162.47,162.26,162.37,13074.0,156.4095,156.4673,156.265,156.371,13074.0
2021-11-10 11:30:00,162.38,162.39,162.21,162.21,8679.0,156.3806,156.3902,156.2169,156.2169,8679.0
2021-11-10 12:00:00,162.21,162.33,161.98,161.98,10691.0,156.2169,156.3324,155.9954,155.9954,10691.0
2021-11-10 12:30:00,161.99,162.06,161.85,161.97,9692.0,156.005,156.0724,155.8702,155.9857,9692.0
2021-11-10 13:00:00,161.98,162.03,161.58,161.62,14125.0,155.9954,156.0435,155.6101,155.6487,14125.0
2021-11-10 13:30:00,161.61,161.64,161.25,161.36,11400.0,155.639,155.6679,155.2923,155.3983,11400.0
2021-11-10 14:00:00,161.25,161.25,160.8,160.8,7614.0,155.2923,155.2923,154.859,154.859,7614.0
2021-11-10 14:30:00,160.78,161.11,160.59,161.0,10116.0,154.8397,155.1575,154.6567,155.0516,10116.0
2021-11-10 15:00:00,161.0,161.07,160.81,161.01,13935.0,155.0516,155.119,154.8686,155.0612,13935.0
2021-11-10 15:30:00,161.05,161.41,160.85,161.27,63024.0,155.0997,155.4464,154.9071,155.3116,63024.0
2021-11-11 09:30:00,161.04,161.58,160.21,160.79,12042.0,155.0901,155.6101,154.2908,154.8493,12042.0
2021-11-11 10:00:00,160.69,161.36,160.69,161.03,13219.0,154.753,155.3983,154.753,155.0805,13219.0
2021-11-11 10:30:00,161.03,161.27,160.78,161.15,10728.0,155.0805,155.3116,154.8397,155.196,10728.0
2021-11-11 11:00:00,161.16,161.4,160.85,161.36,8536.0,155.2057,155.4368,154.9071,155.3983,8536.0
2021-11-11 11:30:00,161.4,161.81,161.39,161.53,10337.0,155.4368,155.8316,155.4272,155.562,10337.0
2021-11-11 12:00:00,161.49,161.99,161.45,161.93,9241.0,155.5235,156.005,155.485,155.9472,9241.0
2021-11-11 12:30:00,161.91,162.29,161.91,162.16,8903.0,155.928,156.2939,155.928,156.1687,8903.0
2021-11-11 13:00:00,162.13,162.31,162.04,162.3,8010.0,156.1398,156.3132,156.0532,156.3035,8010.0
2021-11-11 13:30:00,162.3,162.67,162.27,162.36,5971.0,156.3035,156.6599,156.2747,156.3613,5971.0
2021-11-11 14:00:00,162.35,162.46,162.25,162.29,6200.0,156.3517,156.4576,156.2554,156.2939,6200.0
2021-11-11 14:30:00,162.29,162.68,162.27,162.67,29178.0,156.2939,156.6695,156.2747,156.6599,29178.0
2021-11-11 15:00:00,162.71,162.77,162.34,162.51,6960.0,156.6984,156.7562,156.3421,156.5058,6960.0
2021-11-11 15:30:00,162.54,162.77,162.11,162.7,116815.0,156.5347,156.7562,156.1206,156.6888,116815.0
2021-11-12 09:30:00,163.04,165.12,163.0,165.07,60687.0,157.0162,159.0194,156.9777,158.9712,60687.0
2021-11-12 10:00:00,165.0,165.17,164.51,164.51,99222.0,158.9038,159.0675,158.4319,158.4319,99222.0
2021-11-12 10:30:00,164.48,164.82,164.14,164.79,36342.0,158.403,158.7304,158.0756,158.7015,36342.0
2021-11-12 11:00:00,164.81,165.45,164.66,165.12,36253.0,158.7208,159.3372,158.5764,159.0194,36253.0
2021-11-12 11:30:00,165.15,165.47,164.95,165.11,22988.0,159.0482,159.3564,158.8556,159.0097,22988.0
2021-11-12 12:00:00,165.06,165.66,164.99,165.66,12160.0,158.9616,159.5394,158.8942,159.5394,12160.0
2021-11-12 12:30:00,165.61,165.62,165.18,165.37,13113.0,159.4913,159.5009,159.0771,159.2601,13113.0
2021-11-12 13:00:00,165.4,165.4,165.08,165.16,10517.0,159.289,159.289,158.9808,159.0579,10517.0
2021-11-12 13:30:00,165.2,165.25,164.95,165.1,10636.0,159.0964,159.1446,158.8556,159.0001,10636.0
2021-11-12 14:00:00,165.09,165.09,164.71,164.74,23062.0,158.9905,158.9905,158.6245,158.6534,23062.0
2021-11-12 14:30:00,164.74,165.08,164.72,165.0,24413.0,158.6534,158.9808,158.6341,158.9038,24413.0
2021-11-12 15:00:00,165.03,165.45,164.98,165.18,11044.0,158.9327,159.3372,158.8845,159.0771,11044.0
2021-11-12 15:30:00,165.21,165.88,165.19,165.67,145070.0,159.106,159.7513,159.0868,159.549,145070.0
2021-11-15 09:30:00,166.41,166.41,164.69,165.2,22826.0,160.2617,160.2617,158.6052,159.0964,22826.0
2021-11-15 10:00:00,165.14,166.68,165.14,166.42,22116.0,159.0386,160.5217,159.0386,160.2713,22116.0
2021-11-15 10:30:00,166.32,166.59,166.05,166.36,18780.0,160.175,160.435,159.915,160.2135,18780.0
2021-11-15 11:00:00,166.36,166.48,165.87,166.0,13828.0,160.2135,160.3291,159.7416,159.8668,13828.0
2021-11-15 11:30:00,165.98,166.19,165.77,166.06,8820.0,159.8476,160.0498,159.6453,159.9246,8820.0
2021-11-15 12:00:00,166.06,166.08,165.44,165.69,9240.0,159.9246,159.9439,159.3275,159.5683,9240.0
2021-11-15 12:30:00,165.71,166.22,165.71,166.21,11689.0,159.5876,160.0787,159.5876,160.0691,11689.0
2021-11-15 13:00:00,166.16,166.38,165.83,165.96,8258.0,160.0209,160.2328,159.7031,159.8283,8258.0
2021-11-15 13:30:00,166.01,166.32,165.86,166.15,7462.0,159.8765,160.175,159.732,160.0113,7462.0
2021-11-15 14:00:00,166.15,166.19,165.77,165.81,10211.0,160.0113,160.0498,159.6453,159.6839,10211.0
2021-11-15 14:30:00,165.84,165.98,165.7,165.79,11403.0,159.7128,159.8476,159.5779,159.6646,11403.0
2021-11-15 15:00:00,165.85,165.85,165.26,165.26,19502.0,159.7224,159.7224,159.1542,159.1542,19502.0
2021-11-15 15:30:00,165.24,165.39,164.81,165.39,78791.0,159.1349,159.2794,158.7208,159.2794,78791.0
2021-11-16 09:30:00,165.51,166.67,165.51,166.65,30118.0,159.3949,160.5121,159.3949,160.4928,30118.0
2021-11-16 10:00:00,166.64,167.16,166.56,166.63,28817.0,160.4832,160.984,160.4062,160.4736,28817.0
2021-11-16 10:30:00,166.62,166.92,166.45,166.78,25567.0,160.4639,160.7529,160.3002,160.618,25567.0
2021-11-16 11:00:00,166.77,167.49,166.77,167.45,28087.0,160.6084,161.3018,160.6084,161.2633,28087.0
2021-11-16 11:30:00,167.4,167.59,167.11,167.24,18311.0,161.2151,161.3981,160.9358,161.061,18311.0
2021-11-16 12:00:00,167.26,167.26,166.77,166.88,29593.0,161.0803,161.0803,160.6084,160.7143,29593.0
2021-11-16 12:30:00,166.92,167.16,166.83,166.88,22549.0,160.7529,160.984,160.6662,160.7143,22549.0
2021-11-16 13:00:00,166.98,167.2,166.93,167.11,21126.0,160.8106,161.0225,160.7625,160.9358,21126.0
2021-11-16 13:30:00,167.15,167.27,167.05,167.14,19378.0,160.9744,161.0899,160.878,160.9647,19378.0
2021-11-16 14:00:00,167.09,167.12,166.52,166.59,19325.0,160.9166,160.9455,160.3676,160.435,19325.0
2021-11-16 14:30:00,166.59,166.69,166.35,166.69,17439.0,160.435,160.5313,160.2039,160.5313,17439.0
2021-11-16 15:00:00,166.73,166.77,166.43,166.65,29732.0,160.5699,160.6084,160.281,160.4928,29732.0
2021-11-16 15:30:00,166.65,166.98,166.16,166.84,260923.0,160.4928,160.8106,160.0209,160.6758,260923.0
2021-11-17 09:30:00,166.5,166.71,164.52,164.78,18508.0,160.3484,160.5506,158.4415,158.6919,18508.0
2021-11-17 10:00:00,164.74,165.73,164.53,165.65,19013.0,158.6534,159.6068,158.4512,159.5298,19013.0
2021-11-17 10:30:00,165.64,165.64,165.04,165.31,30783.0,159.5201,159.5201,158.9423,159.2023,30783.0
2021-11-17 11:00:00,165.25,165.45,164.34,164.34,28617.0,159.1446,159.3372,158.2682,158.2682,28617.0
2021-11-17 11:30:00,164.3,164.36,163.75,163.99,41778.0,158.2297,158.2874,157.7,157.9311,41778.0
2021-11-17 12:00:00,163.93,164.07,163.76,163.81,26626.0,157.8733,158.0081,157.7096,157.7578,26626.0
2021-11-17 12:30:00,163.85,164.19,163.83,164.15,27015.0,157.7963,158.1237,157.777,158.0852,27015.0
2021-11-17 13:00:00,164.22,164.68,164.13,164.24,19228.0,158.1526,158.5956,158.0659,158.1719,19228.0
2021-11-17 13:30:00,164.36,165.1,164.31,165.1,17909.0,158.2874,159.0001,158.2393,159.0001,17909.0
2021-11-17 14:00:00,165.06,165.1,164.37,164.52,16854.0,158.9616,159.0001,158.2971,158.4415,16854.0
2021-11-17 14:30:00,164.52,164.86,164.38,164.55,29901.0,158.4415,158.769,158.3067,158.4704,29901.0
2021-11-17 15:00:00,164.56,165.0,164.47,164.94,29682.0,158.48,158.9038,158.3934,158.846,29682.0
2021-11-17 15:30:00,164.89,165.13,164.62,164.91,131401.0,158.7979,159.029,158.5378,158.8171,131401.0
2021-11-18 09:30:00,165.05,165.05,163.6,163.67,23937.0,158.9519,158.9519,157.5555,157.6229,23937.0
2021-11-18 10:00:00,163.78,164.4,163.01,163.44,22164.0,157.7289,158.326,156.9873,157.4014,22164.0
2021-11-18 10:30:00,163.39,163.91,163.13,163.41,18185.0,157.3533,157.8541,157.1029,157.3725,18185.0
2021-11-18 11:00:00,163.48,164.16,163.43,163.53,12553.0,157.4399,158.0948,157.3918,157.4881,12553.0
2021-11-18 11:30:00,163.54,164.42,163.44,164.01,14833.0,157.4977,158.3452,157.4014,157.9504,14833.0
2021-11-18 12:00:00,164.07,164.56,163.94,163.94,17543.0,158.0081,158.48,157.883,157.883,17543.0
2021-11-18 12:30:00,163.95,164.06,163.61,163.62,11290.0,157.8926,157.9985,157.5651,157.5748,11290.0
2021-11-18 13:00:00,163.65,164.1,163.65,163.83,6923.0,157.6037,158.037,157.6037,157.777,6923.0
2021-11-18 13:30:00,163.85,164.07,163.75,163.96,12120.0,157.7963,158.0081,157.7,157.9022,12120.0
2021-11-18 14:00:00,163.92,164.02,163.11,163.28,13827.0,157.8637,157.96,157.0836,157.2473,13827.0
2021-11-18 14:30:00,163.36,163.44,163.21,163.32,25122.0,157.3244,157.4014,157.1799,157.2859,25122.0
2021-11-18 15:00:00,163.36,163.4,163.1,163.38,15137.0,157.3244,157.3629,157.074,157.3436,15137.0
2021-11-18 15:30:00,163.34,163.35,162.44,162.83,76648.0,157.3051,157.3148,156.4384,156.814,76648.0
2021-11-19 09:30:00,163.44,163.52,162.42,163.49,76038.0,157.4014,157.4785,156.4191,157.4496,76038.0
2021-11-19 10:00:00,163.6,164.2,163.51,163.73,26029.0,157.5555,158.1333,157.4688,157.6807,26029.0
2021-11-19 10:30:00,163.81,164.86,163.68,164.79,38113.0,157.7578,158.769,157.6326,158.7015,38113.0
2021-11-19 11:00:00,164.79,165.15,164.54,164.76,30079.0,158.7015,159.0482,158.4608,158.6727,30079.0
2021-11-19 11:30:00,164.7,164.82,163.01,163.4,42148.0,158.6149,158.7304,156.9873,157.3629,42148.0
2021-11-19 12:00:00,163.33,163.91,163.09,163.91,16291.0,157.2955,157.8541,157.0644,157.8541,16291.0
2021-11-19 12:30:00,163.95,164.46,163.88,164.16,11872.0,157.8926,158.3837,157.8252,158.0948,11872.0
2021-11-19 13:00:00,164.23,164.29,163.84,163.92,15324.0,158.1622,158.22,157.7866,157.8637,15324.0
2021-11-19 13:30:00,163.92,163.94,163.5,163.86,17399.0,157.8637,157.883,157.4592,157.8059,17399.0
2021-11-19 14:00:00,163.85,164.15,163.8,164.06,22364.0,157.7963,158.0852,157.7481,157.9985,22364.0
2021-11-19 14:30:00,164.12,164.12,163.63,163.65,32947.0,158.0563,158.0563,157.5844,157.6037,32947.0
2021-11-19 15:00:00,163.64,163.75,163.11,163.34,44972.0,157.594,157.7,157.0836,157.3051,44972.0
2021-11-19 15:30:00,163.37,163.51,162.74,163.33,110214.0,157.334,157.4688,156.7273,157.2955,110214.0
2021-11-22 09:30:00,163.63,163.78,161.74,163.78,34122.0,157.5844,157.7289,155.7642,157.7289,34122.0
2021-11-22 10:00:00,164.01,164.39,163.64,163.83,30245.0,157.9504,158.3163,157.594,157.777,30245.0
2021-11-22 10:30:00,163.87,164.59,163.87,164.59,19608.0,157.8155,158.5089,157.8155,158.5089,19608.0
2021-11-22 11:00:00,164.62,165.78,164.57,165.71,34477.0,158.5378,159.655,158.4897,159.5876,34477.0
2021-11-22 11:30:00,165.71,166.72,165.4,165.4,40458.0,159.5876,160.5602,159.289,159.289,40458.0
2021-11-22 12:00:00,165.4,165.49,164.93,165.08,39035.0,159.289,159.3757,158.8364,158.9808,39035.0
2021-11-22 12:30:00,165.08,165.23,164.72,164.98,25756.0,158.9808,159.1253,158.6341,158.8845,25756.0
2021-11-22 13:00:00,164.98,165.12,164.52,164.92,13979.0,158.8845,159.0194,158.4415,158.8267,13979.0
2021-11-22 13:30:00,164.92,165.1,164.79,165.05,16258.0,158.8267,159.0001,158.7015,158.9519,16258.0
2021-11-22 14:00:00,165.0,165.05,164.81,164.98,14116.0,158.9038,158.9519,158.7208,158.8845,14116.0
2021-11-22 14:30:00,165.01,166.0,164.95,165.97,22776.0,158.9134,159.8668,158.8556,159.838,22776.0
2021-11-22 15:00:00,165.97,166.27,165.85,166.23,25829.0,159.838,160.1269,159.7224,160.0883,25829.0
2021-11-22 15:30:00,166.19,166.24,164.68,164.81,136480.0,160.0498,160.098,158.5956,158.7208,136480.0
2021-11-23 09:30:00,165.49,165.81,164.46,165.56,18007.0,159.3757,159.6839,158.3837,159.4431,18007.0
2021-11-23 10:00:00,165.09,165.09,164.18,164.19,16482.0,158.9905,158.9905,158.1141,158.1237,16482.0
2021-11-23 10:30:00,164.11,164.16,163.4,163.41,19505.0,158.0467,158.0948,157.3629,157.3725,19505.0
2021-11-23 11:00:00,163.4,164.83,163.23,164.01,53146.0,157.3629,158.7401,157.1992,157.9504,53146.0
2021-11-23 11:30:00,163.88,164.02,163.41,163.59,9529.0,157.8252,157.96,157.3725,157.5459,9529.0
2021-11-23 12:00:00,163.58,163.58,162.98,163.16,13319.0,157.5363,157.5363,156.9584,157.1318,13319.0
2021-11-23 12:30:00,163.19,163.56,163.08,163.1,23165.0,157.1607,157.517,157.0547,157.074,23165.0
2021-11-23 13:00:00,163.03,163.73,162.98,163.73,11737.0,157.0066,157.6807,156.9584,157.6807,11737.0
2021-11-23 13:30:00,163.7,164.41,163.46,164.1,22208.0,157.6518,158.3356,157.4207,158.037,22208.0
2021-11-23 14:00:00,164.09,164.3,163.89,164.17,30933.0,158.0274,158.2297,157.8348,158.1045,30933.0
2021-11-23 14:30:00,164.17,165.27,164.07,165.21,18010.0,158.1045,159.1638,158.0081,159.106,18010.0
2021-11-23 15:00:00,165.23,165.59,164.66,164.66,98164.0,159.1253,159.472,158.5764,158.5764,98164.0
2021-11-23 15:30:00,164.66,165.07,164.46,164.76,183444.0,158.5764,158.9712,158.3837,158.6727,183444.0
2021-11-24 09:30:00,164.53,165.39,164.0,165.12,34952.0,158.4512,159.2794,157.9407,159.0194,34952.0
2021-11-24 10:00:00,165.09,165.81,164.83,165.81,25612.0,158.9905,159.6839,158.7401,159.6839,25612.0
2021-11-24 10:30:00,165.75,166.08,165.5,166.02,15399.0,159.6261,159.9439,159.3853,159.8861,15399.0
2021-11-24 11:00:00,165.96,166.26,165.86,166.17,21204.0,159.8283,160.1172,159.732,160.0306,21204.0
2021-11-24 11:30:00,166.23,167.15,165.88,166.59,30257.0,160.0883,160.9744,159.7513,160.435,30257.0
2021-11-24 12:00:00,166.49,166.91,166.17,166.71,33281.0,160.3387,160.7432,160.0306,160.5506,33281.0
2021-11-24 12:30:00,166.74,166.83,166.49,166.75,16576.0,160.5795,160.6662,160.3387,160.5891,16576.0
2021-11-24 13:00:00,166.78,166.84,166.47,166.69,25944.0,160.618,160.6758,160.3195,160.5313,25944.0
2021-11-24 13:30:00,166.78,166.95,166.55,166.81,40490.0,160.618,160.7817,160.3965,160.6469,40490.0
2021-11-24 14:00:00,166.85,166.86,166.16,166.26,12809.0,160.6854,160.6951,160.0209,160.1172,12809.0
2021-11-24 14:30:00,166.23,166.61,166.22,166.38,13251.0,160.0883,160.4543,160.0787,160.2328,13251.0
2021-11-24 15:00:00,166.39,166.63,166.33,166.61,10817.0,160.2424,160.4736,160.1846,160.4543,10817.0
2021-11-24 15:30:00,166.56,166.58,166.14,166.39,169300.0,160.4062,160.4254,160.0017,160.2424,169300.0
2021-11-26 09:30:00,162.4,163.63,160.62,160.63,47150.0,156.3999,157.5844,154.6856,154.6952,47150.0
2021-11-26 10:00:00,160.6,161.13,160.02,161.09,48968.0,154.6664,155.1768,154.1078,155.1383,48968.0
2021-11-26 10:30:00,161.18,162.0,161.18,161.82,20362.0,155.2249,156.0146,155.2249,155.8413,20362.0
2021-11-26 11:00:00,161.7,162.16,161.16,161.61,43027.0,155.7257,156.1687,155.2057,155.639,43027.0
2021-11-26 11:30:00,161.53,162.51,161.24,162.43,29082.0,155.562,156.5058,155.2827,156.4287,29082.0
2021-11-26 12:00:00,162.51,163.35,161.74,163.32,47182.0,156.5058,157.3148,155.7642,157.2859,47182.0
2021-11-26 12:30:00,163.38,164.01,162.32,163.17,164049.0,157.3436,157.9504,156.3228,157.1414,164049.0
2021-11-29 09:30:00,164.92,164.92,163.79,164.44,41062.0,158.8267,158.8267,157.7385,158.3645,41062.0
2021-11-29 10:00:00,164.44,164.56,163.13,163.26,20440.0,158.3645,158.48,157.1029,157.2281,20440.0
2021-11-29 10:30:00,163.18,163.55,162.9,163.44,19640.0,157.151,157.5074,156.8814,157.4014,19640.0
2021-11-29 11:00:00,163.52,163.81,163.23,163.24,15483.0,157.4785,157.7578,157.1992,157.2088,15483.0
2021-11-29 11:30:00,163.24,164.07,163.23,163.94,39622.0,157.2088,158.0081,157.1992,157.883,39622.0
2021-11-29 12:00:00,164.03,164.8,164.01,164.65,27101.0,157.9696,158.7112,157.9504,158.5667,27101.0
2021-11-29 12:30:00,164.63,164.91,164.5,164.73,9234.0,158.5475,158.8171,158.4223,158.6438,9234.0
2021-11-29 13:00:00,164.75,165.21,164.57,164.72,13547.0,158.663,159.106,158.4897,158.6341,13547.0
2021-11-29 13:30:00,164.78,165.04,164.62,164.99,17298.0,158.6919,158.9423,158.5378,158.8942,17298.0
2021-11-29 14:00:00,164.97,165.18,164.72,165.08,15357.0,158.8749,159.0771,158.6341,158.9808,15357.0
2021-11-29 14:30:00,165.15,165.15,164.65,164.87,19301.0,159.0482,159.0482,158.5667,158.7786,19301.0
2021-11-29 15:00:00,164.9,165.41,164.88,165.24,21578.0,158.8075,159.2986,158.7882,159.1349,21578.0
2021-11-29 15:30:00,165.17,165.53,164.7,164.8,116389.0,159.0675,159.4142,158.6149,158.7112,116389.0
2021-11-30 09:30:00,163.68,164.08,162.84,163.94,38537.0,157.6326,158.0178,156.8236,157.883,38537.0
2021-11-30 10:00:00,163.81,165.33,163.81,164.69,22317.0,157.7578,159.2216,157.7578,158.6052,22317.0
2021-11-30 10:30:00,164.96,165.78,164.09,164.16,26451.0,158.8653,159.655,158.0274,158.0948,26451.0
2021-11-30 11:00:00,164.09,165.14,163.61,164.74,39347.0,158.0274,159.0386,157.5651,158.6534,39347.0
2021-11-30 11:30:00,164.53,164.62,163.48,164.24,23119.0,158.4512,158.5378,157.4399,158.1719,23119.0
2021-11-30 12:00:00,163.93,164.51,163.6,164.4,15241.0,157.8733,158.4319,157.5555,158.326,15241.0
2021-11-30 12:30:00,164.33,164.53,164.07,164.42,15155.0,158.2585,158.4512,158.0081,158.3452,15155.0
2021-11-30 13:00:00,164.5,164.57,163.65,163.74,17753.0,158.4223,158.4897,157.6037,157.6903,17753.0
2021-11-30 13:30:00,163.82,164.37,163.72,164.16,10495.0,157.7674,158.2971,157.6711,158.0948,10495.0
2021-11-30 14:00:00,164.18,164.64,164.13,164.46,14694.0,158.1141,158.5571,158.0659,158.3837,14694.0
2021-11-30 14:30:00,164.08,164.57,163.58,163.8,22922.0,158.0178,158.4897,157.5363,157.7481,22922.0
2021-11-30 15:00:00,163.82,163.98,163.35,163.39,18368.0,157.7674,157.9215,157.3148,157.3533,18368.0
2021-11-30 15:30:00,163.38,163.61,161.96,163.04,193946.0,157.3436,157.5651,155.9761,157.0162,193946.0
2021-12-01 09:30:00,165.28,166.21,164.3,164.52,30435.0,159.1734,160.0691,158.2297,158.4415,30435.0
2021-12-01 10:00:00,164.52,166.61,164.46,166.31,63064.0,158.4415,160.4543,158.3837,160.1654,63064.0
2021-12-01 10:30:00,166.31,166.39,165.29,165.93,21311.0,160.1654,160.2424,159.1831,159.7994,21311.0
2021-12-01 11:00:00,166.0,166.92,166.0,166.87,25620.0,159.8668,160.7529,159.8668,160.7047,25620.0
2021-12-01 11:30:00,166.9,166.95,166.18,166.6,28134.0,160.7336,160.7817,160.0402,160.4447,28134.0
2021-12-01 12:00:00,166.55,167.48,166.48,166.96,12144.0,160.3965,161.2922,160.3291,160.7914,12144.0
2021-12-01 12:30:00,166.96,167.02,165.97,165.98,19117.0,160.7914,160.8492,159.838,159.8476,19117.0
2021-12-01 13:00:00,165.95,166.21,164.79,165.77,21639.0,159.8187,160.0691,158.7015,159.6453,21639.0
2021-12-01 13:30:00,165.76,166.17,165.03,165.71,33473.0,159.6357,160.0306,158.9327,159.5876,33473.0
2021-12-01 14:00:00,165.71,165.84,164.9,165.57,14861.0,159.5876,159.7128,158.8075,159.4527,14861.0
2021-12-01 14:30:00,165.5,165.85,164.91,164.92,19575.0,159.3853,159.7224,158.8171,158.8267,19575.0
2021-12-01 15:00:00,165.06,165.16,163.4,163.56,30797.0,158.9616,159.0579,157.3629,157.517,30797.0
2021-12-01 15:30:00,163.42,164.03,162.21,162.3,127310.0,157.3822,157.9696,156.2169,156.3035,127310.0
2021-12-02 09:30:00,162.92,165.09,161.86,164.87,77468.0,157.3529,159.4488,156.3291,159.2363,77468.0
2021-12-02 10:00:00,164.92,166.22,164.92,165.79,28534.0,159.2846,160.5401,159.2846,160.1248,28534.0
2021-12-02 10:30:00,165.86,165.98,164.8,165.84,32057.0,160.1924,160.3083,159.1687,160.1731,32057.0
2021-12-02 11:00:00,165.93,166.14,165.27,165.67,27514.0,160.2601,160.4629,159.6226,160.0089,27514.0
2021-12-02 11:30:00,165.67,166.27,164.92,165.92,38494.0,160.0089,160.5884,159.2846,160.2504,38494.0
2021-12-02 12:00:00,166.21,166.56,166.0,166.28,27935.0,160.5305,160.8685,160.3277,160.5981,27935.0
2021-12-02 12:30:00,166.43,166.65,166.03,166.53,17170.0,160.743,160.9555,160.3566,160.8396,17170.0
2021-12-02 13:00:00,166.51,166.71,166.05,166.36,20638.0,160.8202,161.0134,160.376,160.6754,20638.0
2021-12-02 13:30:00,166.3,166.92,165.89,166.42,30577.0,160.6174,161.2162,160.2214,160.7333,30577.0
2021-12-02 14:00:00,166.41,166.74,166.19,166.69,19002.0,160.7237,161.0424,160.5112,160.9941,19002.0
2021-12-02 14:30:00,166.67,166.7,166.21,166.56,18751.0,160.9748,161.0037,160.5305,160.8685,18751.0
2021-12-02 15:00:00,166.49,166.87,166.32,166.7,29768.0,160.8009,161.1679,160.6367,161.0037,29768.0
2021-12-02 15:30:00,166.65,167.2,166.31,166.56,181074.0,160.9555,161.4867,160.6271,160.8685,181074.0
2021-12-03 09:30:00,167.1,167.58,165.05,165.19,25024.0,161.3901,161.8537,159.4101,159.5453,25024.0
2021-12-03 10:00:00,165.19,166.12,164.72,166.12,22976.0,159.5453,160.4436,159.0914,160.4436,22976.0
2021-12-03 10:30:00,165.56,165.76,164.16,164.2,17866.0,159.9027,160.0959,158.5505,158.5892,17866.0
2021-12-03 11:00:00,164.15,165.12,163.63,164.95,33645.0,158.5409,159.4777,158.0386,159.3135,33645.0
2021-12-03 11:30:00,164.93,165.28,164.07,164.07,35879.0,159.2942,159.6323,158.4636,158.4636,35879.0
2021-12-03 12:00:00,164.12,165.83,163.91,165.73,11264.0,158.5119,160.1635,158.3091,160.0669,11264.0
2021-12-03 12:30:00,165.68,165.71,164.83,164.99,16690.0,160.0186,160.0476,159.1976,159.3522,16690.0
2021-12-03 13:00:00,164.97,165.58,164.93,165.13,18254.0,159.3329,159.922,159.2942,159.4874,18254.0
2021-12-03 13:30:00,165.13,165.13,164.63,164.78,10049.0,159.4874,159.4874,159.0045,159.1494,10049.0
2021-12-03 14:00:00,164.82,164.85,164.04,164.46,16886.0,159.188,159.217,158.4346,158.8403,16886.0
2021-12-03 14:30:00,164.44,164.75,164.09,164.27,29070.0,158.821,159.1204,158.4829,158.6568,29070.0
2021-12-03 15:00:00,164.18,165.23,164.04,165.09,24014.0,158.5699,159.584,158.4346,159.4488,24014.0
2021-12-03 15:30:00,165.09,165.88,164.37,165.48,113056.0,159.4488,160.2118,158.7534,159.8254,113056.0
2021-12-06 09:30:00,166.72,168.27,166.45,166.65,44927.0,161.0231,162.5201,160.7623,160.9555,44927.0
2021-12-06 10:00:00,166.98,167.63,166.25,167.34,55423.0,161.2742,161.902,160.5691,161.6219,55423.0
2021-12-06 10:30:00,167.32,168.19,167.2,168.0,17939.0,161.6026,162.4428,161.4867,162.2593,17939.0
2021-12-06 11:00:00,168.06,168.35,167.73,167.74,19695.0,162.3173,162.5974,161.9985,162.0082,19695.0
2021-12-06 11:30:00,167.71,168.24,167.61,168.14,34754.0,161.9792,162.4911,161.8826,162.3945,34754.0
2021-12-06 12:00:00,168.07,168.99,167.97,168.67,40057.0,162.3269,163.2155,162.2303,162.9064,40057.0
2021-12-06 12:30:00,168.62,168.87,168.28,168.75,16568.0,162.8581,163.0996,162.5298,162.9837,16568.0
2021-12-06 13:00:00,168.8,169.36,168.58,168.9,35191.0,163.032,163.5729,162.8195,163.1286,35191.0
2021-12-06 13:30:00,168.9,169.34,168.74,169.16,32315.0,163.1286,163.5535,162.974,163.3797,32315.0
2021-12-06 14:00:00,169.21,169.39,168.68,169.01,38828.0,163.428,163.6018,162.9161,163.2348,38828.0
2021-12-06 14:30:00,168.96,168.98,168.46,168.65,27904.0,163.1865,163.2058,162.7036,162.8871,27904.0
2021-12-06 15:00:00,168.62,168.86,168.37,168.42,39509.0,162.8581,163.0899,162.6167,162.665,39509.0
2021-12-06 15:30:00,168.46,168.49,167.38,167.48,125548.0,162.7036,162.7326,161.6605,161.7571,125548.0
2021-12-07 09:30:00,168.75,170.35,168.31,170.24,35872.0,162.9837,164.529,162.5587,164.4228,35872.0
2021-12-07 10:00:00,170.21,170.23,169.31,169.6,47500.0,164.3938,164.4131,163.5246,163.8046,47500.0
2021-12-07 10:30:00,169.6,170.74,169.6,170.69,15700.0,163.8046,164.9057,163.8046,164.8574,15700.0
2021-12-07 11:00:00,170.86,171.18,170.6,170.87,29313.0,165.0216,165.3307,164.7705,165.0313,29313.0
2021-12-07 11:30:00,170.98,171.0,170.47,170.77,20158.0,165.1375,165.1568,164.6449,164.9347,20158.0
2021-12-07 12:00:00,170.77,171.05,170.56,170.98,24201.0,164.9347,165.2051,164.7318,165.1375,24201.0
2021-12-07 12:30:00,170.99,171.07,170.09,170.33,13866.0,165.1472,165.2244,164.2779,164.5097,13866.0
2021-12-07 13:00:00,170.36,170.49,169.75,169.84,15487.0,164.5387,164.6642,163.9495,164.0364,15487.0
2021-12-07 13:30:00,169.81,169.93,169.56,169.56,10112.0,164.0075,164.1234,163.766,163.766,10112.0
2021-12-07 14:00:00,169.44,169.86,169.21,169.75,12618.0,163.6501,164.0558,163.428,163.9495,12618.0
2021-12-07 14:30:00,169.53,170.31,169.47,170.19,26932.0,163.737,164.4904,163.6791,164.3745,26932.0
2021-12-07 15:00:00,170.12,170.31,169.95,170.04,27317.0,164.3069,164.4904,164.1427,164.2296,27317.0
2021-12-07 15:30:00,170.04,170.2,169.08,169.68,130452.0,164.2296,164.3841,163.3024,163.8819,130452.0
2021-12-08 09:30:00,170.12,170.75,169.08,170.21,44803.0,164.3069,164.9154,163.3024,164.3938,44803.0
2021-12-08 10:00:00,170.13,170.16,168.49,168.49,62888.0,164.3165,164.3455,162.7326,162.7326,62888.0
2021-12-08 10:30:00,168.41,168.45,167.67,167.94,22328.0,162.6553,162.6939,161.9406,162.2014,22328.0
2021-12-08 11:00:00,167.93,169.22,167.91,169.22,7625.0,162.1917,163.4376,162.1724,163.4376,7625.0
2021-12-08 11:30:00,169.19,169.19,168.48,169.11,39713.0,163.4087,163.4087,162.7229,163.3314,39713.0
2021-12-08 12:00:00,169.09,169.2,168.84,168.98,11743.0,163.3121,163.4183,163.0706,163.2058,11743.0
2021-12-08 12:30:00,169.11,169.53,169.01,169.53,6541.0,163.3314,163.737,163.2348,163.737,6541.0
2021-12-08 13:00:00,169.53,169.7,169.41,169.47,8841.0,163.737,163.9012,163.6211,163.6791,8841.0
2021-12-08 13:30:00,169.46,169.54,169.25,169.25,11465.0,163.6694,163.7467,163.4666,163.4666,11465.0
2021-12-08 14:00:00,169.35,169.56,169.21,169.26,10972.0,163.5632,163.766,163.428,163.4763,10972.0
2021-12-08 14:30:00,169.2,169.26,168.92,169.07,14360.0,163.4183,163.4763,163.1479,163.2928,14360.0
2021-12-08 15:00:00,169.05,169.27,168.85,168.98,37477.0,163.2734,163.4859,163.0803,163.2058,37477.0
2021-12-08 15:30:00,169.0,169.34,168.71,169.19,148165.0,163.2252,163.5535,162.9451,163.4087,148165.0
2021-12-09 09:30:00,168.73,169.35,167.93,168.44,19137.0,162.9644,163.5632,162.1917,162.6843,19137.0
2021-12-09 10:00:00,168.52,168.65,168.09,168.26,8681.0,162.7616,162.8871,162.3462,162.5104,8681.0
2021-12-09 10:30:00,168.32,168.32,167.74,168.08,13813.0,162.5684,162.5684,162.0082,162.3366,13813.0
2021-12-09 11:00:00,168.09,168.45,167.79,168.33,38930.0,162.3462,162.6939,162.0565,162.578,38930.0
2021-12-09 11:30:00,168.4,168.59,168.03,168.54,13399.0,162.6457,162.8292,162.2883,162.7809,13399.0
2021-12-09 12:00:00,168.51,168.87,168.44,168.71,17964.0,162.7519,163.0996,162.6843,162.9451,17964.0
2021-12-09 12:30:00,168.76,168.97,168.54,168.62,12874.0,162.9934,163.1962,162.7809,162.8581,12874.0
2021-12-09 13:00:00,168.62,168.93,168.41,168.92,6770.0,162.8581,163.1575,162.6553,163.1479,6770.0
2021-12-09 13:30:00,168.89,169.22,168.81,168.81,8414.0,163.1189,163.4376,163.0416,163.0416,8414.0
2021-12-09 14:00:00,168.77,168.87,168.46,168.5,9220.0,163.003,163.0996,162.7036,162.7422,9220.0
2021-12-09 14:30:00,168.59,168.61,168.08,168.32,18474.0,162.8292,162.8485,162.3366,162.5684,18474.0
2021-12-09 15:00:00,168.25,168.45,167.73,167.79,17203.0,162.5008,162.6939,161.9985,162.0565,17203.0
2021-12-09 15:30:00,167.81,168.09,167.5,167.67,140338.0,162.0758,162.3462,161.7764,161.9406,140338.0
2021-12-10 09:30:00,168.85,169.66,167.67,168.89,57474.0,163.0803,163.8626,161.9406,163.1189,57474.0
2021-12-10 10:00:00,168.89,168.93,168.04,168.52,21311.0,163.1189,163.1575,162.298,162.7616,21311.0
2021-12-10 10:30:00,168.61,168.67,168.11,168.61,18709.0,162.8485,162.9064,162.3656,162.8485,18709.0
2021-12-10 11:00:00,168.62,169.45,168.24,169.16,25697.0,162.8581,163.6598,162.4911,163.3797,25697.0
2021-12-10 11:30:00,169.18,169.18,168.65,169.12,30435.0,163.399,163.399,162.8871,163.3411,30435.0
2021-12-10 12:00:00,169.19,169.59,169.1,169.5,19315.0,163.4087,163.795,163.3217,163.7081,19315.0
2021-12-10 12:30:00,169.57,169.58,169.25,169.47,17327.0,163.7757,163.7853,163.4666,163.6791,17327.0
2021-12-10 13:00:00,169.51,169.72,169.29,169.4,26058.0,163.7177,163.9205,163.5052,163.6115,26058.0
2021-12-10 13:30:00,169.4,169.4,168.8,169.06,24633.0,163.6115,163.6115,163.032,163.2831,24633.0
2021-12-10 14:00:00,169.06,169.45,168.96,169.28,25230.0,163.2831,163.6598,163.1865,163.4956,25230.0
2021-12-10 14:30:00,169.25,169.36,168.81,169.0,29678.0,163.4666,163.5729,163.0416,163.2252,29678.0
2021-12-10 15:00:00,169.01,169.25,168.79,169.22,30065.0,163.2348,163.4666,163.0223,163.4376,30065.0
2021-12-10 15:30:00,169.23,169.72,168.97,169.53,264415.0,163.4473,163.9205,163.1962,163.737,264415.0
2021-12-13 09:30:00,169.44,170.0,168.11,168.3,72546.0,163.6501,164.191,162.3656,162.5491,72546.0
2021-12-13 10:00:00,168.28,169.2,168.16,168.27,58023.0,162.5298,163.4183,162.4139,162.5201,58023.0
2021-12-13 10:30:00,168.15,168.61,167.79,168.42,15865.0,162.4042,162.8485,162.0565,162.665,15865.0
2021-12-13 11:00:00,168.41,169.09,168.28,169.07,96261.0,162.6553,163.3121,162.5298,163.2928,96261.0
2021-12-13 11:30:00,168.99,169.33,168.75,169.32,24958.0,163.2155,163.5439,162.9837,163.5342,24958.0
2021-12-13 12:00:00,169.24,169.68,168.9,168.9,15238.0,163.457,163.8819,163.1286,163.1286,15238.0
2021-12-13 12:30:00,169.03,169.1,168.65,168.7,18209.0,163.2541,163.3217,162.8871,162.9354,18209.0
2021-12-13 13:00:00,168.67,169.09,168.6,168.98,42484.0,162.9064,163.3121,162.8388,163.2058,42484.0
2021-12-13 13:30:00,169.08,169.08,168.44,168.45,15890.0,163.3024,163.3024,162.6843,162.6939,15890.0
2021-12-13 14:00:00,168.46,168.93,168.45,168.89,11967.0,162.7036,163.1575,162.6939,163.1189,11967.0
2021-12-13 14:30:00,168.92,168.99,168.77,168.92,11862.0,163.1479,163.2155,163.003,163.1479,11862.0
2021-12-13 15:00:00,168.89,169.11,168.75,168.85,27021.0,163.1189,163.3314,162.9837,163.0803,27021.0
2021-12-13 15:30:00,168.89,169.65,168.75,168.9,105170.0,163.1189,163.8529,162.9837,163.1286,105170.0
2021-12-14 09:30:00,168.54,168.54,166.83,167.61,40084.0,162.7809,162.7809,161.1293,161.8826,40084.0
2021-12-14 10:00:00,167.53,168.27,167.45,167.84,50493.0,161.8054,162.5201,161.7281,162.1048,50493.0
2021-12-14 10:30:00,167.76,167.76,165.53,166.13,66211.0,162.0275,162.0275,159.8737,160.4532,66211.0
2021-12-14 11:00:00,166.03,166.1,164.64,165.06,47477.0,160.3566,160.4242,159.0141,159.4198,47477.0
2021-12-14 11:30:00,165.06,165.44,163.07,163.13,68780.0,159.4198,159.7868,157.4978,157.5557,68780.0
2021-12-14 12:00:00,163.04,165.49,162.75,165.47,69875.0,157.4688,159.8351,157.1887,159.8158,69875.0
2021-12-14 12:30:00,165.47,165.89,165.24,165.86,28753.0,159.8158,160.2214,159.5936,160.1924,28753.0
2021-12-14 13:00:00,165.79,166.38,165.79,166.21,29141.0,160.1248,160.6947,160.1248,160.5305,29141.0
2021-12-14 13:30:00,166.15,166.61,166.15,166.58,27680.0,160.4725,160.9168,160.4725,160.8878,27680.0
2021-12-14 14:00:00,166.55,167.26,166.43,167.0,36242.0,160.8589,161.5446,160.743,161.2935,36242.0
2021-12-14 14:30:00,167.0,167.47,166.96,167.44,29562.0,161.2935,161.7474,161.2549,161.7185,29562.0
2021-12-14 15:00:00,167.41,167.65,166.74,167.02,37063.0,161.6895,161.9213,161.0424,161.3128,37063.0
2021-12-14 15:30:00,166.95,167.3,166.32,166.67,136738.0,161.2452,161.5832,160.6367,160.9748,136738.0
2021-12-15 09:30:00,166.43,167.89,166.05,166.44,153712.0,160.743,162.1531,160.376,160.7526,153712.0
2021-12-15 10:00:00,166.56,167.61,166.44,167.06,32867.0,160.8685,161.8826,160.7526,161.3514,32867.0
2021-12-15 10:30:00,167.0,167.29,166.17,166.58,18399.0,161.2935,161.5736,160.4919,160.8878,18399.0
2021-12-15 11:00:00,166.73,166.85,166.07,166.08,23026.0,161.0327,161.1486,160.3953,160.4049,23026.0
2021-12-15 11:30:00,166.08,166.1,165.66,165.68,35663.0,160.4049,160.4242,159.9993,160.0186,35663.0
2021-12-15 12:00:00,165.62,165.65,164.96,165.54,30894.0,159.9606,159.9896,159.3232,159.8834,30894.0
2021-12-15 12:30:00,165.49,165.66,165.24,165.49,15411.0,159.8351,159.9993,159.5936,159.8351,15411.0
2021-12-15 13:00:00,165.51,165.76,164.78,165.09,45575.0,159.8544,160.0959,159.1494,159.4488,45575.0
2021-12-15 13:30:00,165.1,165.64,164.1,164.52,27972.0,159.4584,159.98,158.4926,158.8982,27972.0
2021-12-15 14:00:00,164.44,165.3,163.38,163.95,76089.0,158.821,159.6516,157.7972,158.3477,76089.0
2021-12-15 14:30:00,163.97,166.75,163.97,165.91,76076.0,158.367,161.052,158.367,160.2407,76076.0
2021-12-15 15:00:00,165.8,167.27,165.62,167.14,121074.0,160.1345,161.5543,159.9606,161.4287,121074.0
2021-12-15 15:30:00,167.25,167.66,166.39,167.54,107799.0,161.535,161.9309,160.7043,161.815,107799.0
2021-12-16 09:30:00,167.5,168.38,167.3,167.54,29263.0,161.7764,162.6263,161.5832,161.815,29263.0
2021-12-16 10:00:00,167.53,168.37,166.51,168.11,28030.0,161.8054,162.6167,160.8202,162.3656,28030.0
2021-12-16 10:30:00,168.21,168.61,167.92,168.17,22031.0,162.4621,162.8485,162.1821,162.4235,22031.0
2021-12-16 11:00:00,168.18,168.2,167.39,167.63,49606.0,162.4332,162.4525,161.6702,161.902,49606.0
2021-12-16 11:30:00,167.51,167.72,166.98,167.08,36438.0,161.7861,161.9889,161.2742,161.3708,36438.0
2021-12-16 12:00:00,167.0,167.25,166.7,167.09,21175.0,161.2935,161.535,161.0037,161.3804,21175.0
2021-12-16 12:30:00,167.14,167.25,166.63,166.68,20888.0,161.4287,161.535,160.9361,160.9844,20888.0
2021-12-16 13:00:00,166.68,166.88,166.33,166.55,18016.0,160.9844,161.1776,160.6464,160.8589,18016.0
2021-12-16 13:30:00,166.52,166.61,166.03,166.25,13361.0,160.8299,160.9168,160.3566,160.5691,13361.0
2021-12-16 14:00:00,166.25,166.84,165.9,165.9,21413.0,160.5691,161.139,160.2311,160.2311,21413.0
2021-12-16 14:30:00,165.91,166.13,164.99,165.47,18346.0,160.2407,160.4532,159.3522,159.8158,18346.0
2021-12-16 15:00:00,165.46,165.96,165.11,165.77,22600.0,159.8061,160.289,159.4681,160.1055,22600.0
2021-12-16 15:30:00,165.87,166.64,165.73,166.04,111409.0,160.2021,160.9458,160.0669,160.3663,111409.0
2021-12-17 09:30:00,165.66,166.03,164.01,164.44,218298.0,159.9993,160.3566,158.4057,158.821,218298.0
2021-12-17 10:00:00,164.34,164.46,163.53,163.76,17484.0,158.7244,158.8403,157.9421,158.1642,17484.0
2021-12-17 10:30:00,163.93,165.77,163.69,165.75,25040.0,158.3284,160.1055,158.0966,160.0862,25040.0
2021-12-17 11:00:00,165.67,166.28,165.5,165.63,23362.0,160.0089,160.5981,159.8447,159.9703,23362.0
2021-12-17 11:30:00,165.5,165.68,164.23,164.68,23830.0,159.8447,160.0186,158.6181,159.0528,23830.0
2021-12-17 12:00:00,164.67,165.16,164.31,165.16,29951.0,159.0431,159.5164,158.6954,159.5164,29951.0
2021-12-17 12:30:00,165.21,165.87,164.8,165.11,32525.0,159.5647,160.2021,159.1687,159.4681,32525.0
2021-12-17 13:00:00,165.15,165.46,164.9,165.46,39882.0,159.5067,159.8061,159.2653,159.8061,39882.0
2021-12-17 13:30:00,165.41,165.6,165.24,165.53,22634.0,159.7578,159.9413,159.5936,159.8737,22634.0
2021-12-17 14:00:00,165.64,165.64,164.69,165.25,47589.0,159.98,159.98,159.0624,159.6033,47589.0
2021-12-17 14:30:00,165.18,165.34,164.45,164.55,55931.0,159.5357,159.6902,158.8306,158.9272,55931.0
2021-12-17 15:00:00,164.58,165.0,164.34,164.75,61712.0,158.9562,159.3618,158.7244,159.1204,61712.0
2021-12-17 15:30:00,164.89,164.9,163.83,164.4,327161.0,159.2556,159.2653,158.2318,158.7823,327161.0
2021-12-20 09:30:00,162.91,163.45,161.47,161.93,49042.0,157.3433,157.8648,155.9525,156.3967,49042.0
2021-12-20 10:00:00,162.01,162.51,161.13,161.15,37303.0,156.474,156.9569,155.6241,155.6434,37303.0
2021-12-20 10:30:00,161.15,162.5,161.15,162.17,30335.0,155.6434,156.9473,155.6434,156.6285,30335.0
2021-12-20 11:00:00,162.13,162.9,161.94,162.38,31066.0,156.5899,157.3336,156.4064,156.8314,31066.0
2021-12-20 11:30:00,162.47,162.96,162.25,162.69,23191.0,156.9183,157.3915,156.7058,157.1308,23191.0
2021-12-20 12:00:00,162.67,163.04,162.13,162.97,44021.0,157.1115,157.4688,156.5899,157.4012,44021.0
2021-12-20 12:30:00,162.88,162.98,162.69,162.72,36508.0,157.3143,157.4109,157.1308,157.1597,36508.0
2021-12-20 13:00:00,162.71,163.21,162.69,162.96,24396.0,157.1501,157.633,157.1308,157.3915,24396.0
2021-12-20 13:30:00,163.01,163.62,162.62,163.39,20249.0,157.4398,158.029,157.0632,157.8068,20249.0
2021-12-20 14:00:00,163.3,163.61,163.2,163.47,17482.0,157.7199,158.0193,157.6233,157.8841,17482.0
2021-12-20 14:30:00,163.42,163.52,163.05,163.36,28333.0,157.8358,157.9324,157.4785,157.7779,28333.0
2021-12-20 15:00:00,163.3,164.0,163.28,163.84,42046.0,157.7199,158.396,157.7006,158.2415,42046.0
2021-12-20 15:30:00,163.85,164.66,163.44,164.35,95900.0,158.2511,159.0335,157.8551,158.734,95900.0
2021-12-21 09:30:00,165.16,165.77,163.76,163.77,65252.0,159.5164,160.1055,158.1642,158.1739,65252.0
2021-12-21 10:00:00,163.86,164.15,162.78,162.89,45822.0,158.2608,158.5409,157.2177,157.3239,45822.0
2021-12-21 10:30:00,162.85,163.06,162.06,162.31,57992.0,157.2853,157.4881,156.5223,156.7638,57992.0
2021-12-21 11:00:00,162.36,163.19,162.24,162.89,41794.0,156.812,157.6137,156.6961,157.3239,41794.0
2021-12-21 11:30:00,162.89,163.9,162.71,162.95,46600.0,157.3239,158.2994,157.1501,157.3819,46600.0
2021-12-21 12:00:00,162.95,163.83,162.95,163.67,81578.0,157.3819,158.2318,157.3819,158.0773,81578.0
2021-12-21 12:30:00,163.71,164.39,163.7,164.3,40597.0,158.1159,158.7727,158.1063,158.6858,40597.0
2021-12-21 13:00:00,164.31,164.36,163.72,163.85,26218.0,158.6954,158.7437,158.1256,158.2511,26218.0
2021-12-21 13:30:00,163.88,164.09,163.78,163.87,27385.0,158.2801,158.4829,158.1835,158.2704,27385.0
2021-12-21 14:00:00,163.82,163.89,163.29,163.29,24573.0,158.2222,158.2898,157.7103,157.7103,24573.0
2021-12-21 14:30:00,163.4,163.57,163.01,163.25,33836.0,157.8165,157.9807,157.4398,157.6716,33836.0
2021-12-21 15:00:00,163.25,163.86,163.09,163.61,53260.0,157.6716,158.2608,157.5171,158.0193,53260.0
2021-12-21 15:30:00,163.59,164.0,162.85,164.0,102199.0,158.0,158.396,157.2853,158.396,102199.0
2021-12-22 09:30:00,163.8,164.77,163.21,163.45,22113.0,158.2028,159.1397,157.633,157.8648,22113.0
2021-12-22 10:00:00,163.45,164.17,163.25,164.09,32463.0,157.8648,158.5602,157.6716,158.4829,32463.0
2021-12-22 10:30:00,164.23,164.88,163.95,164.71,13374.0,158.6181,159.2459,158.3477,159.0817,13374.0
2021-12-22 11:00:00,164.81,165.1,164.66,164.86,71854.0,159.1783,159.4584,159.0335,159.2266,71854.0
2021-12-22 11:30:00,164.97,165.44,164.86,165.44,22835.0,159.3329,159.7868,159.2266,159.7868,22835.0
2021-12-22 12:00:00,165.37,165.47,165.04,165.13,20669.0,159.7192,159.8158,159.4005,159.4874,20669.0
2021-12-22 12:30:00,165.14,165.4,164.85,165.24,56652.0,159.4971,159.7482,159.217,159.5936,56652.0
2021-12-22 13:00:00,165.29,165.44,165.02,165.36,24562.0,159.6419,159.7868,159.3812,159.7095,24562.0
2021-12-22 13:30:00,165.37,165.49,165.17,165.25,11380.0,159.7192,159.8351,159.526,159.6033,11380.0
2021-12-22 14:00:00,165.23,165.25,164.88,165.06,11564.0,159.584,159.6033,159.2459,159.4198,11564.0
2021-12-22 14:30:00,164.97,165.04,164.47,164.65,48745.0,159.3329,159.4005,158.8499,159.0238,48745.0
2021-12-22 15:00:00,164.64,165.17,164.64,164.96,49284.0,159.0141,159.526,159.0141,159.3232,49284.0
2021-12-22 15:30:00,164.99,165.29,164.84,165.29,245948.0,159.3522,159.6419,159.2073,159.6419,245948.0
2021-12-23 09:30:00,166.0,167.56,165.91,166.61,25692.0,160.3277,161.8344,160.2407,160.9168,25692.0
2021-12-23 10:00:00,166.62,167.07,166.37,166.56,14006.0,160.9265,161.3611,160.685,160.8685,14006.0
2021-12-23 10:30:00,166.52,166.98,166.52,166.9,5720.0,160.8299,161.2742,160.8299,161.1969,5720.0
2021-12-23 11:00:00,166.89,166.89,166.37,166.38,4262.0,161.1873,161.1873,160.685,160.6947,4262.0
2021-12-23 11:30:00,166.39,166.54,166.13,166.49,9152.0,160.7043,160.8492,160.4532,160.8009,9152.0
2021-12-23 12:00:00,166.38,166.47,165.92,166.06,7058.0,160.6947,160.7816,160.2504,160.3856,7058.0
2021-12-23 12:30:00,166.11,166.33,166.03,166.11,3859.0,160.4339,160.6464,160.3566,160.4339,3859.0
2021-12-23 13:00:00,166.06,166.17,165.83,165.83,6735.0,160.3856,160.4919,160.1635,160.1635,6735.0
2021-12-23 13:30:00,165.77,166.24,165.64,166.09,9741.0,160.1055,160.5595,159.98,160.4146,9741.0
2021-12-23 14:00:00,166.1,166.65,166.1,166.59,4808.0,160.4242,160.9555,160.4242,160.8975,4808.0
2021-12-23 14:30:00,166.63,166.93,166.57,166.93,15978.0,160.9361,161.2259,160.8782,161.2259,15978.0
2021-12-23 15:00:00,166.98,166.98,166.66,166.71,6157.0,161.2742,161.2742,160.9651,161.0134,6157.0
2021-12-23 15:30:00,166.69,167.11,166.4,166.45,46056.0,160.9941,161.3997,160.714,160.7623,46056.0
2021-12-27 09:30:00,167.02,167.83,166.84,167.5,12964.0,161.3128,162.0951,161.139,161.7764,12964.0
2021-12-27 10:00:00,167.42,168.03,167.41,167.99,12490.0,161.6991,162.2883,161.6895,162.2497,12490.0
2021-12-27 10:30:00,167.98,168.24,167.8,168.2,8905.0,162.24,162.4911,162.0662,162.4525,8905.0
2021-12-27 11:00:00,168.24,168.66,168.18,168.66,12819.0,162.4911,162.8968,162.4332,162.8968,12819.0
2021-12-27 11:30:00,168.63,168.93,168.54,168.84,9397.0,162.8678,163.1575,162.7809,163.0706,9397.0
2021-12-27 12:00:00,168.79,169.15,168.75,169.05,9438.0,163.0223,163.37,162.9837,163.2734,9438.0
2021-12-27 12:30:00,169.06,169.55,168.83,169.15,23099.0,163.2831,163.7564,163.061,163.37,23099.0
2021-12-27 13:00:00,169.21,169.26,168.57,168.9,20986.0,163.428,163.4763,162.8098,163.1286,20986.0
2021-12-27 13:30:00,168.83,169.15,168.58,169.14,10199.0,163.061,163.37,162.8195,163.3604,10199.0
2021-12-27 14:00:00,169.09,169.55,169.06,169.55,11339.0,163.3121,163.7564,163.2831,163.7564,11339.0
2021-12-27 14:30:00,169.68,169.68,169.28,169.59,10432.0,163.8819,163.8819,163.4956,163.795,10432.0
2021-12-27 15:00:00,169.58,169.75,169.36,169.75,9360.0,163.7853,163.9495,163.5729,163.9495,9360.0
2021-12-27 15:30:00,169.72,170.68,169.72,170.51,93371.0,163.9205,164.8477,163.9205,164.6836,93371.0
2021-12-28 09:30:00,170.43,171.21,170.0,170.1,22615.0,164.6063,165.3596,164.191,164.2876,22615.0
2021-12-28 10:00:00,170.13,170.29,169.65,169.87,21757.0,164.3165,164.4711,163.8529,164.0654,21757.0
2021-12-28 10:30:00,169.73,170.0,169.59,170.0,17981.0,163.9302,164.191,163.795,164.191,17981.0
2021-12-28 11:00:00,170.03,170.3,169.94,170.09,13007.0,164.22,164.4807,164.133,164.2779,13007.0
2021-12-28 11:30:00,170.09,170.4,169.95,170.32,7460.0,164.2779,164.5773,164.1427,164.5,7460.0
2021-12-28 12:00:00,170.35,170.38,169.85,169.85,10440.0,164.529,164.558,164.0461,164.0461,10440.0
2021-12-28 12:30:00,169.72,169.94,169.39,169.9,6329.0,163.9205,164.133,163.6018,164.0944,6329.0
2021-12-28 13:00:00,169.91,170.13,169.9,169.99,3381.0,164.1041,164.3165,164.0944,164.1813,3381.0
2021-12-28 13:30:00,169.94,170.09,169.78,170.08,6468.0,164.133,164.2779,163.9785,164.2682,6468.0
2021-12-28 14:00:00,170.0,170.0,169.7,169.71,5393.0,164.191,164.191,163.9012,163.9109,5393.0
2021-12-28 14:30:00,169.67,169.78,169.5,169.61,15018.0,163.8723,163.9785,163.7081,163.8143,15018.0
2021-12-28 15:00:00,169.54,169.57,169.3,169.33,12873.0,163.7467,163.7757,163.5149,163.5439,12873.0
2021-12-28 15:30:00,169.31,169.45,169.07,169.35,57995.0,163.5246,163.6598,163.2928,163.5632,57995.0
2021-12-29 09:30:00,169.73,170.39,169.53,169.83,7203.0,163.9302,164.5677,163.737,164.0268,7203.0
2021-12-29 10:00:00,169.84,170.63,169.37,170.3,8098.0,164.0364,164.7995,163.5825,164.4807,8098.0
2021-12-29 10:30:00,170.16,170.25,169.91,170.17,6351.0,164.3455,164.4324,164.1041,164.3552,6351.0
2021-12-29 11:00:00,170.04,170.04,169.52,169.91,8453.0,164.2296,164.2296,163.7274,164.1041,8453.0
2021-12-29 11:30:00,169.89,170.18,169.78,169.84,5752.0,164.0847,164.3648,163.9785,164.0364,5752.0
2021-12-29 12:00:00,169.76,169.8,169.58,169.71,11315.0,163.9592,163.9978,163.7853,163.9109,11315.0
2021-12-29 12:30:00,169.82,169.82,169.47,169.47,9516.0,164.0171,164.0171,163.6791,163.6791,9516.0
2021-12-29 13:00:00,169.55,169.73,169.5,169.51,5649.0,163.7564,163.9302,163.7081,163.7177,5649.0
2021-12-29 13:30:00,169.53,169.62,169.31,169.39,9538.0,163.737,163.824,163.5246,163.6018,9538.0
2021-12-29 14:00:00,169.33,169.39,169.17,169.21,5695.0,163.5439,163.6018,163.3893,163.428,5695.0
2021-12-29 14:30:00,169.18,169.29,169.13,169.22,6835.0,163.399,163.5052,163.3507,163.4376,6835.0
2021-12-29 15:00:00,169.27,170.13,169.27,170.11,10395.0,163.4859,164.3165,163.4859,164.2972,10395.0
2021-12-29 15:30:00,170.09,170.5,169.74,169.78,63773.0,164.2779,164.6739,163.9399,163.9785,63773.0
2021-12-30 09:30:00,170.48,171.21,168.69,169.57,18803.0,164.6546,165.3596,162.9257,163.7757,18803.0
2021-12-30 10:00:00,169.44,170.33,169.35,169.76,9005.0,163.6501,164.5097,163.5632,163.9592,9005.0
2021-12-30 10:30:00,169.83,170.02,169.6,169.63,4819.0,164.0268,164.2103,163.8046,163.8336,4819.0
2021-12-30 11:00:00,169.68,169.92,169.4,169.82,5731.0,163.8819,164.1137,163.6115,164.0171,5731.0
2021-12-30 11:30:00,169.89,170.22,169.8,169.87,5413.0,164.0847,164.4035,163.9978,164.0654,5413.0
2021-12-30 12:00:00,169.78,170.02,169.75,169.97,5276.0,163.9785,164.2103,163.9495,164.162,5276.0
2021-12-30 12:30:00,170.04,170.04,169.59,169.69,4082.0,164.2296,164.2296,163.795,163.8916,4082.0
2021-12-30 13:00:00,169.7,169.8,169.46,169.46,8133.0,163.9012,163.9978,163.6694,163.6694,8133.0
2021-12-30 13:30:00,169.43,169.72,169.42,169.66,7125.0,163.6405,163.9205,163.6308,163.8626,7125.0
2021-12-30 14:00:00,169.62,169.84,169.41,169.81,8881.0,163.824,164.0364,163.6211,164.0075,8881.0
2021-12-30 14:30:00,169.81,169.9,169.68,169.68,8284.0,164.0075,164.0944,163.8819,163.8819,8284.0
2021-12-30 15:00:00,169.69,169.69,169.31,169.47,8124.0,163.8916,163.8916,163.5246,163.6791,8124.0
2021-12-30 15:30:00,169.45,169.55,168.59,168.72,56975.0,163.6598,163.7564,162.8292,162.9547,56975.0
2021-12-31 09:30:00,168.71,169.47,168.29,168.72,12254.0,162.9451,163.6791,162.5394,162.9547,12254.0
2021-12-31 10:00:00,168.85,169.5,168.8,169.26,16235.0,163.0803,163.7081,163.032,163.4763,16235.0
2021-12-31 10:30:00,169.25,169.77,169.08,169.77,7507.0,163.4666,163.9688,163.3024,163.9688,7507.0
2021-12-31 11:00:00,169.75,169.82,169.61,169.61,4741.0,163.9495,164.0171,163.8143,163.8143,4741.0
2021-12-31 11:30:00,169.55,169.69,169.44,169.52,3741.0,163.7564,163.8916,163.6501,163.7274,3741.0
2021-12-31 12:00:00,169.44,169.64,169.38,169.64,4081.0,163.6501,163.8433,163.5922,163.8433,4081.0
2021-12-31 12:30:00,169.66,170.1,169.55,170.1,4460.0,163.8626,164.2876,163.7564,164.2876,4460.0
2021-12-31 13:00:00,170.12,170.34,170.01,170.32,8656.0,164.3069,164.5194,164.2006,164.5,8656.0
2021-12-31 13:30:00,170.3,170.66,170.24,170.5,10359.0,164.4807,164.8284,164.4228,164.6739,10359.0
2021-12-31 14:00:00,170.54,170.54,169.87,169.98,3561.0,164.7125,164.7125,164.0654,164.1717,3561.0
2021-12-31 14:30:00,170.01,170.16,169.8,169.84,3843.0,164.2006,164.3455,163.9978,164.0364,3843.0
2021-12-31 15:00:00,169.88,170.22,169.78,170.14,7096.0,164.0751,164.4035,163.9785,164.3262,7096.0
2021-12-31 15:30:00,170.17,170.62,169.64,169.74,48146.0,164.3552,164.7898,163.8433,163.9399,48146.0
2022-01-03 09:30:00,169.29,169.99,166.95,167.74,33710.0,163.5052,164.1813,161.2452,162.0082,33710.0
2022-01-03 10:00:00,167.78,168.22,166.59,167.77,35288.0,162.0468,162.4718,160.8975,162.0372,35288.0
2022-01-03 10:30:00,167.56,167.56,166.57,166.57,17980.0,161.8344,161.8344,160.8782,160.8782,17980.0
2022-01-03 11:00:00,166.74,166.74,165.6,165.78,18455.0,161.0424,161.0424,159.9413,160.1152,18455.0
2022-01-03 11:30:00,165.89,166.25,165.59,165.77,28371.0,160.2214,160.5691,159.9317,160.1055,28371.0
2022-01-03 12:00:00,165.9,166.57,165.89,166.12,23429.0,160.2311,160.8782,160.2214,160.4436,23429.0
2022-01-03 12:30:00,166.14,166.67,166.09,166.55,57058.0,160.4629,160.9748,160.4146,160.8589,57058.0
2022-01-03 13:00:00,166.53,166.76,166.27,166.54,28350.0,160.8396,161.0617,160.5884,160.8492,28350.0
2022-01-03 13:30:00,166.52,166.75,166.37,166.69,18469.0,160.8299,161.052,160.685,160.9941,18469.0
2022-01-03 14:00:00,166.71,167.07,166.53,166.57,12792.0,161.0134,161.3611,160.8396,160.8782,12792.0
2022-01-03 14:30:00,166.55,166.91,166.44,166.66,15143.0,160.8589,161.2066,160.7526,160.9651,15143.0
2022-01-03 15:00:00,166.66,166.66,166.41,166.52,37063.0,160.9651,160.9651,160.7237,160.8299,37063.0
2022-01-03 15:30:00,166.56,167.03,166.33,166.76,84985.0,160.8685,161.3225,160.6464,161.0617,84985.0
2022-01-04 09:30:00,167.0,168.2,165.8,166.05,105733.0,161.2935,162.4525,160.1345,160.376,105733.0
2022-01-04 10:00:00,166.05,166.87,165.71,166.09,51944.0,160.376,161.1679,160.0476,160.4146,51944.0
2022-01-04 10:30:00,166.14,167.01,166.03,166.75,44087.0,160.4629,161.3032,160.3566,161.052,44087.0
2022-01-04 11:00:00,166.78,167.81,166.6,167.37,26949.0,161.081,162.0758,160.9072,161.6509,26949.0
2022-01-04 11:30:00,167.38,167.88,167.12,167.56,23438.0,161.6605,162.1434,161.4094,161.8344,23438.0
2022-01-04 12:00:00,167.65,167.88,167.34,167.35,12831.0,161.9213,162.1434,161.6219,161.6315,12831.0
2022-01-04 12:30:00,167.42,167.72,167.17,167.4,11234.0,161.6991,161.9889,161.4577,161.6798,11234.0
2022-01-04 13:00:00,167.27,167.32,166.78,166.79,16845.0,161.5543,161.6026,161.081,161.0907,16845.0
2022-01-04 13:30:00,166.72,166.74,166.36,166.63,11075.0,161.0231,161.0424,160.6754,160.9361,11075.0
2022-01-04 14:00:00,166.69,166.93,166.69,166.84,15839.0,160.9941,161.2259,160.9941,161.139,15839.0
2022-01-04 14:30:00,166.87,167.18,166.85,166.96,13502.0,161.1679,161.4673,161.1486,161.2549,13502.0
2022-01-04 15:00:00,166.88,167.55,166.85,167.28,32048.0,161.1776,161.8247,161.1486,161.5639,32048.0
2022-01-04 15:30:00,167.28,168.21,167.04,167.44,125421.0,161.5639,162.4621,161.3321,161.7185,125421.0
2022-01-05 09:30:00,168.0,168.97,166.3,166.3,21499.0,162.2593,163.1962,160.6174,160.6174,21499.0
2022-01-05 10:00:00,166.52,166.77,165.87,166.29,19854.0,160.8299,161.0714,160.2021,160.6078,19854.0
2022-01-05 10:30:00,166.37,166.47,165.94,166.1,28105.0,160.685,160.7816,160.2697,160.4242,28105.0
2022-01-05 11:00:00,166.15,166.99,165.95,166.65,43571.0,160.4725,161.2838,160.2794,160.9555,43571.0
2022-01-05 11:30:00,166.64,166.82,166.25,166.25,15753.0,160.9458,161.1196,160.5691,160.5691,15753.0
2022-01-05 12:00:00,166.22,166.7,166.17,166.31,15850.0,160.5401,161.0037,160.4919,160.6271,15850.0
2022-01-05 12:30:00,166.38,166.52,166.15,166.16,17771.0,160.6947,160.8299,160.4725,160.4822,17771.0
2022-01-05 13:00:00,166.4,166.51,166.05,166.06,19710.0,160.714,160.8202,160.376,160.3856,19710.0
2022-01-05 13:30:00,166.13,166.44,166.13,166.31,12327.0,160.4532,160.7526,160.4532,160.6271,12327.0
2022-01-05 14:00:00,166.28,166.56,165.52,165.94,57161.0,160.5981,160.8685,159.8641,160.2697,57161.0
2022-01-05 14:30:00,165.96,166.07,164.48,164.94,41712.0,160.289,160.3953,158.8596,159.3039,41712.0
2022-01-05 15:00:00,164.91,165.02,164.35,164.9,50949.0,159.2749,159.3812,158.734,159.2653,50949.0
2022-01-05 15:30:00,164.92,165.11,164.09,164.28,162445.0,159.2846,159.4681,158.4829,158.6664,162445.0
2022-01-06 09:30:00,164.85,165.37,163.59,163.95,44654.0,159.217,159.7192,158.0,158.3477,44654.0
2022-01-06 10:00:00,163.69,165.2,163.53,164.44,25798.0,158.0966,159.555,157.9421,158.821,25798.0
2022-01-06 10:30:00,164.47,165.39,164.47,164.72,15802.0,158.8499,159.7385,158.8499,159.0914,15802.0
2022-01-06 11:00:00,164.76,165.02,164.65,164.88,29232.0,159.13,159.3812,159.0238,159.2459,29232.0
2022-01-06 11:30:00,164.82,165.26,164.59,165.24,23694.0,159.188,159.613,158.9658,159.5936,23694.0
2022-01-06 12:00:00,165.14,165.45,165.02,165.19,18177.0,159.4971,159.7965,159.3812,159.5453,18177.0
2022-01-06 12:30:00,165.21,165.46,165.04,165.28,11816.0,159.5647,159.8061,159.4005,159.6323,11816.0
2022-01-06 13:00:00,165.19,165.4,164.98,165.07,10986.0,159.5453,159.7482,159.3425,159.4294,10986.0
2022-01-06 13:30:00,164.8,165.36,164.75,165.32,21062.0,159.1687,159.7095,159.1204,159.6709,21062.0
2022-01-06 14:00:00,165.38,165.63,165.06,165.55,15411.0,159.7289,159.9703,159.4198,159.893,15411.0
2022-01-06 14:30:00,165.49,166.33,165.46,166.18,20817.0,159.8351,160.6464,159.8061,160.5015,20817.0
2022-01-06 15:00:00,166.14,166.49,165.94,166.13,19433.0,160.4629,160.8009,160.2697,160.4532,19433.0
2022-01-06 15:30:00,166.06,166.44,165.83,166.04,94208.0,160.3856,160.7526,160.1635,160.3663,94208.0
2022-01-07 09:30:00,166.38,166.69,165.42,165.53,30301.0,160.6947,160.9941,159.7675,159.8737,30301.0
2022-01-07 10:00:00,165.53,165.94,165.24,165.65,99731.0,159.8737,160.2697,159.5936,159.9896,99731.0
2022-01-07 10:30:00,165.61,165.68,164.25,164.67,46035.0,159.951,160.0186,158.6375,159.0431,46035.0
2022-01-07 11:00:00,164.72,164.87,163.94,164.46,42635.0,159.0914,159.2363,158.3381,158.8403,42635.0
2022-01-07 11:30:00,164.56,164.56,164.05,164.47,46046.0,158.9369,158.9369,158.4443,158.8499,46046.0
2022-01-07 12:00:00,164.4,164.4,163.87,163.88,22309.0,158.7823,158.7823,158.2704,158.2801,22309.0
2022-01-07 12:30:00,163.86,164.5,163.74,164.5,35716.0,158.2608,158.8789,158.1449,158.8789,35716.0
2022-01-07 13:00:00,164.56,164.74,164.42,164.56,22472.0,158.9369,159.1107,158.8017,158.9369,22472.0
2022-01-07 13:30:00,164.53,165.26,164.53,165.14,13677.0,158.9079,159.613,158.9079,159.4971,13677.0
2022-01-07 14:00:00,165.15,165.89,165.15,165.56,39342.0,159.5067,160.2214,159.5067,159.9027,39342.0
2022-01-07 14:30:00,165.56,165.57,165.15,165.35,11462.0,159.9027,159.9124,159.5067,159.6999,11462.0
2022-01-07 15:00:00,165.38,165.52,165.05,165.08,24144.0,159.7289,159.8641,159.4101,159.4391,24144.0
2022-01-07 15:30:00,165.09,165.76,164.99,165.34,111732.0,159.4488,160.0959,159.3522,159.6902,111732.0
2022-01-10 09:30:00,165.05,165.21,162.9,163.44,52420.0,159.4101,159.5647,157.3336,157.8551,52420.0
2022-01-10 10:00:00,163.34,163.72,161.94,162.91,18993.0,157.7586,158.1256,156.4064,157.3433,18993.0
2022-01-10 10:30:00,163.03,163.21,162.19,162.46,24737.0,157.4592,157.633,156.6479,156.9086,24737.0
2022-01-10 11:00:00,162.47,163.17,162.14,162.8,27979.0,156.9183,157.5944,156.5996,157.237,27979.0
2022-01-10 11:30:00,162.75,162.78,161.4,161.63,18735.0,157.1887,157.2177,155.8848,156.107,18735.0
2022-01-10 12:00:00,161.67,161.83,160.81,160.92,15136.0,156.1456,156.3002,155.315,155.4213,15136.0
2022-01-10 12:30:00,160.82,161.08,160.32,160.64,19449.0,155.3247,155.5758,154.8418,155.1508,19449.0
2022-01-10 13:00:00,160.76,161.84,160.69,161.64,15067.0,155.2667,156.3098,155.1991,156.1166,15067.0
2022-01-10 13:30:00,161.54,162.6,161.43,162.53,24127.0,156.0201,157.0438,155.9138,156.9762,24127.0
2022-01-10 14:00:00,162.54,162.82,162.4,162.49,21394.0,156.9859,157.2563,156.8507,156.9376,21394.0
2022-01-10 14:30:00,162.49,162.81,161.94,162.26,18513.0,156.9376,157.2467,156.4064,156.7155,18513.0
2022-01-10 15:00:00,162.41,162.49,161.72,161.86,24288.0,156.8603,156.9376,156.1939,156.3291,24288.0
2022-01-10 15:30:00,161.81,162.55,161.73,162.43,251453.0,156.2808,156.9956,156.2036,156.8797,251453.0
2022-01-11 09:30:00,163.02,163.02,160.38,160.94,46134.0,157.4495,157.4495,154.8997,155.4406,46134.0
2022-01-11 10:00:00,160.87,161.59,160.12,160.57,16696.0,155.373,156.0684,154.6486,155.0832,16696.0
2022-01-11 10:30:00,160.5,161.21,159.6,161.15,23336.0,155.0156,155.7013,154.1464,155.6434,23336.0
2022-01-11 11:00:00,161.09,162.14,160.96,161.58,32282.0,155.5854,156.5996,155.4599,156.0587,32282.0
2022-01-11 11:30:00,161.56,162.55,161.44,162.08,36627.0,156.0394,156.9956,155.9235,156.5416,36627.0
2022-01-11 12:00:00,162.12,162.72,162.12,162.53,25675.0,156.5802,157.1597,156.5802,156.9762,25675.0
2022-01-11 12:30:00,162.47,162.49,161.95,162.47,22559.0,156.9183,156.9376,156.4161,156.9183,22559.0
2022-01-11 13:00:00,162.41,162.69,162.01,162.69,21384.0,156.8603,157.1308,156.474,157.1308,21384.0
2022-01-11 13:30:00,162.65,162.9,162.48,162.8,24947.0,157.0921,157.3336,156.9279,157.237,24947.0
2022-01-11 14:00:00,162.83,162.83,162.2,162.41,26146.0,157.266,157.266,156.6575,156.8603,26146.0
2022-01-11 14:30:00,162.41,163.24,162.4,163.18,28537.0,156.8603,157.662,156.8507,157.604,28537.0
2022-01-11 15:00:00,163.23,163.55,163.19,163.39,28690.0,157.6523,157.9614,157.6137,157.8068,28690.0
2022-01-11 15:30:00,163.41,163.84,163.22,163.79,121481.0,157.8262,158.2415,157.6427,158.1932,121481.0
2022-01-12 09:30:00,164.02,165.2,163.95,164.43,22433.0,158.4153,159.555,158.3477,158.8113,22433.0
2022-01-12 10:00:00,164.56,165.15,164.49,164.98,20196.0,158.9369,159.5067,158.8693,159.3425,20196.0
2022-01-12 10:30:00,164.97,165.14,164.59,165.02,24027.0,159.3329,159.4971,158.9658,159.3812,24027.0
2022-01-12 11:00:00,165.11,165.19,164.66,165.15,25621.0,159.4681,159.5453,159.0335,159.5067,25621.0
2022-01-12 11:30:00,165.25,165.55,164.86,164.9,17947.0,159.6033,159.893,159.2266,159.2653,17947.0
2022-01-12 12:00:00,164.9,165.44,164.69,165.41,30019.0,159.2653,159.7868,159.0624,159.7578,30019.0
2022-01-12 12:30:00,165.43,165.43,165.06,165.36,20384.0,159.7771,159.7771,159.4198,159.7095,20384.0
2022-01-12 13:00:00,165.34,165.34,164.82,164.95,21221.0,159.6902,159.6902,159.188,159.3135,21221.0
2022-01-12 13:30:00,164.93,165.12,164.8,164.87,21917.0,159.2942,159.4777,159.1687,159.2363,21917.0
2022-01-12 14:00:00,164.84,165.78,164.84,165.68,20559.0,159.2073,160.1152,159.2073,160.0186,20559.0
2022-01-12 14:30:00,165.62,165.71,165.38,165.71,15267.0,159.9606,160.0476,159.7289,160.0476,15267.0
2022-01-12 15:00:00,165.66,165.78,165.45,165.59,24326.0,159.9993,160.1152,159.7965,159.9317,24326.0
2022-01-12 15:30:00,165.51,166.29,165.35,165.8,119138.0,159.8544,160.6078,159.6999,160.1345,119138.0
2022-01-13 09:30:00,166.03,166.31,165.01,165.99,26608.0,160.3566,160.6271,159.3715,160.318,26608.0
2022-01-13 10:00:00,166.07,166.07,165.24,165.42,19231.0,160.3953,160.3953,159.5936,159.7675,19231.0
2022-01-13 10:30:00,165.49,165.68,165.09,165.65,26066.0,159.8351,160.0186,159.4488,159.9896,26066.0
2022-01-13 11:00:00,165.49,165.68,164.76,165.1,20758.0,159.8351,160.0186,159.13,159.4584,20758.0
2022-01-13 11:30:00,165.14,165.65,165.13,165.47,22783.0,159.4971,159.9896,159.4874,159.8158,22783.0
2022-01-13 12:00:00,165.47,165.47,163.78,164.11,24714.0,159.8158,159.8158,158.1835,158.5022,24714.0
2022-01-13 12:30:00,164.06,164.26,163.04,163.21,14712.0,158.454,158.6471,157.4688,157.633,14712.0
2022-01-13 13:00:00,163.2,163.33,162.83,162.97,25510.0,157.6233,157.7489,157.266,157.4012,25510.0
2022-01-13 13:30:00,162.97,162.99,162.56,162.8,17118.0,157.4012,157.4205,157.0052,157.237,17118.0
2022-01-13 14:00:00,162.83,163.17,162.49,162.63,11877.0,157.266,157.5944,156.9376,157.0728,11877.0
2022-01-13 14:30:00,162.52,162.85,162.35,162.71,14357.0,156.9666,157.2853,156.8024,157.1501,14357.0
2022-01-13 15:00:00,162.65,162.67,162.01,162.53,26097.0,157.0921,157.1115,156.474,156.9762,26097.0
2022-01-13 15:30:00,162.53,162.55,161.78,162.43,196607.0,156.9762,156.9956,156.2519,156.8797,196607.0
2022-01-14 09:30:00,161.43,161.43,158.6,159.95,44278.0,155.9138,155.9138,153.1805,154.4844,44278.0
2022-01-14 10:00:00,159.74,159.74,157.4,157.78,47289.0,154.2816,154.2816,152.0215,152.3885,47289.0
2022-01-14 10:30:00,157.6,157.65,156.07,157.16,38887.0,152.2147,152.263,150.737,151.7897,38887.0
2022-01-14 11:00:00,157.06,157.26,155.49,156.0,32910.0,151.6932,151.8863,150.1768,150.6694,32910.0
2022-01-14 11:30:00,155.92,157.49,155.88,157.17,37563.0,150.5921,152.1085,150.5535,151.7994,37563.0
2022-01-14 12:00:00,157.11,157.39,156.84,157.02,52386.0,151.7414,152.0119,151.4807,151.6545,52386.0
2022-01-14 12:30:00,157.0,157.54,156.57,156.61,41365.0,151.6352,152.1567,151.2199,151.2585,41365.0
2022-01-14 13:00:00,156.61,156.96,156.19,156.47,47210.0,151.2585,151.5966,150.8529,151.1233,47210.0
2022-01-14 13:30:00,156.4,156.77,156.15,156.68,30323.0,151.0557,151.4131,150.8142,151.3261,30323.0
2022-01-14 14:00:00,156.67,157.0,156.18,156.67,33927.0,151.3165,151.6352,150.8432,151.3165,33927.0
2022-01-14 14:30:00,156.68,157.33,156.68,156.96,32825.0,151.3261,151.9539,151.3261,151.5966,32825.0
2022-01-14 15:00:00,156.98,157.69,156.69,157.5,50312.0,151.6159,152.3016,151.3358,152.1181,50312.0
2022-01-14 15:30:00,157.58,158.09,157.39,157.7,188085.0,152.1954,152.688,152.0119,152.3113,188085.0
2022-01-18 09:30:00,156.38,157.3,153.69,154.0,53966.0,151.0364,151.9249,148.4383,148.7377,53966.0
2022-01-18 10:00:00,154.03,155.02,153.52,154.92,31034.0,148.7667,149.7229,148.2741,149.6263,31034.0
2022-01-18 10:30:00,154.97,155.98,154.89,155.47,16193.0,149.6746,150.6501,149.5973,150.1575,16193.0
2022-01-18 11:00:00,155.46,156.26,155.27,156.19,25015.0,150.1478,150.9205,149.9643,150.8529,25015.0
2022-01-18 11:30:00,156.2,156.2,155.51,155.59,13600.0,150.8625,150.8625,150.1961,150.2734,13600.0
2022-01-18 12:00:00,155.61,155.66,154.78,155.59,26200.0,150.2927,150.341,149.4911,150.2734,26200.0
2022-01-18 12:30:00,155.61,155.95,155.08,155.2,23980.0,150.2927,150.6211,149.7808,149.8967,23980.0
2022-01-18 13:00:00,155.11,155.35,154.76,155.02,25214.0,149.8098,150.0416,149.4717,149.7229,25214.0
2022-01-18 13:30:00,154.95,156.05,154.95,155.72,46134.0,149.6553,150.7177,149.6553,150.3989,46134.0
2022-01-18 14:00:00,155.46,155.74,155.35,155.59,15004.0,150.1478,150.4183,150.0416,150.2734,15004.0
2022-01-18 14:30:00,155.6,156.27,155.47,156.16,16743.0,150.283,150.9301,150.1575,150.8239,16743.0
2022-01-18 15:00:00,156.09,156.19,155.44,155.68,28278.0,150.7563,150.8529,150.1285,150.3603,28278.0
2022-01-18 15:30:00,155.71,155.81,155.13,155.66,119079.0,150.3893,150.4859,149.8291,150.341,119079.0
2022-01-19 09:30:00,156.72,156.98,155.59,156.92,20236.0,151.3648,151.6159,150.2734,151.5579,20236.0
2022-01-19 10:00:00,156.94,157.05,155.97,156.13,13778.0,151.5773,151.6835,150.6404,150.7949,13778.0
2022-01-19 10:30:00,156.12,156.79,156.05,156.25,18774.0,150.7853,151.4324,150.7177,150.9108,18774.0
2022-01-19 11:00:00,156.31,156.79,155.94,156.49,15138.0,150.9688,151.4324,150.6114,151.1426,15138.0
2022-01-19 11:30:00,156.68,156.82,156.24,156.68,24013.0,151.3261,151.4614,150.9012,151.3261,24013.0
2022-01-19 12:00:00,156.61,157.09,156.57,157.0,15815.0,151.2585,151.7221,151.2199,151.6352,15815.0
2022-01-19 12:30:00,157.07,157.44,156.74,156.87,23333.0,151.7028,152.0602,151.3841,151.5096,23333.0
2022-01-19 13:00:00,156.94,157.05,156.68,156.75,14854.0,151.5773,151.6835,151.3261,151.3937,14854.0
2022-01-19 13:30:00,156.68,156.76,155.99,156.28,20122.0,151.3261,151.4034,150.6597,150.9398,20122.0
2022-01-19 14:00:00,156.38,156.38,155.42,155.62,19087.0,151.0364,151.0364,150.1092,150.3024,19087.0
2022-01-19 14:30:00,155.66,156.03,155.5,155.9,31170.0,150.341,150.6983,150.1865,150.5728,31170.0
2022-01-19 15:00:00,155.84,155.98,155.37,155.54,24199.0,150.5148,150.6501,150.0609,150.2251,24199.0
2022-01-19 15:30:00,155.5,155.52,154.53,154.6,111504.0,150.1865,150.2058,149.2496,149.3172,111504.0
2022-01-20 09:30:00,155.73,156.94,155.56,156.83,41556.0,150.4086,151.5773,150.2444,151.471,41556.0
2022-01-20 10:00:00,157.04,157.2,155.61,155.98,20939.0,151.6738,151.8284,150.2927,150.6501,20939.0
2022-01-20 10:30:00,156.02,156.49,155.91,156.23,14542.0,150.6887,151.1426,150.5824,150.8915,14542.0
2022-01-20 11:00:00,156.25,157.22,156.24,157.18,20374.0,150.9108,151.8477,150.9012,151.809,20374.0
2022-01-20 11:30:00,157.18,157.32,156.81,156.95,19840.0,151.809,151.9443,151.4517,151.5869,19840.0
2022-01-20 12:00:00,157.13,157.7,157.09,157.7,29049.0,151.7608,152.3113,151.7221,152.3113,29049.0
2022-01-20 12:30:00,157.73,157.92,157.62,157.66,50465.0,152.3403,152.5238,152.234,152.2726,50465.0
2022-01-20 13:00:00,157.63,157.67,156.82,156.92,126038.0,152.2437,152.2823,151.4614,151.5579,126038.0
2022-01-20 13:30:00,156.96,157.25,156.87,156.93,15393.0,151.5966,151.8767,151.5096,151.5676,15393.0
2022-01-20 14:00:00,156.98,157.43,156.68,157.26,71315.0,151.6159,152.0505,151.3261,151.8863,71315.0
2022-01-20 14:30:00,157.21,157.27,156.88,157.05,43368.0,151.838,151.896,151.5193,151.6835,43368.0
2022-01-20 15:00:00,157.03,157.18,156.33,156.59,69380.0,151.6642,151.809,150.9881,151.2392,69380.0
2022-01-20 15:30:00,156.58,156.65,155.31,155.65,241260.0,151.2296,151.2972,150.0029,150.3313,241260.0
2022-01-21 09:30:00,155.63,156.57,155.41,155.56,165904.0,150.312,151.2199,150.0995,150.2444,165904.0
2022-01-21 10:00:00,155.68,155.93,154.22,154.86,27345.0,150.3603,150.6018,148.9502,149.5683,27345.0
2022-01-21 10:30:00,154.96,155.81,154.52,155.45,14718.0,149.6649,150.4859,149.2399,150.1382,14718.0
2022-01-21 11:00:00,155.52,156.2,155.37,156.04,27914.0,150.2058,150.8625,150.0609,150.708,27914.0
2022-01-21 11:30:00,155.96,156.05,154.99,155.17,25397.0,150.6307,150.7177,149.6939,149.8677,25397.0
2022-01-21 12:00:00,155.16,155.32,154.75,155.03,14253.0,149.8581,150.0126,149.4621,149.7325,14253.0
2022-01-21 12:30:00,154.87,155.08,154.36,154.75,18656.0,149.578,149.7808,149.0854,149.4621,18656.0
2022-01-21 13:00:00,154.78,155.17,154.29,154.44,29535.0,149.4911,149.8677,149.0178,149.1627,29535.0
2022-01-21 13:30:00,154.55,155.08,154.55,154.83,29111.0,149.2689,149.7808,149.2689,149.5394,29111.0
2022-01-21 14:00:00,154.84,155.19,154.6,154.67,43228.0,149.549,149.887,149.3172,149.3848,43228.0
2022-01-21 14:30:00,154.6,155.16,154.52,154.54,53498.0,149.3172,149.8581,149.2399,149.2593,53498.0
2022-01-21 15:00:00,154.51,154.85,154.1,154.58,100647.0,149.2303,149.5587,148.8343,149.2979,100647.0
2022-01-21 15:30:00,154.52,154.86,153.97,154.11,127103.0,149.2399,149.5683,148.7087,148.844,127103.0
2022-01-24 09:30:00,153.53,154.16,151.23,151.85,66366.0,148.2838,148.8922,146.0624,146.6612,66366.0
2022-01-24 10:00:00,151.75,152.65,150.94,152.48,35124.0,146.5646,147.4338,145.7823,147.2697,35124.0
2022-01-24 10:30:00,152.46,153.39,152.11,152.27,40920.0,147.2503,148.1486,146.9123,147.0668,40920.0
2022-01-24 11:00:00,152.16,152.5,151.18,152.2,52813.0,146.9606,147.289,146.0141,146.9992,52813.0
2022-01-24 11:30:00,152.21,152.4,150.66,152.15,77730.0,147.0089,147.1924,145.5118,146.9509,77730.0
2022-01-24 12:00:00,152.08,152.1,150.73,151.35,62266.0,146.8833,146.9026,145.5795,146.1783,62266.0
2022-01-24 12:30:00,151.15,152.09,150.78,151.74,54460.0,145.9851,146.893,145.6277,146.5549,54460.0
2022-01-24 13:00:00,151.67,152.93,151.47,152.47,47949.0,146.4873,147.7043,146.2942,147.26,47949.0
2022-01-24 13:30:00,152.63,154.31,152.48,154.28,30863.0,147.4145,149.0371,147.2697,149.0081,30863.0
2022-01-24 14:00:00,154.42,154.84,153.07,153.34,53669.0,149.1434,149.549,147.8395,148.1003,53669.0
2022-01-24 14:30:00,153.36,153.67,152.65,153.59,68875.0,148.1196,148.419,147.4338,148.3417,68875.0
2022-01-24 15:00:00,153.64,154.51,153.62,154.19,51898.0,148.39,149.2303,148.3707,148.9212,51898.0
2022-01-24 15:30:00,154.15,156.56,153.95,156.29,340657.0,148.8826,151.2102,148.6894,150.9495,340657.0
2022-01-25 09:30:00,154.65,155.28,152.23,152.67,67019.0,149.3655,149.974,147.0282,147.4532,67019.0
2022-01-25 10:00:00,152.6,153.86,152.29,153.62,165377.0,147.3856,148.6025,147.0861,148.3707,165377.0
2022-01-25 10:30:00,153.89,154.77,153.4,154.28,67452.0,148.6315,149.4814,148.1582,149.0081,67452.0
2022-01-25 11:00:00,154.28,154.63,153.73,154.37,104368.0,149.0081,149.3462,148.4769,149.0951,104368.0
2022-01-25 11:30:00,154.37,155.07,153.75,154.34,173828.0,149.0951,149.7712,148.4963,149.0661,173828.0
2022-01-25 12:00:00,154.24,154.48,153.84,154.29,71571.0,148.9695,149.2013,148.5832,149.0178,71571.0
2022-01-25 12:30:00,154.26,154.34,153.36,153.79,126649.0,148.9888,149.0661,148.1196,148.5349,126649.0
2022-01-25 13:00:00,153.79,153.82,152.53,153.29,44450.0,148.5349,148.5639,147.3179,148.052,44450.0
2022-01-25 13:30:00,153.34,154.13,153.23,153.92,43965.0,148.1003,148.8633,147.994,148.6604,43965.0
2022-01-25 14:00:00,153.97,155.28,153.95,155.03,47078.0,148.7087,149.974,148.6894,149.7325,47078.0
2022-01-25 14:30:00,155.0,155.35,154.28,155.15,65110.0,149.7035,150.0416,149.0081,149.8484,65110.0
2022-01-25 15:00:00,155.14,155.25,154.14,154.27,66568.0,149.8388,149.945,148.8729,148.9985,66568.0
2022-01-25 15:30:00,154.25,154.42,152.76,153.2,320392.0,148.9792,149.1434,147.5401,147.965,320392.0
2022-01-26 09:30:00,154.81,155.98,154.07,155.41,80631.0,149.52,150.6501,148.8053,150.0995,80631.0
2022-01-26 10:00:00,155.55,155.96,154.82,155.14,70283.0,150.2347,150.6307,149.5297,149.8388,70283.0
2022-01-26 10:30:00,155.12,155.12,154.02,154.91,32786.0,149.8194,149.8194,148.757,149.6166,32786.0
2022-01-26 11:00:00,154.83,154.9,154.16,154.42,54677.0,149.5394,149.607,148.8922,149.1434,54677.0
2022-01-26 11:30:00,154.51,154.77,153.73,154.3,32829.0,149.2303,149.4814,148.4769,149.0275,32829.0
2022-01-26 12:00:00,154.27,154.39,153.69,153.94,60658.0,148.9985,149.1144,148.4383,148.6798,60658.0
2022-01-26 12:30:00,153.94,154.41,153.94,154.29,47438.0,148.6798,149.1337,148.6798,149.0178,47438.0
2022-01-26 13:00:00,154.29,154.57,153.87,154.36,46729.0,149.0178,149.2882,148.6122,149.0854,46729.0
2022-01-26 13:30:00,154.42,154.73,154.15,154.45,20389.0,149.1434,149.4428,148.8826,149.1723,20389.0
2022-01-26 14:00:00,154.49,155.66,153.89,155.14,46792.0,149.211,150.341,148.6315,149.8388,46792.0
2022-01-26 14:30:00,155.09,155.19,153.64,154.5,73993.0,149.7905,149.887,148.39,149.2206,73993.0
2022-01-26 15:00:00,154.31,154.31,152.66,153.51,117019.0,149.0371,149.0371,147.4435,148.2645,117019.0
2022-01-26 15:30:00,153.51,153.58,152.03,153.05,168772.0,148.2645,148.3321,146.835,147.8202,168772.0
2022-01-27 09:30:00,154.35,155.18,152.96,153.27,102245.0,149.0758,149.8774,147.7333,148.0327,102245.0
2022-01-27 10:00:00,153.28,153.9,151.45,151.45,50724.0,148.0423,148.6411,146.2748,146.2748,50724.0
2022-01-27 10:30:00,151.68,153.01,150.89,152.96,47150.0,146.497,147.7815,145.734,147.7333,47150.0
2022-01-27 11:00:00,153.13,153.13,151.03,151.11,40282.0,147.8974,147.8974,145.8692,145.9465,40282.0
2022-01-27 11:30:00,151.12,151.44,150.1,150.46,81872.0,145.9561,146.2652,144.971,145.3187,81872.0
2022-01-27 12:00:00,150.61,151.19,149.73,150.17,65760.0,145.4636,146.0237,144.6136,145.0386,65760.0
2022-01-27 12:30:00,150.1,150.27,148.83,149.79,98120.0,144.971,145.1352,143.7444,144.6716,98120.0
2022-01-27 13:00:00,149.65,149.85,147.82,147.93,54488.0,144.5364,144.7295,142.7689,142.8751,54488.0
2022-01-27 13:30:00,147.93,148.29,147.32,148.08,70608.0,142.8751,143.2228,142.286,143.02,70608.0
2022-01-27 14:00:00,148.17,148.72,147.51,148.19,52217.0,143.1069,143.6381,142.4695,143.1262,52217.0
2022-01-27 14:30:00,148.19,149.6,148.1,148.74,41239.0,143.1262,144.4881,143.0393,143.6575,41239.0
2022-01-27 15:00:00,148.91,149.28,148.12,149.01,32749.0,143.8216,144.179,143.0586,143.9182,32749.0
2022-01-27 15:30:00,149.15,150.18,148.96,149.25,134825.0,144.0534,145.0482,143.8699,144.15,134825.0
2022-01-28 09:30:00,149.82,154.99,147.73,150.19,202000.0,144.7005,149.6939,142.682,145.0579,202000.0
2022-01-28 10:00:00,150.15,152.11,149.91,151.74,84000.0,145.0193,146.9123,144.7875,146.5549,84000.0
2022-01-28 10:30:00,151.73,151.83,150.4,151.45,43829.0,146.5453,146.6419,145.2607,146.2748,43829.0
2022-01-28 11:00:00,151.8,152.35,151.0,152.19,35452.0,146.6129,147.1441,145.8402,146.9896,35452.0
2022-01-28 11:30:00,151.94,152.36,151.41,151.98,38592.0,146.7481,147.1538,146.2362,146.7867,38592.0
2022-01-28 12:00:00,151.93,153.42,151.93,152.66,38180.0,146.7384,148.1775,146.7384,147.4435,38180.0
2022-01-28 12:30:00,152.56,153.06,152.34,152.62,58690.0,147.3469,147.8298,147.1344,147.4049,58690.0
2022-01-28 13:00:00,152.68,153.22,152.68,153.22,55941.0,147.4628,147.9844,147.4628,147.9844,55941.0
2022-01-28 13:30:00,153.22,153.61,152.12,152.67,35100.0,147.9844,148.361,146.922,147.4532,35100.0
2022-01-28 14:00:00,152.88,152.88,150.77,150.83,39861.0,147.656,147.656,145.6181,145.676,39861.0
2022-01-28 14:30:00,150.74,152.77,150.49,152.5,47782.0,145.5891,147.5497,145.3477,147.289,47782.0
2022-01-28 15:00:00,152.57,153.32,152.34,153.04,61112.0,147.3566,148.0809,147.1344,147.8105,61112.0
2022-01-28 15:30:00,152.96,154.56,152.29,154.55,148776.0,147.7333,149.2786,147.0861,149.2689,148776.0
2022-01-31 09:30:00,153.6,155.37,153.58,154.08,62958.0,148.3514,150.0609,148.3321,148.815,62958.0
2022-01-31 10:00:00,154.0,156.1,154.0,156.05,35367.0,148.7377,150.766,148.7377,150.7177,35367.0
2022-01-31 10:30:00,156.12,156.45,155.75,155.98,37735.0,150.7853,151.104,150.4279,150.6501,37735.0
2022-01-31 11:00:00,156.08,156.25,155.39,155.44,30300.0,150.7466,150.9108,150.0802,150.1285,30300.0
2022-01-31 11:30:00,155.39,156.47,155.28,156.35,41788.0,150.0802,151.1233,149.974,151.0074,41788.0
2022-01-31 12:00:00,156.36,156.36,155.47,155.66,35699.0,151.0171,151.0171,150.1575,150.341,35699.0
2022-01-31 12:30:00,155.68,156.54,155.68,156.34,35928.0,150.3603,151.1909,150.3603,150.9978,35928.0
2022-01-31 13:00:00,156.26,157.09,156.05,156.79,47750.0,150.9205,151.7221,150.7177,151.4324,47750.0
2022-01-31 13:30:00,156.83,157.11,156.69,157.04,37339.0,151.471,151.7414,151.3358,151.6738,37339.0
2022-01-31 14:00:00,157.05,157.27,156.89,157.24,35303.0,151.6835,151.896,151.529,151.867,35303.0
2022-01-31 14:30:00,157.21,157.52,157.09,157.47,55034.0,151.838,152.1374,151.7221,152.0891,55034.0
2022-01-31 15:00:00,157.45,157.58,156.61,157.21,56776.0,152.0698,152.1954,151.2585,151.838,56776.0
2022-01-31 15:30:00,157.27,158.25,157.11,157.88,227554.0,151.896,152.8425,151.7414,152.4851,227554.0
2022-02-01 09:30:00,157.87,158.81,157.08,157.13,33574.0,152.4755,153.3834,151.7125,151.7608,33574.0
2022-02-01 10:00:00,157.02,157.13,155.46,155.5,25026.0,151.6545,151.7608,150.1478,150.1865,25026.0
2022-02-01 10:30:00,155.45,155.86,154.18,155.25,70958.0,150.1382,150.5342,148.9116,149.945,70958.0
2022-02-01 11:00:00,155.34,156.22,155.34,155.5,24526.0,150.0319,150.8819,150.0319,150.1865,24526.0
2022-02-01 11:30:00,155.43,155.89,155.26,155.77,27315.0,150.1188,150.5631,149.9547,150.4472,27315.0
2022-02-01 12:00:00,155.95,155.95,155.38,155.69,20164.0,150.6211,150.6211,150.0706,150.37,20164.0
2022-02-01 12:30:00,155.69,156.3,155.44,156.3,17856.0,150.37,150.9591,150.1285,150.9591,17856.0
2022-02-01 13:00:00,156.26,156.29,155.88,155.99,15276.0,150.9205,150.9495,150.5535,150.6597,15276.0
2022-02-01 13:30:00,156.02,156.47,155.9,156.34,8644.0,150.6887,151.1233,150.5728,150.9978,8644.0
2022-02-01 14:00:00,156.42,156.42,155.59,155.9,8789.0,151.075,151.075,150.2734,150.5728,8789.0
2022-02-01 14:30:00,155.91,156.11,155.55,155.78,10250.0,150.5824,150.7756,150.2347,150.4569,10250.0
2022-02-01 15:00:00,155.69,156.79,155.69,156.75,18206.0,150.37,151.4324,150.37,151.3937,18206.0
2022-02-01 15:30:00,156.71,156.98,156.55,156.84,104027.0,151.3551,151.6159,151.2006,151.4807,104027.0
2022-02-02 09:30:00,156.68,157.85,156.38,157.0,20495.0,151.3261,152.4562,151.0364,151.6352,20495.0
2022-02-02 10:00:00,157.22,157.8,156.84,156.91,15855.0,151.8477,152.4079,151.4807,151.5483,15855.0
2022-02-02 10:30:00,156.84,157.56,156.73,157.32,16156.0,151.4807,152.1761,151.3744,151.9443,16156.0
2022-02-02 11:00:00,157.36,157.43,156.51,157.28,30883.0,151.9829,152.0505,151.1619,151.9056,30883.0
2022-02-02 11:30:00,157.35,157.49,156.92,157.41,91138.0,151.9732,152.1085,151.5579,152.0312,91138.0
2022-02-02 12:00:00,157.36,157.48,156.59,156.59,39607.0,151.9829,152.0988,151.2392,151.2392,39607.0
2022-02-02 12:30:00,156.65,157.22,156.49,156.94,41989.0,151.2972,151.8477,151.1426,151.5773,41989.0
2022-02-02 13:00:00,156.99,157.12,156.27,156.44,39511.0,151.6255,151.7511,150.9301,151.0943,39511.0
2022-02-02 13:30:00,156.46,156.84,156.4,156.64,44617.0,151.1137,151.4807,151.0557,151.2875,44617.0
2022-02-02 14:00:00,156.68,156.94,156.32,156.66,94473.0,151.3261,151.5773,150.9784,151.3068,94473.0
2022-02-02 14:30:00,156.76,157.09,156.55,156.59,33015.0,151.4034,151.7221,151.2006,151.2392,33015.0
2022-02-02 15:00:00,156.72,156.94,156.41,156.43,55050.0,151.3648,151.5773,151.0654,151.0847,55050.0
2022-02-02 15:30:00,156.42,157.18,156.42,157.04,206810.0,151.075,151.809,151.075,151.6738,206810.0
2022-02-03 09:30:00,156.54,157.7,155.28,155.36,28479.0,151.1909,152.3113,149.974,150.0512,28479.0
2022-02-03 10:00:00,155.25,156.14,155.25,156.14,19096.0,149.945,150.8046,149.945,150.8046,19096.0
2022-02-03 10:30:00,156.09,156.39,155.78,155.9,12266.0,150.7563,151.046,150.4569,150.5728,12266.0
2022-02-03 11:00:00,155.82,156.02,155.34,155.39,20511.0,150.4955,150.6887,150.0319,150.0802,20511.0
2022-02-03 11:30:00,155.62,155.66,154.94,155.23,18903.0,150.3024,150.341,149.6456,149.9257,18903.0
2022-02-03 12:00:00,155.06,155.24,154.36,154.91,32422.0,149.7615,149.9353,149.0854,149.6166,32422.0
2022-02-03 12:30:00,154.92,155.52,154.85,155.45,17172.0,149.6263,150.2058,149.5587,150.1382,17172.0
2022-02-03 13:00:00,155.4,155.58,155.1,155.3,13495.0,150.0899,150.2637,149.8001,149.9933,13495.0
2022-02-03 13:30:00,155.27,155.62,155.26,155.27,15014.0,149.9643,150.3024,149.9547,149.9643,15014.0
2022-02-03 14:00:00,155.3,155.54,155.08,155.17,13961.0,149.9933,150.2251,149.7808,149.8677,13961.0
2022-02-03 14:30:00,155.11,155.2,154.66,154.97,17703.0,149.8098,149.8967,149.3752,149.6746,17703.0
2022-02-03 15:00:00,155.01,155.17,154.45,154.96,15819.0,149.7132,149.8677,149.1723,149.6649,15819.0
2022-02-03 15:30:00,154.87,154.9,154.04,154.45,143575.0,149.578,149.607,148.7763,149.1723,143575.0
2022-02-04 09:30:00,153.74,155.08,153.74,154.37,15930.0,148.4866,149.7808,148.4866,149.0951,15930.0
2022-02-04 10:00:00,154.66,155.51,154.45,155.02,14583.0,149.3752,150.1961,149.1723,149.7229,14583.0
2022-02-04 10:30:00,155.16,155.31,154.37,155.12,20406.0,149.8581,150.0029,149.0951,149.8194,20406.0
2022-02-04 11:00:00,155.0,155.84,154.9,155.81,16120.0,149.7035,150.5148,149.607,150.4859,16120.0
2022-02-04 11:30:00,155.75,156.03,155.55,155.73,10031.0,150.4279,150.6983,150.2347,150.4086,10031.0
2022-02-04 12:00:00,155.67,156.18,155.44,156.12,10192.0,150.3506,150.8432,150.1285,150.7853,10192.0
2022-02-04 12:30:00,156.15,156.58,155.71,156.56,10391.0,150.8142,151.2296,150.3893,151.2102,10391.0
2022-02-04 13:00:00,156.52,157.1,156.52,156.86,13916.0,151.1716,151.7318,151.1716,151.5,13916.0
2022-02-04 13:30:00,156.86,157.03,156.6,156.81,15017.0,151.5,151.6642,151.2489,151.4517,15017.0
2022-02-04 14:00:00,156.9,157.0,156.4,156.77,13386.0,151.5386,151.6352,151.0557,151.4131,13386.0
2022-02-04 14:30:00,156.67,157.25,156.65,157.25,12091.0,151.3165,151.8767,151.2972,151.8767,12091.0
2022-02-04 15:00:00,157.35,157.8,157.02,157.5,13658.0,151.9732,152.4079,151.6545,152.1181,13658.0
2022-02-04 15:30:00,157.57,157.86,156.22,156.29,114510.0,152.1857,152.4658,150.8819,150.9495,114510.0
2022-02-07 09:30:00,156.19,156.86,155.56,155.87,30956.0,150.8529,151.5,150.2444,150.5438,30956.0
2022-02-07 10:00:00,156.0,156.81,155.6,156.43,16888.0,150.6694,151.4517,150.283,151.0847,16888.0
2022-02-07 10:30:00,156.54,156.95,156.3,156.63,13837.0,151.1909,151.5869,150.9591,151.2778,13837.0
2022-02-07 11:00:00,156.56,156.77,156.36,156.77,8927.0,151.2102,151.4131,151.0171,151.4131,8927.0
2022-02-07 11:30:00,156.76,156.88,156.14,156.79,13014.0,151.4034,151.5193,150.8046,151.4324,13014.0
2022-02-07 12:00:00,156.78,156.83,156.34,156.76,12764.0,151.4227,151.471,150.9978,151.4034,12764.0
2022-02-07 12:30:00,156.75,156.76,156.25,156.59,9634.0,151.3937,151.4034,150.9108,151.2392,9634.0
2022-02-07 13:00:00,156.71,157.09,156.7,156.81,12812.0,151.3551,151.7221,151.3455,151.4517,12812.0
2022-02-07 13:30:00,156.92,157.55,156.91,157.46,22851.0,151.5579,152.1664,151.5483,152.0795,22851.0
2022-02-07 14:00:00,157.5,157.5,157.04,157.08,27594.0,152.1181,152.1181,151.6738,151.7125,27594.0
2022-02-07 14:30:00,156.99,157.8,156.98,157.75,25363.0,151.6255,152.4079,151.6159,152.3596,25363.0
2022-02-07 15:00:00,157.75,158.14,157.4,157.45,24964.0,152.3596,152.7362,152.0215,152.0698,24964.0
2022-02-07 15:30:00,157.46,157.6,156.22,156.4,108690.0,152.0795,152.2147,150.8819,151.0557,108690.0
2022-02-08 09:30:00,156.02,156.44,153.67,154.37,73872.0,150.6887,151.0943,148.419,149.0951,73872.0
2022-02-08 10:00:00,154.49,155.04,154.04,154.17,34256.0,149.211,149.7422,148.7763,148.9019,34256.0
2022-02-08 10:30:00,154.25,155.2,154.1,154.96,38620.0,148.9792,149.8967,148.8343,149.6649,38620.0
2022-02-08 11:00:00,154.95,155.52,154.83,155.04,38413.0,149.6553,150.2058,149.5394,149.7422,38413.0
2022-02-08 11:30:00,155.13,156.38,155.1,156.28,24421.0,149.8291,151.0364,149.8001,150.9398,24421.0
2022-02-08 12:00:00,156.33,156.95,156.33,156.75,24594.0,150.9881,151.5869,150.9881,151.3937,24594.0
2022-02-08 12:30:00,156.75,157.18,156.61,157.03,37294.0,151.3937,151.809,151.2585,151.6642,37294.0
2022-02-08 13:00:00,157.07,157.33,156.56,156.71,39719.0,151.7028,151.9539,151.2102,151.3551,39719.0
2022-02-08 13:30:00,156.71,157.05,156.71,156.97,14341.0,151.3551,151.6835,151.3551,151.6062,14341.0
2022-02-08 14:00:00,156.97,157.04,156.03,156.1,25331.0,151.6062,151.6738,150.6983,150.766,25331.0
2022-02-08 14:30:00,156.12,156.22,155.69,156.09,50007.0,150.7853,150.8819,150.37,150.7563,50007.0
2022-02-08 15:00:00,156.12,157.14,155.94,157.1,36814.0,150.7853,151.7704,150.6114,151.7318,36814.0
2022-02-08 15:30:00,157.14,157.42,156.81,157.09,127722.0,151.7704,152.0408,151.4517,151.7221,127722.0
2022-02-09 09:30:00,158.71,160.5,158.4,160.3,40429.0,153.2868,155.0156,152.9874,154.8224,40429.0
2022-02-09 10:00:00,160.25,160.78,159.96,160.13,28035.0,154.7741,155.286,154.4941,154.6582,28035.0
2022-02-09 10:30:00,159.95,160.93,159.95,160.84,18421.0,154.4844,155.4309,154.4844,155.344,18421.0
2022-02-09 11:00:00,160.77,161.05,160.48,160.74,21518.0,155.2764,155.5468,154.9963,155.2474,21518.0
2022-02-09 11:30:00,160.73,161.08,160.54,160.73,43977.0,155.2377,155.5758,155.0542,155.2377,43977.0
2022-02-09 12:00:00,160.85,160.85,159.68,159.92,29895.0,155.3536,155.3536,154.2236,154.4554,29895.0
2022-02-09 12:30:00,159.92,160.23,159.38,160.2,27263.0,154.4554,154.7548,153.9339,154.7259,27263.0
2022-02-09 13:00:00,160.22,160.52,159.74,160.52,16287.0,154.7452,155.0349,154.2816,155.0349,16287.0
2022-02-09 13:30:00,160.53,161.24,160.53,161.17,47302.0,155.0446,155.7303,155.0446,155.6627,47302.0
2022-02-09 14:00:00,161.15,161.46,160.45,160.77,33575.0,155.6434,155.9428,154.9673,155.2764,33575.0
2022-02-09 14:30:00,160.77,160.92,160.35,160.42,29513.0,155.2764,155.4213,154.8707,154.9383,29513.0
2022-02-09 15:00:00,160.34,160.66,159.87,160.57,29045.0,154.8611,155.1701,154.4071,155.0832,29045.0
2022-02-09 15:30:00,160.66,161.04,160.39,160.48,230609.0,155.1701,155.5372,154.9094,154.9963,230609.0
2022-02-10 09:30:00,158.0,159.68,157.93,159.01,45875.0,152.601,154.2236,152.5334,153.5765,45875.0
2022-02-10 10:00:00,159.17,159.8,158.99,159.44,24477.0,153.7311,154.3395,153.5572,153.9918,24477.0
2022-02-10 10:30:00,159.43,160.91,159.34,160.19,58707.0,153.9822,155.4116,153.8952,154.7162,58707.0
2022-02-10 11:00:00,160.24,160.72,159.73,160.31,32269.0,154.7645,155.2281,154.2719,154.8321,32269.0
2022-02-10 11:30:00,160.32,161.46,160.25,161.12,57469.0,154.8418,155.9428,154.7741,155.6144,57469.0
2022-02-10 12:00:00,161.12,161.12,160.43,160.74,33863.0,155.6144,155.6144,154.948,155.2474,33863.0
2022-02-10 12:30:00,160.74,160.9,159.2,159.64,35260.0,155.2474,155.4019,153.76,154.185,35260.0
2022-02-10 13:00:00,159.7,159.71,158.68,158.75,37729.0,154.2429,154.2526,153.2578,153.3254,37729.0
2022-02-10 13:30:00,158.75,159.13,158.42,159.03,15418.0,153.3254,153.6924,153.0067,153.5958,15418.0
2022-02-10 14:00:00,158.99,159.21,158.25,158.67,14171.0,153.5572,153.7697,152.8425,153.2481,14171.0
2022-02-10 14:30:00,158.74,159.0,158.18,158.26,9446.0,153.3157,153.5669,152.7749,152.8521,9446.0
2022-02-10 15:00:00,158.35,159.02,158.14,158.61,15511.0,152.9391,153.5862,152.7362,153.1902,15511.0
2022-02-10 15:30:00,158.53,159.07,157.5,158.83,154035.0,153.1129,153.6345,152.1181,153.4027,154035.0
2022-02-11 09:30:00,159.07,159.96,158.53,158.96,25806.0,153.6345,154.4941,153.1129,153.5282,25806.0
2022-02-11 10:00:00,158.92,159.78,158.91,159.09,38387.0,153.4896,154.3202,153.4799,153.6538,38387.0
2022-02-11 10:30:00,159.09,159.36,158.02,158.31,18846.0,153.6538,153.9146,152.6203,152.9004,18846.0
2022-02-11 11:00:00,158.36,158.7,158.01,158.16,23506.0,152.9487,153.2771,152.6107,152.7556,23506.0
2022-02-11 11:30:00,158.15,158.42,157.59,158.06,14738.0,152.7459,153.0067,152.205,152.659,14738.0
2022-02-11 12:00:00,157.96,158.15,157.65,157.85,13598.0,152.5624,152.7459,152.263,152.4562,13598.0
2022-02-11 12:30:00,157.8,157.93,157.25,157.29,15938.0,152.4079,152.5334,151.8767,151.9153,15938.0
2022-02-11 13:00:00,157.31,157.69,156.9,156.97,25854.0,151.9346,152.3016,151.5386,151.6062,25854.0
2022-02-11 13:30:00,156.95,156.95,154.96,155.12,21102.0,151.5869,151.5869,149.6649,149.8194,21102.0
2022-02-11 14:00:00,155.02,156.28,154.77,155.35,22888.0,149.7229,150.9398,149.4814,150.0416,22888.0
2022-02-11 14:30:00,155.38,156.45,155.29,155.89,28996.0,150.0706,151.104,149.9836,150.5631,28996.0
2022-02-11 15:00:00,155.84,156.63,155.33,155.92,31303.0,150.5148,151.2778,150.0223,150.5921,31303.0
2022-02-11 15:30:00,156.08,156.29,154.91,155.64,91340.0,150.7466,150.9495,149.6166,150.3217,91340.0
2022-02-14 09:30:00,155.53,155.96,154.17,154.53,43018.0,150.2154,150.6307,148.9019,149.2496,43018.0
2022-02-14 10:00:00,154.52,154.71,153.19,153.26,51273.0,149.2399,149.4235,147.9554,148.023,51273.0
2022-02-14 10:30:00,153.49,153.49,152.77,153.0,21640.0,148.2451,148.2451,147.5497,147.7719,21640.0
2022-02-14 11:00:00,153.0,153.49,152.66,153.49,30476.0,147.7719,148.2451,147.4435,148.2451,30476.0
2022-02-14 11:30:00,153.55,154.11,152.92,153.84,38911.0,148.3031,148.844,147.6946,148.5832,38911.0
2022-02-14 12:00:00,153.97,154.26,153.31,154.26,16670.0,148.7087,148.9888,148.0713,148.9888,16670.0
2022-02-14 12:30:00,154.33,154.45,154.0,154.27,11587.0,149.0564,149.1723,148.7377,148.9985,11587.0
2022-02-14 13:00:00,154.33,154.46,153.97,153.99,12546.0,149.0564,149.182,148.7087,148.7281,12546.0
2022-02-14 13:30:00,154.01,154.01,152.36,152.36,20422.0,148.7474,148.7474,147.1538,147.1538,20422.0
2022-02-14 14:00:00,152.3,152.62,151.74,152.54,24069.0,147.0958,147.4049,146.5549,147.3276,24069.0
2022-02-14 14:30:00,152.37,153.41,151.95,153.23,34044.0,147.1634,148.1679,146.7578,147.994,34044.0
2022-02-14 15:00:00,153.25,153.55,152.82,153.1,27027.0,148.0133,148.3031,147.598,147.8685,27027.0
2022-02-14 15:30:00,153.09,153.93,152.99,153.32,152113.0,147.8588,148.6701,147.7622,148.0809,152113.0
2022-02-15 09:30:00,155.0,156.59,154.5,155.06,37135.0,149.7035,151.2392,149.2206,149.7615,37135.0
2022-02-15 10:00:00,155.13,155.47,154.47,155.03,29282.0,149.8291,150.1575,149.1917,149.7325,29282.0
2022-02-15 10:30:00,154.98,155.64,154.65,155.24,29563.0,149.6842,150.3217,149.3655,149.9353,29563.0
2022-02-15 11:00:00,155.11,155.36,154.16,154.52,18252.0,149.8098,150.0512,148.8922,149.2399,18252.0
2022-02-15 11:30:00,154.49,154.77,154.25,154.5,13469.0,149.211,149.4814,148.9792,149.2206,13469.0
2022-02-15 12:00:00,154.63,154.78,153.84,154.17,20191.0,149.3462,149.4911,148.5832,148.9019,20191.0
2022-02-15 12:30:00,154.12,154.24,153.92,154.16,12613.0,148.8536,148.9695,148.6604,148.8922,12613.0
2022-02-15 13:00:00,154.22,155.11,154.21,154.89,15017.0,148.9502,149.8098,148.9405,149.5973,15017.0
2022-02-15 13:30:00,154.89,155.02,154.61,154.89,14805.0,149.5973,149.7229,149.3269,149.5973,14805.0
2022-02-15 14:00:00,154.83,154.93,154.22,154.52,12718.0,149.5394,149.6359,148.9502,149.2399,12718.0
2022-02-15 14:30:00,154.48,154.96,154.44,154.7,22921.0,149.2013,149.6649,149.1627,149.4138,22921.0
2022-02-15 15:00:00,154.72,155.04,154.72,154.78,20381.0,149.4331,149.7422,149.4331,149.4911,20381.0
2022-02-15 15:30:00,154.75,155.53,154.5,155.37,139407.0,149.4621,150.2154,149.2206,150.0609,139407.0
2022-02-16 09:30:00,154.87,155.76,154.53,154.62,14272.0,149.578,150.4376,149.2496,149.3365,14272.0
2022-02-16 10:00:00,154.68,154.93,154.01,154.93,26640.0,149.3945,149.6359,148.7474,149.6359,26640.0
2022-02-16 10:30:00,155.02,155.13,154.32,154.46,13448.0,149.7229,149.8291,149.0468,149.182,13448.0
2022-02-16 11:00:00,154.52,154.87,154.48,154.86,10384.0,149.2399,149.578,149.2013,149.5683,10384.0
2022-02-16 11:30:00,154.8,155.48,154.71,155.03,15465.0,149.5104,150.1671,149.4235,149.7325,15465.0
2022-02-16 12:00:00,154.76,155.24,154.76,155.19,5084.0,149.4717,149.9353,149.4717,149.887,5084.0
2022-02-16 12:30:00,155.19,156.27,155.15,156.26,16138.0,149.887,150.9301,149.8484,150.9205,16138.0
2022-02-16 13:00:00,156.26,156.28,155.26,155.37,8274.0,150.9205,150.9398,149.9547,150.0609,8274.0
2022-02-16 13:30:00,155.37,155.56,155.15,155.34,8663.0,150.0609,150.2444,149.8484,150.0319,8663.0
2022-02-16 14:00:00,155.57,156.19,154.94,155.96,12657.0,150.2541,150.8529,149.6456,150.6307,12657.0
2022-02-16 14:30:00,156.13,156.36,155.47,156.08,14843.0,150.7949,151.0171,150.1575,150.7466,14843.0
2022-02-16 15:00:00,156.1,156.27,155.96,156.24,14878.0,150.766,150.9301,150.6307,150.9012,14878.0
2022-02-16 15:30:00,156.26,156.72,156.05,156.22,72536.0,150.9205,151.3648,150.7177,150.8819,72536.0
2022-02-17 09:30:00,155.44,155.7,153.66,153.81,22754.0,150.1285,150.3796,148.4093,148.5542,22754.0
2022-02-17 10:00:00,153.72,154.94,153.5,154.36,20693.0,148.4673,149.6456,148.2548,149.0854,20693.0
2022-02-17 10:30:00,153.88,154.29,153.74,154.07,11427.0,148.6218,149.0178,148.4866,148.8053,11427.0
2022-02-17 11:00:00,154.17,154.72,154.15,154.34,11551.0,148.9019,149.4331,148.8826,149.0661,11551.0
2022-02-17 11:30:00,154.35,154.72,154.04,154.6,10093.0,149.0758,149.4331,148.7763,149.3172,10093.0
2022-02-17 12:00:00,154.71,154.84,154.53,154.78,7185.0,149.4235,149.549,149.2496,149.4911,7185.0
2022-02-17 12:30:00,154.8,154.92,154.62,154.84,7224.0,149.5104,149.6263,149.3365,149.549,7224.0
2022-02-17 13:00:00,154.86,154.86,154.52,154.71,4623.0,149.5683,149.5683,149.2399,149.4235,4623.0
2022-02-17 13:30:00,154.7,154.84,154.37,154.42,6365.0,149.4138,149.549,149.0951,149.1434,6365.0
2022-02-17 14:00:00,154.34,154.4,153.94,154.22,7995.0,149.0661,149.124,148.6798,148.9502,7995.0
2022-02-17 14:30:00,154.22,154.22,153.68,153.76,10368.0,148.9502,148.9502,148.4286,148.5059,10368.0
2022-02-17 15:00:00,153.82,153.91,153.14,153.53,13456.0,148.5639,148.6508,147.9071,148.2838,13456.0
2022-02-17 15:30:00,153.59,153.91,153.02,153.49,91328.0,148.3417,148.6508,147.7912,148.2451,91328.0
2022-02-18 09:30:00,153.45,154.21,153.07,153.9,36384.0,148.2065,148.9405,147.8395,148.6411,36384.0
2022-02-18 10:00:00,153.99,154.69,153.83,154.54,18973.0,148.7281,149.4041,148.5735,149.2593,18973.0
2022-02-18 10:30:00,154.36,154.46,153.57,153.94,14084.0,149.0854,149.182,148.3224,148.6798,14084.0
2022-02-18 11:00:00,153.77,154.18,153.26,154.01,19543.0,148.5156,148.9116,148.023,148.7474,19543.0
2022-02-18 11:30:00,154.09,154.66,153.55,153.69,19895.0,148.8246,149.3752,148.3031,148.4383,19895.0
2022-02-18 12:00:00,153.64,154.2,153.34,153.86,16008.0,148.39,148.9309,148.1003,148.6025,16008.0
2022-02-18 12:30:00,153.87,153.98,153.24,153.58,39638.0,148.6122,148.7184,148.0037,148.3321,39638.0
2022-02-18 13:00:00,153.55,154.22,153.44,153.75,24731.0,148.3031,148.9502,148.1968,148.4963,24731.0
2022-02-18 13:30:00,153.73,154.33,153.7,154.17,14478.0,148.4769,149.0564,148.448,148.9019,14478.0
2022-02-18 14:00:00,154.15,154.91,154.07,154.91,22755.0,148.8826,149.6166,148.8053,149.6166,22755.0
2022-02-18 14:30:00,154.89,155.1,154.31,155.02,32326.0,149.5973,149.8001,149.0371,149.7229,32326.0
2022-02-18 15:00:00,155.1,155.14,154.11,154.23,19016.0,149.8001,149.8388,148.844,148.9599,19016.0
2022-02-18 15:30:00,154.16,154.73,153.72,154.27,98498.0,148.8922,149.4428,148.4673,148.9985,98498.0
2022-02-22 09:30:00,154.53,155.56,153.45,155.09,24720.0,149.2496,150.2444,148.2065,149.7905,24720.0
2022-02-22 10:00:00,155.02,155.25,154.58,155.07,16787.0,149.7229,149.945,149.2979,149.7712,16787.0
2022-02-22 10:30:00,155.14,155.14,153.95,153.95,9409.0,149.8388,149.8388,148.6894,148.6894,9409.0
2022-02-22 11:00:00,153.89,154.59,153.74,154.33,19553.0,148.6315,149.3076,148.4866,149.0564,19553.0
2022-02-22 11:30:00,154.37,154.79,153.98,154.53,13263.0,149.0951,149.5007,148.7184,149.2496,13263.0
2022-02-22 12:00:00,154.53,154.85,154.29,154.3,12607.0,149.2496,149.5587,149.0178,149.0275,12607.0
2022-02-22 12:30:00,154.13,154.23,153.79,153.83,8507.0,148.8633,148.9599,148.5349,148.5735,8507.0
2022-02-22 13:00:00,153.83,153.88,153.39,153.45,8007.0,148.5735,148.6218,148.1486,148.2065,8007.0
2022-02-22 13:30:00,153.43,153.43,152.56,152.66,47050.0,148.1872,148.1872,147.3469,147.4435,47050.0
2022-02-22 14:00:00,152.69,153.12,152.23,152.89,12082.0,147.4725,147.8878,147.0282,147.6656,12082.0
2022-02-22 14:30:00,152.75,154.28,152.66,154.05,21991.0,147.5304,149.0081,147.4435,148.786,21991.0
2022-02-22 15:00:00,154.06,154.47,153.82,154.2,30762.0,148.7957,149.1917,148.5639,148.9309,30762.0
2022-02-22 15:30:00,154.15,154.31,153.09,153.73,91648.0,148.8826,149.0371,147.8588,148.4769,91648.0
2022-02-23 09:30:00,153.99,155.8,153.99,154.97,27669.0,148.7281,150.4762,148.7281,149.6746,27669.0
2022-02-23 10:00:00,154.68,154.89,153.87,153.92,23486.0,149.3945,149.5973,148.6122,148.6604,23486.0
2022-02-23 10:30:00,153.77,154.33,153.73,153.94,18590.0,148.5156,149.0564,148.4769,148.6798,18590.0
2022-02-23 11:00:00,153.94,154.16,153.51,153.57,19396.0,148.6798,148.8922,148.2645,148.3224,19396.0
2022-02-23 11:30:00,153.65,153.97,153.16,153.37,31862.0,148.3997,148.7087,147.9264,148.1292,31862.0
2022-02-23 12:00:00,153.36,154.56,153.28,154.46,19507.0,148.1196,149.2786,148.0423,149.182,19507.0
2022-02-23 12:30:00,154.47,154.69,154.1,154.32,27060.0,149.1917,149.4041,148.8343,149.0468,27060.0
2022-02-23 13:00:00,154.34,154.34,153.57,153.67,12410.0,149.0661,149.0661,148.3224,148.419,12410.0
2022-02-23 13:30:00,153.79,154.07,153.19,153.64,53301.0,148.5349,148.8053,147.9554,148.39,53301.0
2022-02-23 14:00:00,153.65,153.89,152.54,152.84,95830.0,148.3997,148.6315,147.3276,147.6174,95830.0
2022-02-23 14:30:00,152.8,152.94,152.23,152.57,41886.0,147.5787,147.7139,147.0282,147.3566,41886.0
2022-02-23 15:00:00,152.53,152.57,151.89,152.37,44246.0,147.3179,147.3566,146.6998,147.1634,44246.0
2022-02-23 15:30:00,152.3,152.37,151.48,151.69,135135.0,147.0958,147.1634,146.3038,146.5066,135135.0
2022-02-24 09:30:00,149.05,150.66,148.03,150.34,44918.0,143.9569,145.5118,142.9717,145.2028,44918.0
2022-02-24 10:00:00,150.62,151.48,149.65,150.33,52337.0,145.4732,146.3038,144.5364,145.1931,52337.0
2022-02-24 10:30:00,150.28,151.46,149.93,151.09,37037.0,145.1448,146.2845,144.8068,145.9271,37037.0
2022-02-24 11:00:00,150.98,151.74,150.69,151.11,16880.0,145.8209,146.5549,145.5408,145.9465,16880.0
2022-02-24 11:30:00,151.1,152.18,150.87,152.01,21987.0,145.9368,146.9799,145.7147,146.8157,21987.0
2022-02-24 12:00:00,152.0,152.08,150.67,150.96,22563.0,146.8061,146.8833,145.5215,145.8016,22563.0
2022-02-24 12:30:00,151.1,151.75,150.71,151.47,19920.0,145.9368,146.5646,145.5601,146.2942,19920.0
2022-02-24 13:00:00,151.31,151.71,150.97,151.15,12520.0,146.1396,146.526,145.8112,145.9851,12520.0
2022-02-24 13:30:00,151.17,152.37,151.17,151.27,26867.0,146.0044,147.1634,146.0044,146.101,26867.0
2022-02-24 14:00:00,151.38,152.37,151.15,152.37,15685.0,146.2072,147.1634,145.9851,147.1634,15685.0
2022-02-24 14:30:00,152.37,153.34,152.25,153.14,29245.0,147.1634,148.1003,147.0475,147.9071,29245.0
2022-02-24 15:00:00,153.14,153.53,152.78,152.78,31478.0,147.9071,148.2838,147.5594,147.5594,31478.0
2022-02-24 15:30:00,152.72,154.87,152.61,154.42,110725.0,147.5015,149.578,147.3952,149.1434,110725.0
2022-02-25 09:30:00,154.87,156.37,154.87,155.05,19935.0,149.578,151.0267,149.578,149.7518,19935.0
2022-02-25 10:00:00,154.94,155.7,154.61,155.47,17292.0,149.6456,150.3796,149.3269,150.1575,17292.0
2022-02-25 10:30:00,155.34,155.84,154.93,155.45,30853.0,150.0319,150.5148,149.6359,150.1382,30853.0
2022-02-25 11:00:00,155.49,156.74,155.17,156.52,23078.0,150.1768,151.3841,149.8677,151.1716,23078.0
2022-02-25 11:30:00,156.5,157.29,156.22,157.22,23128.0,151.1523,151.9153,150.8819,151.8477,23128.0
2022-02-25 12:00:00,157.27,157.29,156.61,157.08,22493.0,151.896,151.9153,151.2585,151.7125,22493.0
2022-02-25 12:30:00,157.11,157.51,157.04,157.35,18148.0,151.7414,152.1278,151.6738,151.9732,18148.0
2022-02-25 13:00:00,157.44,157.91,157.02,157.87,18649.0,152.0602,152.5141,151.6545,152.4755,18649.0
2022-02-25 13:30:00,157.96,158.4,157.67,158.36,22956.0,152.5624,152.9874,152.2823,152.9487,22956.0
2022-02-25 14:00:00,158.31,158.98,158.1,158.81,23263.0,152.9004,153.5475,152.6976,153.3834,23263.0
2022-02-25 14:30:00,158.84,158.85,157.76,158.42,25362.0,153.4123,153.422,152.3692,153.0067,25362.0
2022-02-25 15:00:00,158.4,159.02,158.04,158.84,45976.0,152.9874,153.5862,152.6397,153.4123,45976.0
2022-02-25 15:30:00,158.83,159.6,158.54,159.35,177854.0,153.4027,154.1464,153.1226,153.9049,177854.0
2022-02-28 09:30:00,156.52,158.69,155.88,158.5,37740.0,151.1716,153.2675,150.5535,153.0839,37740.0
2022-02-28 10:00:00,158.5,158.63,157.22,157.39,23462.0,153.0839,153.2095,151.8477,152.0119,23462.0
2022-02-28 10:30:00,157.46,158.06,157.41,158.05,23914.0,152.0795,152.659,152.0312,152.6493,23914.0
2022-02-28 11:00:00,158.08,159.1,157.89,159.1,11587.0,152.6783,153.6634,152.4948,153.6634,11587.0
2022-02-28 11:30:00,158.93,159.02,157.95,158.59,21093.0,153.4993,153.5862,152.5527,153.1709,21093.0
2022-02-28 12:00:00,158.58,158.72,157.82,157.99,27410.0,153.1612,153.2964,152.4272,152.5914,27410.0
2022-02-28 12:30:00,157.91,158.09,157.71,158.03,19757.0,152.5141,152.688,152.3209,152.63,19757.0
2022-02-28 13:00:00,157.96,158.86,157.95,158.02,15566.0,152.5624,153.4316,152.5527,152.6203,15566.0
2022-02-28 13:30:00,158.0,158.77,157.81,158.47,20263.0,152.601,153.3447,152.4175,153.055,20263.0
2022-02-28 14:00:00,158.46,158.46,157.11,157.29,34623.0,153.0453,153.0453,151.7414,151.9153,34623.0
2022-02-28 14:30:00,157.19,157.5,156.85,157.33,25141.0,151.8187,152.1181,151.4903,151.9539,25141.0
2022-02-28 15:00:00,157.31,157.72,156.8,157.38,20714.0,151.9346,152.3306,151.442,152.0022,20714.0
2022-02-28 15:30:00,157.36,158.3,156.63,158.19,103192.0,151.9829,152.8908,151.2778,152.7845,103192.0
2022-03-01 09:30:00,157.71,157.98,156.55,157.08,30876.0,152.3209,152.5817,151.2006,151.7125,30876.0
2022-03-01 10:00:00,157.28,157.84,156.76,157.4,33610.0,151.9056,152.4465,151.4034,152.0215,33610.0
2022-03-01 10:30:00,157.38,157.61,155.97,156.27,22594.0,152.0022,152.2244,150.6404,150.9301,22594.0
2022-03-01 11:00:00,156.27,157.56,156.27,157.43,26644.0,150.9301,152.1761,150.9301,152.0505,26644.0
2022-03-01 11:30:00,157.33,157.33,155.8,156.15,26383.0,151.9539,151.9539,150.4762,150.8142,26383.0
2022-03-01 12:00:00,156.08,156.63,155.52,156.59,21680.0,150.7466,151.2778,150.2058,151.2392,21680.0
2022-03-01 12:30:00,156.48,156.96,156.29,156.88,20797.0,151.133,151.5966,150.9495,151.5193,20797.0
2022-03-01 13:00:00,156.83,156.98,155.93,156.09,15045.0,151.471,151.6159,150.6018,150.7563,15045.0
2022-03-01 13:30:00,156.11,156.38,155.66,156.17,23035.0,150.7756,151.0364,150.341,150.8336,23035.0
2022-03-01 14:00:00,156.24,157.06,155.88,157.06,23794.0,150.9012,151.6932,150.5535,151.6932,23794.0
2022-03-01 14:30:00,157.07,157.39,156.33,156.53,21144.0,151.7028,152.0119,150.9881,151.1813,21144.0
2022-03-01 15:00:00,156.58,157.5,156.4,156.85,33091.0,151.2296,152.1181,151.0557,151.4903,33091.0
2022-03-01 15:30:00,156.71,156.78,155.7,156.1,182056.0,151.3551,151.4227,150.3796,150.766,182056.0
2022-03-02 09:30:00,157.8,157.98,156.44,157.72,29515.0,152.4079,152.5817,151.0943,152.3306,29515.0
2022-03-02 10:00:00,157.81,157.83,156.75,157.77,22021.0,152.4175,152.4368,151.3937,152.3789,22021.0
2022-03-02 10:30:00,157.9,158.17,157.36,157.81,25121.0,152.5044,152.7652,151.9829,152.4175,25121.0
2022-03-02 11:00:00,157.65,158.25,157.42,158.0,39984.0,152.263,152.8425,152.0408,152.601,39984.0
2022-03-02 11:30:00,158.03,158.69,158.02,158.35,20218.0,152.63,153.2675,152.6203,152.9391,20218.0
2022-03-02 12:00:00,158.39,158.98,158.34,158.96,17032.0,152.9777,153.5475,152.9294,153.5282,17032.0
2022-03-02 12:30:00,158.9,158.98,158.56,158.9,23288.0,153.4703,153.5475,153.1419,153.4703,23288.0
2022-03-02 13:00:00,158.93,159.3,158.72,158.92,31118.0,153.4993,153.8566,153.2964,153.4896,31118.0
2022-03-02 13:30:00,158.96,159.28,158.78,158.84,24022.0,153.5282,153.8373,153.3544,153.4123,24022.0
2022-03-02 14:00:00,158.9,159.08,158.57,158.88,19053.0,153.4703,153.6441,153.1516,153.451,19053.0
2022-03-02 14:30:00,158.8,159.24,158.59,158.7,19234.0,153.3737,153.7987,153.1709,153.2771,19234.0
2022-03-02 15:00:00,158.74,159.17,158.67,159.13,29670.0,153.3157,153.7311,153.2481,153.6924,29670.0
2022-03-02 15:30:00,159.1,159.54,158.43,158.83,135092.0,153.6634,154.0884,153.0163,153.4027,135092.0
2022-03-03 09:30:00,159.35,159.92,158.25,158.99,20694.0,154.4004,154.9527,153.3346,154.0516,20694.0
2022-03-03 10:00:00,158.95,159.09,158.05,158.34,9525.0,154.0128,154.1485,153.1408,153.4218,9525.0
2022-03-03 10:30:00,158.29,158.29,157.15,157.37,10946.0,153.3733,153.3733,152.2687,152.4819,10946.0
2022-03-03 11:00:00,157.43,157.61,156.75,157.61,30709.0,152.54,152.7144,151.8812,152.7144,30709.0
2022-03-03 11:30:00,157.52,157.99,157.49,157.97,18237.0,152.6272,153.0826,152.5982,153.0633,18237.0
2022-03-03 12:00:00,157.78,158.32,157.54,157.68,12728.0,152.8792,153.4024,152.6466,152.7823,12728.0
2022-03-03 12:30:00,157.68,158.57,157.58,158.57,20652.0,152.7823,153.6446,152.6854,153.6446,20652.0
2022-03-03 13:00:00,158.5,159.04,158.36,159.04,12612.0,153.5768,154.1,153.4411,154.1,12612.0
2022-03-03 13:30:00,158.99,159.24,158.65,159.15,8689.0,154.0516,154.2938,153.7221,154.2066,8689.0
2022-03-03 14:00:00,159.25,159.79,159.04,159.47,13835.0,154.3035,154.8267,154.1,154.5167,13835.0
2022-03-03 14:30:00,159.45,159.51,158.52,158.75,14210.0,154.4973,154.5554,153.5962,153.819,14210.0
2022-03-03 15:00:00,158.7,158.94,158.25,158.94,16266.0,153.7706,154.0031,153.3346,154.0031,16266.0
2022-03-03 15:30:00,158.89,158.94,157.95,158.4,119363.0,153.9547,154.0031,153.0439,153.4799,119363.0
2022-03-04 09:30:00,157.54,157.54,155.71,156.91,45651.0,152.6466,152.6466,150.8735,152.0362,45651.0
2022-03-04 10:00:00,156.97,157.42,156.11,157.1,64603.0,152.0943,152.5303,151.261,152.2203,64603.0
2022-03-04 10:30:00,157.03,157.56,156.86,157.35,21985.0,152.1525,152.666,151.9877,152.4625,21985.0
2022-03-04 11:00:00,157.37,158.37,157.29,158.27,23246.0,152.4819,153.4508,152.4044,153.3539,23246.0
2022-03-04 11:30:00,158.28,158.78,157.87,158.44,24489.0,153.3636,153.8481,152.9664,153.5187,24489.0
2022-03-04 12:00:00,158.42,159.53,158.42,159.53,30541.0,153.4993,154.5748,153.4993,154.5748,30541.0
2022-03-04 12:30:00,159.43,159.59,158.78,159.47,15605.0,154.4779,154.6329,153.8481,154.5167,15605.0
2022-03-04 13:00:00,159.51,159.91,159.48,159.55,25795.0,154.5554,154.943,154.5264,154.5942,25795.0
2022-03-04 13:30:00,159.62,159.79,159.02,159.16,13484.0,154.662,154.8267,154.0806,154.2163,13484.0
2022-03-04 14:00:00,159.12,159.55,158.75,159.35,18947.0,154.1775,154.5942,153.819,154.4004,18947.0
2022-03-04 14:30:00,159.31,159.46,158.31,158.39,15407.0,154.3616,154.507,153.3927,153.4702,15407.0
2022-03-04 15:00:00,158.42,159.1,158.25,158.91,75196.0,153.4993,154.1582,153.3346,153.9741,75196.0
2022-03-04 15:30:00,158.86,160.01,158.74,159.86,97670.0,153.9256,155.0399,153.8093,154.8946,97670.0
2022-03-07 09:30:00,158.86,159.66,157.8,159.17,37612.0,153.9256,154.7008,152.8985,154.226,37612.0
2022-03-07 10:00:00,159.07,159.71,158.22,158.46,64218.0,154.1291,154.7492,153.3055,153.538,64218.0
2022-03-07 10:30:00,158.17,159.3,156.82,157.06,40220.0,153.257,154.3519,151.949,152.1815,40220.0
2022-03-07 11:00:00,156.92,157.6,156.79,156.87,25449.0,152.0459,152.7048,151.9199,151.9974,25449.0
2022-03-07 11:30:00,156.77,156.77,154.89,154.94,21036.0,151.9005,151.9005,150.0789,150.1274,21036.0
2022-03-07 12:00:00,154.93,155.08,154.52,154.78,32105.0,150.1177,150.263,149.7204,149.9723,32105.0
2022-03-07 12:30:00,154.6,154.77,153.95,154.01,27217.0,149.7979,149.9627,149.1681,149.2263,27217.0
2022-03-07 13:00:00,154.06,154.85,153.68,154.76,31406.0,149.2747,150.0402,148.9065,149.953,31406.0
2022-03-07 13:30:00,154.76,155.62,154.74,155.58,41944.0,149.953,150.7863,149.9336,150.7475,41944.0
2022-03-07 14:00:00,155.52,156.08,155.19,155.65,32435.0,150.6894,151.232,150.3696,150.8153,32435.0
2022-03-07 14:30:00,155.51,155.89,155.2,155.54,27831.0,150.6797,151.0479,150.3793,150.7087,27831.0
2022-03-07 15:00:00,155.59,155.69,155.03,155.63,28317.0,150.7572,150.8541,150.2146,150.7959,28317.0
2022-03-07 15:30:00,155.39,155.4,154.52,154.59,136804.0,150.5634,150.5731,149.7204,149.7882,136804.0
2022-03-08 09:30:00,154.48,155.32,152.86,153.01,32302.0,149.6817,150.4956,148.112,148.2573,32302.0
2022-03-08 10:00:00,152.86,152.86,150.51,150.51,33946.0,148.112,148.112,145.835,145.835,33946.0
2022-03-08 10:30:00,150.36,150.7,149.66,150.25,83629.0,145.6896,146.0191,145.0114,145.5831,83629.0
2022-03-08 11:00:00,150.28,150.55,148.94,149.09,36838.0,145.6121,145.8737,144.3137,144.4591,36838.0
2022-03-08 11:30:00,149.06,150.28,148.52,150.09,26799.0,144.43,145.6121,143.9068,145.428,26799.0
2022-03-08 12:00:00,150.09,152.82,150.09,152.72,52850.0,145.428,148.0732,145.428,147.9763,52850.0
2022-03-08 12:30:00,152.72,153.88,152.45,153.43,54849.0,147.9763,149.1003,147.7147,148.6643,54849.0
2022-03-08 13:00:00,153.51,154.34,152.92,152.97,27536.0,148.7418,149.546,148.1701,148.2186,27536.0
2022-03-08 13:30:00,152.84,152.85,151.87,152.06,22495.0,148.0926,148.1023,147.1527,147.3368,22495.0
2022-03-08 14:00:00,151.97,152.45,150.96,152.33,40316.0,147.2496,147.7147,146.271,147.5984,40316.0
2022-03-08 14:30:00,152.33,153.32,151.64,153.2,46385.0,147.5984,148.5577,146.9299,148.4414,46385.0
2022-03-08 15:00:00,153.24,153.59,151.77,151.86,32929.0,148.4802,148.8193,147.0558,147.143,32929.0
2022-03-08 15:30:00,151.8,151.93,150.11,150.19,186664.0,147.0849,147.2109,145.4474,145.5249,186664.0
2022-03-09 09:30:00,153.16,155.28,153.16,153.92,37024.0,148.4027,150.4568,148.4027,149.1391,37024.0
2022-03-09 10:00:00,153.94,155.87,153.88,155.24,36466.0,149.1584,151.0285,149.1003,150.4181,36466.0
2022-03-09 10:30:00,155.3,156.7,154.92,156.53,30607.0,150.4762,151.8327,150.108,151.668,30607.0
2022-03-09 11:00:00,156.62,157.85,156.49,157.63,32335.0,151.7552,152.947,151.6292,152.7338,32335.0
2022-03-09 11:30:00,157.75,158.68,157.75,158.68,24950.0,152.8501,153.7512,152.8501,153.7512,24950.0
2022-03-09 12:00:00,158.6,158.72,157.77,158.67,65129.0,153.6737,153.79,152.8695,153.7415,65129.0
2022-03-09 12:30:00,158.69,159.37,158.5,158.69,67084.0,153.7609,154.4198,153.5768,153.7609,67084.0
2022-03-09 13:00:00,158.6,158.6,157.54,158.07,45568.0,153.6737,153.6737,152.6466,153.1602,45568.0
2022-03-09 13:30:00,157.99,158.35,157.32,157.59,17809.0,153.0826,153.4315,152.4334,152.6951,17809.0
2022-03-09 14:00:00,157.72,158.19,157.3,157.38,11636.0,152.821,153.2764,152.4141,152.4916,11636.0
2022-03-09 14:30:00,157.52,157.71,157.33,157.33,13940.0,152.6272,152.8113,152.4431,152.4431,13940.0
2022-03-09 15:00:00,157.41,157.61,157.15,157.25,37339.0,152.5207,152.7144,152.2687,152.3656,37339.0
2022-03-09 15:30:00,157.29,157.4,155.77,155.95,315994.0,152.4044,152.511,150.9316,151.106,315994.0
2022-03-10 09:30:00,153.33,155.76,153.33,155.37,21676.0,148.5674,150.9219,148.5674,150.544,21676.0
2022-03-10 10:00:00,155.41,156.38,155.16,155.22,12925.0,150.5828,151.5226,150.3405,150.3987,12925.0
2022-03-10 10:30:00,155.17,155.34,154.71,154.84,21912.0,150.3502,150.515,149.9045,150.0305,21912.0
2022-03-10 11:00:00,154.87,154.98,153.86,153.96,22966.0,150.0595,150.1661,149.0809,149.1778,22966.0
2022-03-10 11:30:00,154.02,154.09,153.59,153.67,30824.0,149.236,149.3038,148.8193,148.8968,30824.0
2022-03-10 12:00:00,153.77,154.15,153.56,153.99,22343.0,148.9937,149.3619,148.7902,149.2069,22343.0
2022-03-10 12:30:00,153.89,153.9,153.32,153.56,19938.0,149.11,149.1197,148.5577,148.7902,19938.0
2022-03-10 13:00:00,153.56,154.18,153.25,153.78,30316.0,148.7902,149.391,148.4899,149.0034,30316.0
2022-03-10 13:30:00,153.76,154.05,153.55,153.72,28719.0,148.984,149.265,148.7806,148.9453,28719.0
2022-03-10 14:00:00,153.72,154.04,153.59,153.93,30983.0,148.9453,149.2553,148.8193,149.1487,30983.0
2022-03-10 14:30:00,153.96,154.22,153.69,153.97,50538.0,149.1778,149.4297,148.9162,149.1875,50538.0
2022-03-10 15:00:00,154.03,154.04,153.24,153.51,36267.0,149.2456,149.2553,148.4802,148.7418,36267.0
2022-03-10 15:30:00,153.64,155.19,153.5,155.02,140660.0,148.8678,150.3696,148.7321,150.2049,140660.0
2022-03-11 09:30:00,155.63,156.72,155.14,156.66,14458.0,150.7959,151.8521,150.3212,151.794,14458.0
2022-03-11 10:00:00,156.51,156.52,155.33,155.4,12228.0,151.6486,151.6583,150.5053,150.5731,12228.0
2022-03-11 10:30:00,155.16,155.69,154.95,155.69,9785.0,150.3405,150.8541,150.1371,150.8541,9785.0
2022-03-11 11:00:00,155.67,155.8,155.24,155.53,9456.0,150.8347,150.9607,150.4181,150.699,9456.0
2022-03-11 11:30:00,155.53,155.54,154.91,155.39,29843.0,150.699,150.7087,150.0983,150.5634,29843.0
2022-03-11 12:00:00,155.36,155.75,155.1,155.3,13349.0,150.5343,150.9122,150.2824,150.4762,13349.0
2022-03-11 12:30:00,155.24,155.34,154.91,155.08,12873.0,150.4181,150.515,150.0983,150.263,12873.0
2022-03-11 13:00:00,155.0,155.35,154.81,154.98,10836.0,150.1855,150.5246,150.0014,150.1661,10836.0
2022-03-11 13:30:00,154.98,155.4,154.73,154.78,20780.0,150.1661,150.5731,149.9239,149.9723,20780.0
2022-03-11 14:00:00,154.66,155.13,154.39,155.13,11202.0,149.8561,150.3115,149.5945,150.3115,11202.0
2022-03-11 14:30:00,155.06,155.06,153.99,154.37,18577.0,150.2436,150.2436,149.2069,149.5751,18577.0
2022-03-11 15:00:00,154.16,154.32,153.95,154.07,16528.0,149.3716,149.5266,149.1681,149.2844,16528.0
2022-03-11 15:30:00,154.05,154.18,153.61,153.7,101054.0,149.265,149.391,148.8387,148.9259,101054.0
2022-03-14 09:30:00,155.16,155.56,154.36,155.56,81964.0,150.3405,150.7281,149.5654,150.7281,81964.0
2022-03-14 10:00:00,155.48,155.75,155.03,155.05,23591.0,150.6506,150.9122,150.2146,150.234,23591.0
2022-03-14 10:30:00,155.03,156.4,154.99,156.4,78503.0,150.2146,151.542,150.1758,151.542,78503.0
2022-03-14 11:00:00,156.48,156.53,155.77,155.99,32526.0,151.6195,151.668,150.9316,151.1448,32526.0
2022-03-14 11:30:00,155.96,156.35,155.1,155.2,27020.0,151.1157,151.4936,150.2824,150.3793,27020.0
2022-03-14 12:00:00,155.11,155.29,154.66,154.94,24249.0,150.2921,150.4665,149.8561,150.1274,24249.0
2022-03-14 12:30:00,155.01,155.28,154.35,154.46,26828.0,150.1952,150.4568,149.5557,149.6623,26828.0
2022-03-14 13:00:00,154.5,154.64,154.33,154.44,19165.0,149.701,149.8367,149.5363,149.6429,19165.0
2022-03-14 13:30:00,154.58,154.6,154.04,154.04,23421.0,149.7786,149.7979,149.2553,149.2553,23421.0
2022-03-14 14:00:00,154.22,154.22,153.8,153.84,19329.0,149.4297,149.4297,149.0228,149.0615,19329.0
2022-03-14 14:30:00,153.91,154.15,153.63,153.91,22860.0,149.1294,149.3619,148.8581,149.1294,22860.0
2022-03-14 15:00:00,154.09,154.64,153.98,154.64,53591.0,149.3038,149.8367,149.1972,149.8367,53591.0
2022-03-14 15:30:00,154.59,154.79,154.11,154.77,91265.0,149.7882,149.982,149.3232,149.9627,91265.0
2022-03-15 09:30:00,155.14,156.7,153.01,156.2,59395.0,150.3212,151.8327,148.2573,151.3482,59395.0
2022-03-15 10:00:00,156.25,157.08,156.09,156.69,48159.0,151.3967,152.2009,151.2417,151.823,48159.0
2022-03-15 10:30:00,156.82,156.93,155.85,155.97,18679.0,151.949,152.0556,151.0091,151.1254,18679.0
2022-03-15 11:00:00,155.97,157.76,155.97,157.6,19139.0,151.1254,152.8598,151.1254,152.7048,19139.0
2022-03-15 11:30:00,157.66,157.79,156.86,156.88,26775.0,152.7629,152.8889,151.9877,152.0071,26775.0
2022-03-15 12:00:00,156.9,157.4,156.56,157.13,21742.0,152.0265,152.511,151.6971,152.2494,21742.0
2022-03-15 12:30:00,157.07,157.59,156.81,157.14,25806.0,152.1912,152.6951,151.9393,152.259,25806.0
2022-03-15 13:00:00,157.15,157.48,157.02,157.08,16215.0,152.2687,152.5885,152.1428,152.2009,16215.0
2022-03-15 13:30:00,157.15,157.56,157.06,157.33,31705.0,152.2687,152.666,152.1815,152.4431,31705.0
2022-03-15 14:00:00,157.29,157.56,156.9,156.97,17559.0,152.4044,152.666,152.0265,152.0943,17559.0
2022-03-15 14:30:00,156.92,158.22,156.9,158.18,41763.0,152.0459,153.3055,152.0265,153.2667,41763.0
2022-03-15 15:00:00,158.16,158.89,158.1,158.87,23435.0,153.2474,153.9547,153.1892,153.9353,23435.0
2022-03-15 15:30:00,158.87,159.01,158.34,158.64,97071.0,153.9353,154.071,153.4218,153.7124,97071.0
2022-03-16 09:30:00,158.78,160.87,158.0,159.96,82393.0,153.8481,155.8732,153.0923,154.9914,82393.0
2022-03-16 10:00:00,160.0,161.85,159.17,161.36,29003.0,155.0302,156.8227,154.226,156.348,29003.0
2022-03-16 10:30:00,161.28,162.14,161.15,162.14,38121.0,156.2704,157.1037,156.1445,157.1037,38121.0
2022-03-16 11:00:00,162.11,162.57,161.69,162.57,27098.0,157.0747,157.5204,156.6677,157.5204,27098.0
2022-03-16 11:30:00,162.52,163.33,162.47,163.18,23824.0,157.4719,158.2568,157.4235,158.1114,23824.0
2022-03-16 12:00:00,163.18,163.46,162.6,162.64,30278.0,158.1114,158.3827,157.5494,157.5882,30278.0
2022-03-16 12:30:00,162.89,163.2,162.23,162.72,21357.0,157.8304,158.1308,157.1909,157.6657,21357.0
2022-03-16 13:00:00,162.76,162.95,161.34,161.65,53048.0,157.7045,157.8886,156.3286,156.629,53048.0
2022-03-16 13:30:00,161.89,162.0,161.48,161.48,19066.0,156.8615,156.9681,156.4642,156.4642,19066.0
2022-03-16 14:00:00,161.24,161.54,160.23,160.37,29123.0,156.2317,156.5224,155.2531,155.3887,29123.0
2022-03-16 14:30:00,160.23,161.61,159.78,161.22,28318.0,155.2531,156.5902,154.817,156.2123,28318.0
2022-03-16 15:00:00,161.24,162.11,160.94,161.79,27253.0,156.2317,157.0747,155.941,156.7646,27253.0
2022-03-16 15:30:00,161.75,162.84,161.48,162.84,90422.0,156.7258,157.782,156.4642,157.782,90422.0
2022-03-17 09:30:00,162.52,164.33,162.28,163.66,51711.0,157.4719,159.2257,157.2394,158.5765,51711.0
2022-03-17 10:00:00,163.63,164.36,163.52,163.96,30486.0,158.5475,159.2548,158.4409,158.8672,30486.0
2022-03-17 10:30:00,164.03,164.04,162.23,162.75,47447.0,158.935,158.9447,157.1909,157.6948,47447.0
2022-03-17 11:00:00,162.73,163.14,162.46,162.96,36833.0,157.6754,158.0727,157.4138,157.8983,36833.0
2022-03-17 11:30:00,162.88,163.63,162.8,163.62,21292.0,157.8207,158.5475,157.7432,158.5378,21292.0
2022-03-17 12:00:00,163.59,164.2,163.39,164.09,16145.0,158.5087,159.0997,158.3149,158.9932,16145.0
2022-03-17 12:30:00,164.14,164.5,164.09,164.38,20139.0,159.0416,159.3904,158.9932,159.2742,20139.0
2022-03-17 13:00:00,164.28,164.31,163.56,164.17,19366.0,159.1773,159.2063,158.4796,159.0707,19366.0
2022-03-17 13:30:00,164.24,164.4,163.86,163.96,24550.0,159.1385,159.2935,158.7703,158.8672,24550.0
2022-03-17 14:00:00,164.01,164.15,163.66,163.66,24656.0,158.9157,159.0513,158.5765,158.5765,24656.0
2022-03-17 14:30:00,163.67,164.62,163.67,164.62,18304.0,158.5862,159.5067,158.5862,159.5067,18304.0
2022-03-17 15:00:00,164.51,164.67,164.11,164.5,23709.0,159.4001,159.5551,159.0125,159.3904,23709.0
2022-03-17 15:30:00,164.52,165.16,164.43,165.14,129287.0,159.4098,160.0299,159.3226,160.0106,129287.0
2022-03-18 09:30:00,166.01,166.01,164.24,165.37,190329.0,160.8535,160.8535,159.1385,160.2334,190329.0
2022-03-18 10:00:00,165.23,165.93,164.93,165.3,20151.0,160.0978,160.776,159.8071,160.1656,20151.0
2022-03-18 10:30:00,165.32,165.75,164.81,165.22,14607.0,160.185,160.6016,159.6908,160.0881,14607.0
2022-03-18 11:00:00,165.27,165.93,165.15,165.45,16458.0,160.1365,160.776,160.0202,160.3109,16458.0
2022-03-18 11:30:00,165.49,165.91,164.97,165.54,14255.0,160.3497,160.7566,159.8458,160.3981,14255.0
2022-03-18 12:00:00,165.53,165.81,165.21,165.58,21759.0,160.3884,160.6597,160.0784,160.4369,21759.0
2022-03-18 12:30:00,165.64,166.08,165.59,166.02,10184.0,160.495,160.9214,160.4466,160.8632,10184.0
2022-03-18 13:00:00,165.97,166.38,165.83,166.38,7963.0,160.8148,161.212,160.6791,161.212,7963.0
2022-03-18 13:30:00,166.41,166.41,165.99,166.09,24722.0,161.2411,161.2411,160.8341,160.931,24722.0
2022-03-18 14:00:00,166.15,166.62,166.01,166.61,6896.0,160.9892,161.4446,160.8535,161.4349,6896.0
2022-03-18 14:30:00,166.57,166.83,166.49,166.58,25707.0,161.3961,161.6481,161.3186,161.4058,25707.0
2022-03-18 15:00:00,166.69,167.1,166.57,166.93,20156.0,161.5124,161.9097,161.3961,161.745,20156.0
2022-03-18 15:30:00,167.0,167.79,167.0,167.37,150149.0,161.8128,162.5782,161.8128,162.1713,150149.0
2022-03-21 09:30:00,167.32,168.26,166.26,166.4,19414.0,162.1228,163.0336,161.0958,161.2314,19414.0
2022-03-21 10:00:00,166.19,166.69,165.87,166.59,13064.0,161.0279,161.5124,160.7179,161.4155,13064.0
2022-03-21 10:30:00,166.69,167.56,166.6,166.97,27879.0,161.5124,162.3554,161.4252,161.7837,27879.0
2022-03-21 11:00:00,167.1,167.51,167.05,167.14,14067.0,161.9097,162.3069,161.8612,161.9484,14067.0
2022-03-21 11:30:00,167.11,167.38,166.84,167.25,16625.0,161.9194,162.181,161.6577,162.055,16625.0
2022-03-21 12:00:00,167.06,167.39,167.03,167.3,21892.0,161.8709,162.1907,161.8418,162.1035,21892.0
2022-03-21 12:30:00,167.3,167.78,166.67,167.31,17553.0,162.1035,162.5685,161.493,162.1131,17553.0
2022-03-21 13:00:00,167.23,167.5,166.8,166.8,8849.0,162.0356,162.2972,161.619,161.619,8849.0
2022-03-21 13:30:00,166.73,167.31,166.73,167.25,8334.0,161.5512,162.1131,161.5512,162.055,8334.0
2022-03-21 14:00:00,167.33,167.42,166.65,167.0,6872.0,162.1325,162.2197,161.4736,161.8128,6872.0
2022-03-21 14:30:00,166.95,167.08,166.28,166.28,8946.0,161.7643,161.8903,161.1151,161.1151,8946.0
2022-03-21 15:00:00,166.19,166.45,165.97,166.3,14919.0,161.0279,161.2799,160.8148,161.1345,14919.0
2022-03-21 15:30:00,166.39,166.79,165.89,166.62,61547.0,161.2217,161.6093,160.7373,161.4446,61547.0
2022-03-22 09:30:00,166.77,167.02,165.62,165.92,55324.0,161.5899,161.8322,160.4756,160.7663,55324.0
2022-03-22 10:00:00,165.97,167.0,165.92,166.77,24984.0,160.8148,161.8128,160.7663,161.5899,24984.0
2022-03-22 10:30:00,166.91,167.07,166.75,166.75,16305.0,161.7256,161.8806,161.5705,161.5705,16305.0
2022-03-22 11:00:00,166.79,167.03,165.79,166.81,27835.0,161.6093,161.8418,160.6404,161.6287,27835.0
2022-03-22 11:30:00,166.76,166.99,166.54,166.9,16345.0,161.5802,161.8031,161.3671,161.7159,16345.0
2022-03-22 12:00:00,166.98,167.17,166.74,167.03,14539.0,161.7934,161.9775,161.5609,161.8418,14539.0
2022-03-22 12:30:00,166.98,166.98,165.88,166.75,29173.0,161.7934,161.7934,160.7276,161.5705,29173.0
2022-03-22 13:00:00,166.78,166.99,166.59,166.79,16142.0,161.5996,161.8031,161.4155,161.6093,16142.0
2022-03-22 13:30:00,166.83,167.16,166.54,167.03,28032.0,161.6481,161.9678,161.3671,161.8418,28032.0
2022-03-22 14:00:00,167.04,167.2,166.8,167.2,14823.0,161.8515,162.0066,161.619,162.0066,14823.0
2022-03-22 14:30:00,167.18,167.55,167.14,167.39,20070.0,161.9872,162.3457,161.9484,162.1907,20070.0
2022-03-22 15:00:00,167.42,167.45,166.89,167.07,25192.0,162.2197,162.2488,161.7062,161.8806,25192.0
2022-03-22 15:30:00,167.09,168.03,167.09,167.6,156586.0,161.9,162.8108,161.9,162.3941,156586.0
2022-03-23 09:30:00,166.95,167.35,166.16,166.83,45474.0,161.7643,162.1519,160.9989,161.6481,45474.0
2022-03-23 10:00:00,166.7,167.43,166.65,167.24,17037.0,161.5221,162.2294,161.4736,162.0453,17037.0
2022-03-23 10:30:00,167.29,167.6,167.06,167.42,13987.0,162.0938,162.3941,161.8709,162.2197,13987.0
2022-03-23 11:00:00,167.54,167.54,166.18,166.33,40071.0,162.336,162.336,161.0182,161.1636,40071.0
2022-03-23 11:30:00,166.19,166.79,166.19,166.61,6305.0,161.0279,161.6093,161.0279,161.4349,6305.0
2022-03-23 12:00:00,166.71,166.96,166.14,166.31,12843.0,161.5318,161.774,160.9795,161.1442,12843.0
2022-03-23 12:30:00,166.37,166.54,165.26,165.4,55423.0,161.2023,161.3671,160.1268,160.2625,55423.0
2022-03-23 13:00:00,165.41,165.53,164.96,165.01,16878.0,160.2722,160.3884,159.8361,159.8846,16878.0
2022-03-23 13:30:00,164.88,165.12,164.58,164.58,23012.0,159.7586,159.9912,159.4679,159.4679,23012.0
2022-03-23 14:00:00,164.81,165.08,164.4,165.08,19585.0,159.6908,159.9524,159.2935,159.9524,19585.0
2022-03-23 14:30:00,165.26,165.36,164.21,164.33,49462.0,160.1268,160.2237,159.1094,159.2257,49462.0
2022-03-23 15:00:00,164.44,164.67,164.2,164.33,29928.0,159.3323,159.5551,159.0997,159.2257,29928.0
2022-03-23 15:30:00,164.32,164.59,163.62,164.06,202306.0,159.216,159.4776,158.5378,158.9641,202306.0
2022-03-24 09:30:00,164.47,165.48,164.21,165.22,17174.0,159.3614,160.34,159.1094,160.0881,17174.0
2022-03-24 10:00:00,165.39,166.77,165.39,166.56,7783.0,160.2528,161.5899,160.2528,161.3864,7783.0
2022-03-24 10:30:00,166.56,167.09,166.56,166.75,12847.0,161.3864,161.9,161.3864,161.5705,12847.0
2022-03-24 11:00:00,166.84,167.27,165.46,165.64,35526.0,161.6577,162.0744,160.3206,160.495,35526.0
2022-03-24 11:30:00,165.73,166.4,165.54,166.17,8486.0,160.5822,161.2314,160.3981,161.0086,8486.0
2022-03-24 12:00:00,166.29,166.32,165.95,166.07,10308.0,161.1248,161.1539,160.7954,160.9117,10308.0
2022-03-24 12:30:00,166.03,166.11,165.25,165.45,25814.0,160.8729,160.9504,160.1171,160.3109,25814.0
2022-03-24 13:00:00,165.46,165.84,165.36,165.6,21613.0,160.3206,160.6888,160.2237,160.4563,21613.0
2022-03-24 13:30:00,165.71,165.72,165.21,165.24,15192.0,160.5628,160.5725,160.0784,160.1074,15192.0
2022-03-24 14:00:00,165.29,165.67,165.2,165.54,10883.0,160.1559,160.5241,160.0687,160.3981,10883.0
2022-03-24 14:30:00,165.63,165.99,165.49,165.95,8791.0,160.4853,160.8341,160.3497,160.7954,8791.0
2022-03-24 15:00:00,165.86,166.46,165.79,166.3,11115.0,160.7082,161.2896,160.6404,161.1345,11115.0
2022-03-24 15:30:00,166.22,166.37,165.91,166.26,47604.0,161.057,161.2023,160.7566,161.0958,47604.0
2022-03-25 09:30:00,166.35,167.27,165.61,166.09,17057.0,161.183,162.0744,160.466,160.931,17057.0
2022-03-25 10:00:00,166.13,166.85,165.95,166.82,5959.0,160.9698,161.6674,160.7954,161.6384,5959.0
2022-03-25 10:30:00,167.0,167.64,167.0,167.5,11072.0,161.8128,162.4329,161.8128,162.2972,11072.0
2022-03-25 11:00:00,167.45,167.45,166.4,166.72,14364.0,162.2488,162.2488,161.2314,161.5415,14364.0
2022-03-25 11:30:00,166.76,167.31,166.41,167.07,13281.0,161.5802,162.1131,161.2411,161.8806,13281.0
2022-03-25 12:00:00,167.13,167.57,166.99,167.57,9496.0,161.9387,162.3651,161.8031,162.3651,9496.0
2022-03-25 12:30:00,167.5,167.71,167.25,167.38,9388.0,162.2972,162.5007,162.055,162.181,9388.0
2022-03-25 13:00:00,167.4,167.83,167.31,167.81,11786.0,162.2004,162.617,162.1131,162.5976,11786.0
2022-03-25 13:30:00,167.83,168.25,167.74,167.94,15114.0,162.617,163.024,162.5298,162.7236,15114.0
2022-03-25 14:00:00,168.03,168.34,167.85,168.02,28722.0,162.8108,163.1112,162.6364,162.8011,28722.0
2022-03-25 14:30:00,168.21,168.42,168.02,168.16,14079.0,162.9852,163.1887,162.8011,162.9367,14079.0
2022-03-25 15:00:00,168.06,168.06,167.26,167.26,22454.0,162.8399,162.8399,162.0647,162.0647,22454.0
2022-03-25 15:30:00,167.31,168.32,167.24,168.06,52566.0,162.1131,163.0918,162.0453,162.8399,52566.0
2022-03-28 09:30:00,168.29,169.89,167.37,169.84,64123.0,163.0627,164.613,162.1713,164.5646,64123.0
2022-03-28 10:00:00,169.97,169.97,169.42,169.63,16238.0,164.6905,164.6905,164.1576,164.3611,16238.0
2022-03-28 10:30:00,169.68,170.33,169.4,169.4,48779.0,164.4095,165.0393,164.1382,164.1382,48779.0
2022-03-28 11:00:00,169.49,169.66,169.01,169.34,13984.0,164.2254,164.3902,163.7603,164.0801,13984.0
2022-03-28 11:30:00,169.46,169.46,168.75,168.82,8791.0,164.1964,164.1964,163.5084,163.5762,8791.0
2022-03-28 12:00:00,168.75,169.16,168.62,168.62,7271.0,163.5084,163.9057,163.3825,163.3825,7271.0
2022-03-28 12:30:00,168.63,168.73,168.33,168.68,16142.0,163.3921,163.489,163.1015,163.4406,16142.0
2022-03-28 13:00:00,168.7,168.9,168.52,168.9,11113.0,163.46,163.6538,163.2856,163.6538,11113.0
2022-03-28 13:30:00,168.91,169.17,168.9,168.92,8888.0,163.6635,163.9154,163.6538,163.6731,8888.0
2022-03-28 14:00:00,169.0,169.23,168.86,169.16,8766.0,163.7507,163.9735,163.615,163.9057,8766.0
2022-03-28 14:30:00,169.16,169.57,169.03,169.55,6676.0,163.9057,164.3029,163.7797,164.2836,6676.0
2022-03-28 15:00:00,169.46,169.85,169.31,169.72,15206.0,164.1964,164.5743,164.051,164.4483,15206.0
2022-03-28 15:30:00,169.68,170.38,169.65,170.35,102083.0,164.4095,165.0878,164.3805,165.0587,102083.0
2022-03-29 09:30:00,172.02,172.78,171.49,172.03,43289.0,166.6768,167.4132,166.1633,166.6865,43289.0
2022-03-29 10:00:00,172.0,172.46,172.0,172.36,25563.0,166.6575,167.1032,166.6575,167.0063,25563.0
2022-03-29 10:30:00,172.51,173.07,172.35,172.96,50801.0,167.1516,167.6942,166.9966,167.5877,50801.0
2022-03-29 11:00:00,172.97,172.97,172.28,172.48,25821.0,167.5973,167.5973,166.9288,167.1226,25821.0
2022-03-29 11:30:00,172.4,172.84,172.38,172.7,13416.0,167.045,167.4714,167.0257,167.3357,13416.0
2022-03-29 12:00:00,172.7,172.7,172.16,172.17,19299.0,167.3357,167.3357,166.8125,166.8222,19299.0
2022-03-29 12:30:00,172.24,172.8,172.15,172.64,40124.0,166.89,167.4326,166.8028,167.2776,40124.0
2022-03-29 13:00:00,172.65,172.76,172.29,172.66,18636.0,167.2873,167.3939,166.9385,167.297,18636.0
2022-03-29 13:30:00,172.66,172.88,172.55,172.84,31521.0,167.297,167.5101,167.1904,167.4714,31521.0
2022-03-29 14:00:00,172.83,172.88,171.81,171.89,19755.0,167.4617,167.5101,166.4734,166.5509,19755.0
2022-03-29 14:30:00,171.9,172.37,171.87,172.19,15042.0,166.5606,167.016,166.5315,166.8416,15042.0
2022-03-29 15:00:00,172.22,172.9,172.2,172.7,24162.0,166.8706,167.5295,166.8513,167.3357,24162.0
2022-03-29 15:30:00,172.74,173.11,172.59,172.69,58453.0,167.3745,167.733,167.2291,167.326,58453.0
2022-03-30 09:30:00,172.78,173.12,172.15,172.62,26617.0,167.4132,167.7427,166.8028,167.2582,26617.0
2022-03-30 10:00:00,172.74,172.77,172.16,172.26,20257.0,167.3745,167.4036,166.8125,166.9094,20257.0
2022-03-30 10:30:00,172.3,172.98,172.3,172.77,9349.0,166.9482,167.607,166.9482,167.4036,9349.0
2022-03-30 11:00:00,172.78,173.09,172.65,172.8,10831.0,167.4132,167.7136,167.2873,167.4326,10831.0
2022-03-30 11:30:00,172.69,173.44,172.65,173.4,32024.0,167.326,168.0527,167.2873,168.014,32024.0
2022-03-30 12:00:00,173.39,173.61,172.96,173.09,52277.0,168.0043,168.2175,167.5877,167.7136,52277.0
2022-03-30 12:30:00,173.12,173.34,172.88,172.98,17451.0,167.7427,167.9558,167.5101,167.607,17451.0
2022-03-30 13:00:00,172.99,173.5,172.94,172.97,14829.0,167.6167,168.1109,167.5683,167.5973,14829.0
2022-03-30 13:30:00,173.01,173.46,172.92,173.39,15625.0,167.6361,168.0721,167.5489,168.0043,15625.0
2022-03-30 14:00:00,173.36,173.75,173.36,173.58,16806.0,167.9752,168.3531,167.9752,168.1884,16806.0
2022-03-30 14:30:00,173.64,173.94,173.46,173.48,20543.0,168.2465,168.5372,168.0721,168.0915,20543.0
2022-03-30 15:00:00,173.53,173.86,172.85,173.15,27337.0,168.1399,168.4597,167.4811,167.7718,27337.0
2022-03-30 15:30:00,173.13,173.84,172.95,173.81,78428.0,167.7524,168.4403,167.578,168.4113,78428.0
2022-03-31 09:30:00,174.05,175.25,173.82,175.25,19589.0,168.6438,169.8065,168.4209,169.8065,19589.0
2022-03-31 10:00:00,175.21,175.34,174.52,175.23,19023.0,169.7678,169.8937,169.0992,169.7871,19023.0
2022-03-31 10:30:00,175.35,176.63,175.34,176.63,24992.0,169.9034,171.1437,169.8937,171.1437,24992.0
2022-03-31 11:00:00,176.57,176.6,175.68,175.88,19058.0,171.0855,171.1146,170.2232,170.417,19058.0
2022-03-31 11:30:00,175.84,176.63,175.83,176.23,14280.0,170.3782,171.1437,170.3685,170.7561,14280.0
2022-03-31 12:00:00,176.31,176.44,175.97,176.44,29526.0,170.8336,170.9596,170.5042,170.9596,29526.0
2022-03-31 12:30:00,176.45,177.13,176.45,177.0,31239.0,170.9692,171.6281,170.9692,171.5022,31239.0
2022-03-31 13:00:00,177.03,177.08,176.63,176.9,23623.0,171.5312,171.5797,171.1437,171.4053,23623.0
2022-03-31 13:30:00,176.9,177.05,176.65,176.69,16865.0,171.4053,171.5506,171.163,171.2018,16865.0
2022-03-31 14:00:00,176.67,176.67,176.01,176.41,13672.0,171.1824,171.1824,170.5429,170.9305,13672.0
2022-03-31 14:30:00,176.39,176.48,176.05,176.45,20057.0,170.9111,170.9983,170.5817,170.9692,20057.0
2022-03-31 15:00:00,176.52,176.67,176.2,176.39,26026.0,171.0371,171.1824,170.727,170.9111,26026.0
2022-03-31 15:30:00,176.39,176.54,174.59,174.6,204676.0,170.9111,171.0565,169.167,169.1767,204676.0
2022-04-01 09:30:00,175.23,176.7,174.65,176.7,30266.0,169.7871,171.2115,169.2252,171.2115,30266.0
2022-04-01 10:00:00,176.64,176.69,175.81,175.81,15294.0,171.1533,171.2018,170.3491,170.3491,15294.0
2022-04-01 10:30:00,175.76,177.25,175.7,176.87,21565.0,170.3007,171.7444,170.2425,171.3762,21565.0
2022-04-01 11:00:00,176.81,176.87,176.39,176.6,18039.0,171.3181,171.3762,170.9111,171.1146,18039.0
2022-04-01 11:30:00,176.56,176.65,175.49,175.49,17046.0,171.0758,171.163,170.0391,170.0391,17046.0
2022-04-01 12:00:00,175.56,175.57,175.08,175.34,12673.0,170.1069,170.1166,169.6418,169.8937,12673.0
2022-04-01 12:30:00,175.32,175.46,174.66,175.35,14919.0,169.8743,170.01,169.2348,169.9034,14919.0
2022-04-01 13:00:00,175.38,175.5,175.12,175.46,18829.0,169.9325,170.0488,169.6806,170.01,18829.0
2022-04-01 13:30:00,175.44,175.9,175.44,175.87,19721.0,169.9906,170.4363,169.9906,170.4073,19721.0
2022-04-01 14:00:00,175.87,176.07,175.78,175.92,21457.0,170.4073,170.6011,170.3201,170.4557,21457.0
2022-04-01 14:30:00,175.92,176.17,175.84,175.91,24359.0,170.4557,170.6979,170.3782,170.446,24359.0
2022-04-01 15:00:00,175.89,176.07,175.15,175.27,17368.0,170.4266,170.6011,169.7096,169.8259,17368.0
2022-04-01 15:30:00,175.31,176.47,175.03,176.35,108331.0,169.8647,170.9886,169.5934,170.8724,108331.0
2022-04-04 09:30:00,176.18,176.19,175.27,175.36,17950.0,170.7076,170.7173,169.8259,169.9131,17950.0
2022-04-04 10:00:00,175.42,175.67,174.95,175.03,11607.0,169.9712,170.2135,169.5158,169.5934,11607.0
2022-04-04 10:30:00,175.17,175.5,174.7,174.82,9125.0,169.729,170.0488,169.2736,169.3899,9125.0
2022-04-04 11:00:00,174.88,175.13,174.03,174.34,12888.0,169.448,169.6902,168.6244,168.9248,12888.0
2022-04-04 11:30:00,174.22,174.58,173.22,173.34,29988.0,168.8085,169.1573,167.8396,167.9558,29988.0
2022-04-04 12:00:00,173.33,173.4,173.03,173.31,24286.0,167.9462,168.014,167.6555,167.9268,24286.0
2022-04-04 12:30:00,173.27,173.32,172.67,173.14,23609.0,167.888,167.9365,167.3067,167.7621,23609.0
2022-04-04 13:00:00,173.13,173.52,172.99,173.52,19876.0,167.7524,168.1303,167.6167,168.1303,19876.0
2022-04-04 13:30:00,173.53,173.58,173.3,173.4,19106.0,168.1399,168.1884,167.9171,168.014,19106.0
2022-04-04 14:00:00,173.41,173.49,173.14,173.37,14120.0,168.0237,168.1012,167.7621,167.9849,14120.0
2022-04-04 14:30:00,173.36,173.65,173.2,173.47,25603.0,167.9752,168.2562,167.8202,168.0818,25603.0
2022-04-04 15:00:00,173.47,174.06,173.44,173.88,38043.0,168.0818,168.6535,168.0527,168.4791,38043.0
2022-04-04 15:30:00,173.87,173.96,173.39,173.93,78559.0,168.4694,168.5566,168.0043,168.5275,78559.0
2022-04-05 09:30:00,173.85,175.89,173.85,175.67,40498.0,168.45,170.4266,168.45,170.2135,40498.0
2022-04-05 10:00:00,175.75,176.13,174.96,175.71,40150.0,170.291,170.6592,169.5255,170.2522,40150.0
2022-04-05 10:30:00,175.71,176.62,175.67,176.17,35597.0,170.2522,171.134,170.2135,170.6979,35597.0
2022-04-05 11:00:00,176.22,176.65,176.07,176.61,23277.0,170.7464,171.163,170.6011,171.1243,23277.0
2022-04-05 11:30:00,176.65,176.98,176.5,176.71,21781.0,171.163,171.4828,171.0177,171.2212,21781.0
2022-04-05 12:00:00,176.75,177.04,176.5,176.76,18484.0,171.2599,171.5409,171.0177,171.2696,18484.0
2022-04-05 12:30:00,176.72,177.21,176.47,176.64,22851.0,171.2309,171.7056,170.9886,171.1533,22851.0
2022-04-05 13:00:00,176.61,177.39,176.55,177.05,22893.0,171.1243,171.8801,171.0661,171.5506,22893.0
2022-04-05 13:30:00,177.06,177.28,176.84,177.11,14822.0,171.5603,171.7735,171.3471,171.6087,14822.0
2022-04-05 14:00:00,177.17,177.17,176.88,176.91,17233.0,171.6669,171.6669,171.3859,171.415,17233.0
2022-04-05 14:30:00,176.68,176.97,176.58,176.75,12845.0,171.1921,171.4731,171.0952,171.2599,12845.0
2022-04-05 15:00:00,176.69,176.83,176.25,176.25,23972.0,171.2018,171.3374,170.7755,170.7755,23972.0
2022-04-05 15:30:00,176.13,176.15,174.65,174.84,135590.0,170.6592,170.6786,169.2252,169.4093,135590.0
2022-04-06 09:30:00,174.47,175.9,174.17,175.54,65376.0,169.0507,170.4363,168.7601,170.0875,65376.0
2022-04-06 10:00:00,175.6,177.1,175.47,176.96,25075.0,170.1457,171.5991,170.0197,171.4634,25075.0
2022-04-06 10:30:00,176.93,177.9,176.83,177.78,38470.0,171.4343,172.3742,171.3374,172.2579,38470.0
2022-04-06 11:00:00,177.81,178.55,177.69,178.38,20753.0,172.287,173.004,172.1707,172.8393,20753.0
2022-04-06 11:30:00,178.41,178.91,178.1,178.31,28059.0,172.8684,173.3528,172.568,172.7715,28059.0
2022-04-06 12:00:00,178.31,178.57,178.06,178.42,24850.0,172.7715,173.0234,172.5292,172.8781,24850.0
2022-04-06 12:30:00,178.47,178.6,178.07,178.35,21582.0,172.9265,173.0525,172.5389,172.8102,21582.0
2022-04-06 13:00:00,178.38,178.62,178.17,178.55,26862.0,172.8393,173.0718,172.6358,173.004,26862.0
2022-04-06 13:30:00,178.54,178.85,178.2,178.24,26792.0,172.9943,173.2947,172.6649,172.7036,26792.0
2022-04-06 14:00:00,178.12,178.91,176.74,177.0,84551.0,172.5874,173.3528,171.2502,171.5022,84551.0
2022-04-06 14:30:00,177.03,178.27,176.84,178.25,54717.0,171.5312,172.7327,171.3471,172.7133,54717.0
2022-04-06 15:00:00,178.33,178.44,177.72,177.78,49048.0,172.7909,172.8974,172.1998,172.2579,49048.0
2022-04-06 15:30:00,177.83,179.12,177.73,179.04,140079.0,172.3064,173.5563,172.2095,173.4788,140079.0
2022-04-07 09:30:00,178.91,179.58,177.92,179.09,53532.0,173.3528,174.002,172.3936,173.5272,53532.0
2022-04-07 10:00:00,179.08,179.36,178.43,178.7,20306.0,173.5176,173.7889,172.8877,173.1494,20306.0
2022-04-07 10:30:00,178.68,179.9,178.68,179.53,21126.0,173.13,174.3121,173.13,173.9536,21126.0
2022-04-07 11:00:00,179.53,180.76,179.36,180.39,48438.0,173.9536,175.1454,173.7889,174.7869,48438.0
2022-04-07 11:30:00,180.4,181.29,180.36,181.09,33605.0,174.7966,175.6589,174.7578,175.4651,33605.0
2022-04-07 12:00:00,181.01,181.23,180.65,180.72,20857.0,175.3876,175.6008,175.0388,175.1066,20857.0
2022-04-07 12:30:00,180.66,181.12,180.61,181.0,40478.0,175.0485,175.4942,175.0,175.3779,40478.0
2022-04-07 13:00:00,181.07,181.55,181.0,181.13,33765.0,175.4457,175.9108,175.3779,175.5039,33765.0
2022-04-07 13:30:00,181.13,181.22,180.58,181.12,33454.0,175.5039,175.5911,174.971,175.4942,33454.0
2022-04-07 14:00:00,181.01,181.11,180.63,180.63,12805.0,175.3876,175.4845,175.0194,175.0194,12805.0
2022-04-07 14:30:00,180.7,181.5,180.55,181.33,24252.0,175.0872,175.8624,174.9419,175.6977,24252.0
2022-04-07 15:00:00,181.4,181.59,181.04,181.31,20891.0,175.7655,175.9496,175.4167,175.6783,20891.0
2022-04-07 15:30:00,181.31,181.65,181.23,181.54,156403.0,175.6783,176.0077,175.6008,175.9011,156403.0
2022-04-08 09:30:00,181.5,181.86,180.68,181.17,22966.0,175.8624,176.2112,175.0679,175.5426,22966.0
2022-04-08 10:00:00,181.22,181.51,180.5,181.48,27334.0,175.5911,175.8721,174.8935,175.843,27334.0
2022-04-08 10:30:00,181.43,182.72,181.42,182.72,14599.0,175.7946,177.0445,175.7849,177.0445,14599.0
2022-04-08 11:00:00,182.78,182.98,182.52,182.87,67199.0,177.1026,177.2964,176.8507,177.1898,67199.0
2022-04-08 11:30:00,182.98,183.25,182.7,182.98,14500.0,177.2964,177.558,177.0251,177.2964,14500.0
2022-04-08 12:00:00,182.96,183.15,182.78,183.05,148274.0,177.277,177.4611,177.1026,177.3642,148274.0
2022-04-08 12:30:00,183.04,183.04,182.33,182.96,91071.0,177.3546,177.3546,176.6666,177.277,91071.0
2022-04-08 13:00:00,182.95,183.3,182.76,183.03,16208.0,177.2674,177.6065,177.0833,177.3449,16208.0
2022-04-08 13:30:00,183.06,183.19,182.85,182.98,14267.0,177.3739,177.4999,177.1705,177.2964,14267.0
2022-04-08 14:00:00,183.03,183.38,182.93,183.01,21752.0,177.3449,177.684,177.248,177.3255,21752.0
2022-04-08 14:30:00,183.0,183.72,182.97,183.34,31802.0,177.3158,178.0134,177.2867,177.6452,31802.0
2022-04-08 15:00:00,183.33,183.85,183.17,183.21,28035.0,177.6355,178.1394,177.4805,177.5193,28035.0
2022-04-08 15:30:00,183.26,183.34,182.44,183.27,257864.0,177.5677,177.6452,176.7732,177.5774,257864.0
2022-04-11 09:30:00,183.0,183.88,182.16,183.05,77907.0,177.3158,178.1685,176.5019,177.3642,77907.0
2022-04-11 10:00:00,182.99,183.68,181.69,182.0,137628.0,177.3061,177.9747,176.0465,176.3469,137628.0
2022-04-11 10:30:00,182.02,183.43,181.06,183.34,87865.0,176.3662,177.7324,175.4361,177.6452,87865.0
2022-04-11 11:00:00,183.38,183.54,182.6,182.76,28969.0,177.684,177.839,176.9282,177.0833,28969.0
2022-04-11 11:30:00,182.7,183.15,182.28,182.67,132238.0,177.0251,177.4611,176.6182,176.996,132238.0
2022-04-11 12:00:00,182.65,183.05,182.56,183.01,14565.0,176.9767,177.3642,176.8895,177.3255,14565.0
2022-04-11 12:30:00,183.0,183.1,182.72,183.09,9087.0,177.3158,177.4127,177.0445,177.403,9087.0
2022-04-11 13:00:00,183.09,183.19,182.66,182.79,33747.0,177.403,177.4999,176.9864,177.1123,33747.0
2022-04-11 13:30:00,182.73,183.12,182.43,183.12,32780.0,177.0542,177.4321,176.7635,177.4321,32780.0
2022-04-11 14:00:00,183.1,183.17,182.75,183.05,26298.0,177.4127,177.4805,177.0736,177.3642,26298.0
2022-04-11 14:30:00,183.05,183.5,182.87,183.48,16958.0,177.3642,177.8003,177.1898,177.7809,16958.0
2022-04-11 15:00:00,183.52,183.73,183.1,183.22,39251.0,177.8196,178.0231,177.4127,177.529,39251.0
2022-04-11 15:30:00,183.21,183.43,182.61,183.22,136264.0,177.5193,177.7324,176.9379,177.529,136264.0
2022-04-12 09:30:00,183.55,184.48,182.93,183.96,29559.0,177.8487,178.7498,177.248,178.246,29559.0
2022-04-12 10:00:00,183.83,184.18,183.27,183.44,90812.0,178.12,178.4591,177.5774,177.7421,90812.0
2022-04-12 10:30:00,183.45,184.16,183.21,183.89,37553.0,177.7518,178.4398,177.5193,178.1782,37553.0
2022-04-12 11:00:00,183.96,184.75,183.89,184.49,21844.0,178.246,179.0114,178.1782,178.7595,21844.0
2022-04-12 11:30:00,184.54,184.92,184.45,184.56,18195.0,178.808,179.1762,178.7208,178.8273,18195.0
2022-04-12 12:00:00,184.67,184.92,183.88,183.93,34916.0,178.9339,179.1762,178.1685,178.2169,34916.0
2022-04-12 12:30:00,183.87,184.16,183.55,183.98,27067.0,178.1588,178.4398,177.8487,178.2654,27067.0
2022-04-12 13:00:00,183.92,184.03,183.28,183.67,22358.0,178.2072,178.3138,177.5871,177.965,22358.0
2022-04-12 13:30:00,183.6,183.72,182.4,182.46,18927.0,177.8972,178.0134,176.7344,176.7926,18927.0
2022-04-12 14:00:00,182.42,182.9,182.11,182.54,42990.0,176.7538,177.2189,176.4534,176.8701,42990.0
2022-04-12 14:30:00,182.52,182.54,181.39,181.64,45496.0,176.8507,176.8701,175.7558,175.998,45496.0
2022-04-12 15:00:00,181.69,181.86,180.26,180.35,49982.0,176.0465,176.2112,174.6609,174.7481,49982.0
2022-04-12 15:30:00,180.28,180.46,179.87,180.22,127046.0,174.6803,174.8547,174.283,174.6221,127046.0
2022-04-13 09:30:00,179.76,181.21,179.52,179.73,46863.0,174.1764,175.5814,173.9439,174.1474,46863.0
2022-04-13 10:00:00,179.53,179.71,178.96,179.21,25857.0,173.9536,174.128,173.4013,173.6435,25857.0
2022-04-13 10:30:00,179.08,179.64,178.74,179.49,29319.0,173.5176,174.0602,173.1881,173.9148,29319.0
2022-04-13 11:00:00,179.59,179.8,179.17,179.36,19124.0,174.0117,174.2152,173.6048,173.7889,19124.0
2022-04-13 11:30:00,179.33,179.77,178.96,179.01,44408.0,173.7598,174.1861,173.4013,173.4497,44408.0
2022-04-13 12:00:00,179.09,179.55,179.09,179.31,14155.0,173.5272,173.973,173.5272,173.7404,14155.0
2022-04-13 12:30:00,179.36,180.32,179.32,180.06,26447.0,173.7889,174.719,173.7501,174.4671,26447.0
2022-04-13 13:00:00,180.04,180.65,180.03,180.18,45114.0,174.4477,175.0388,174.438,174.5834,45114.0
2022-04-13 13:30:00,180.13,180.74,179.88,180.69,29464.0,174.5349,175.126,174.2927,175.0775,29464.0
2022-04-13 14:00:00,180.65,180.84,180.45,180.69,16828.0,175.0388,175.2229,174.845,175.0775,16828.0
2022-04-13 14:30:00,180.75,181.27,180.69,181.14,16836.0,175.1357,175.6395,175.0775,175.5136,16836.0
2022-04-13 15:00:00,181.06,181.23,180.75,180.83,24273.0,175.4361,175.6008,175.1357,175.2132,24273.0
2022-04-13 15:30:00,180.82,181.43,180.68,181.0,114540.0,175.2035,175.7946,175.0679,175.3779,114540.0
2022-04-14 09:30:00,181.43,182.49,180.65,181.54,53314.0,175.7946,176.8216,175.0388,175.9011,53314.0
2022-04-14 10:00:00,181.42,181.76,180.51,180.73,16077.0,175.7849,176.1143,174.9031,175.1163,16077.0
2022-04-14 10:30:00,180.81,181.76,180.72,181.7,13412.0,175.1938,176.1143,175.1066,176.0562,13412.0
2022-04-14 11:00:00,181.61,181.78,180.98,181.51,20179.0,175.969,176.1337,175.3585,175.8721,20179.0
2022-04-14 11:30:00,181.51,181.62,181.02,181.45,12013.0,175.8721,175.9787,175.3973,175.8139,12013.0
2022-04-14 12:00:00,181.37,181.54,180.97,180.97,13829.0,175.7364,175.9011,175.3489,175.3489,13829.0
2022-04-14 12:30:00,180.95,181.11,180.68,181.04,11268.0,175.3295,175.4845,175.0679,175.4167,11268.0
2022-04-14 13:00:00,181.05,181.05,180.76,181.05,18826.0,175.4264,175.4264,175.1454,175.4264,18826.0
2022-04-14 13:30:00,181.11,181.53,181.06,181.53,8720.0,175.4845,175.8915,175.4361,175.8915,8720.0
2022-04-14 14:00:00,181.45,181.66,181.09,181.31,15558.0,175.8139,176.0174,175.4651,175.6783,15558.0
2022-04-14 14:30:00,181.45,181.51,181.01,181.02,9871.0,175.8139,175.8721,175.3876,175.3973,9871.0
2022-04-14 15:00:00,180.97,181.14,180.89,181.03,16933.0,175.3489,175.5136,175.2713,175.407,16933.0
2022-04-14 15:30:00,180.99,181.12,180.53,180.61,85357.0,175.3682,175.4942,174.9225,175.0,85357.0
2022-04-18 09:30:00,180.17,181.53,179.95,180.5,19859.0,174.5737,175.8915,174.3605,174.8935,19859.0
2022-04-18 10:00:00,180.05,180.64,179.79,180.08,7856.0,174.4574,175.0291,174.2055,174.4865,7856.0
2022-04-18 10:30:00,180.19,180.64,179.82,179.91,18094.0,174.5931,175.0291,174.2346,174.3218,18094.0
2022-04-18 11:00:00,179.96,180.05,179.19,179.22,14187.0,174.3702,174.4574,173.6241,173.6532,14187.0
2022-04-18 11:30:00,179.23,179.49,178.91,179.43,18584.0,173.6629,173.9148,173.3528,173.8567,18584.0
2022-04-18 12:00:00,179.43,179.95,179.42,179.75,23992.0,173.8567,174.3605,173.847,174.1667,23992.0
2022-04-18 12:30:00,179.71,180.03,179.66,179.99,17071.0,174.128,174.438,174.0795,174.3993,17071.0
2022-04-18 13:00:00,180.04,180.46,179.83,180.08,10818.0,174.4477,174.8547,174.2443,174.4865,10818.0
2022-04-18 13:30:00,180.09,180.55,180.09,180.22,12932.0,174.4962,174.9419,174.4962,174.6221,12932.0
2022-04-18 14:00:00,180.19,180.19,179.59,179.63,14142.0,174.5931,174.5931,174.0117,174.0505,14142.0
2022-04-18 14:30:00,179.65,179.91,179.37,179.67,14138.0,174.0699,174.3218,173.7985,174.0892,14138.0
2022-04-18 15:00:00,179.66,179.88,179.24,179.31,33348.0,174.0795,174.2927,173.6726,173.7404,33348.0
2022-04-18 15:30:00,179.19,180.22,179.06,180.21,175612.0,173.6241,174.6221,173.4982,174.6125,175612.0
2022-04-19 09:30:00,180.51,180.92,179.95,180.37,31850.0,174.9031,175.3004,174.3605,174.7675,31850.0
2022-04-19 10:00:00,180.45,180.8,180.13,180.51,21148.0,174.845,175.1841,174.5349,174.9031,21148.0
2022-04-19 10:30:00,180.49,180.5,177.96,178.02,57939.0,174.8838,174.8935,172.4323,172.4905,57939.0
2022-04-19 11:00:00,178.03,178.15,177.75,177.96,67581.0,172.5002,172.6164,172.2289,172.4323,67581.0
2022-04-19 11:30:00,178.02,178.04,177.22,177.25,53498.0,172.4905,172.5099,171.7153,171.7444,53498.0
2022-04-19 12:00:00,177.25,177.83,176.84,177.5,33059.0,171.7444,172.3064,171.3471,171.9866,33059.0
2022-04-19 12:30:00,177.53,178.44,177.44,178.25,46941.0,172.0157,172.8974,171.9285,172.7133,46941.0
2022-04-19 13:00:00,178.32,178.32,177.71,178.3,207130.0,172.7812,172.7812,172.1901,172.7618,207130.0
2022-04-19 13:30:00,178.4,179.01,178.4,178.87,41407.0,172.8587,173.4497,172.8587,173.3141,41407.0
2022-04-19 14:00:00,178.78,178.81,178.15,178.31,20799.0,173.2269,173.2559,172.6164,172.7715,20799.0
2022-04-19 14:30:00,178.27,179.01,178.2,178.82,26099.0,172.7327,173.4497,172.6649,173.2656,26099.0
2022-04-19 15:00:00,178.8,179.07,178.7,179.0,93977.0,173.2463,173.5079,173.1494,173.44,93977.0
2022-04-19 15:30:00,178.93,179.9,178.79,179.57,168463.0,173.3722,174.3121,173.2366,173.9923,168463.0
2022-04-20 09:30:00,180.55,181.98,180.55,181.5,49438.0,174.9419,176.3275,174.9419,175.8624,49438.0
2022-04-20 10:00:00,181.4,181.59,180.56,181.14,43895.0,175.7655,175.9496,174.9516,175.5136,43895.0
2022-04-20 10:30:00,181.2,182.27,181.06,182.01,58792.0,175.5717,176.6085,175.4361,176.3565,58792.0
2022-04-20 11:00:00,182.05,182.55,181.59,182.34,16775.0,176.3953,176.8798,175.9496,176.6763,16775.0
2022-04-20 11:30:00,182.39,183.74,182.35,183.59,86550.0,176.7247,178.0328,176.686,177.8875,86550.0
2022-04-20 12:00:00,183.56,184.15,183.21,183.42,61088.0,177.8584,178.4301,177.5193,177.7228,61088.0
2022-04-20 12:30:00,183.36,183.89,183.33,183.64,15554.0,177.6646,178.1782,177.6355,177.9359,15554.0
2022-04-20 13:00:00,183.69,183.88,183.04,183.36,95542.0,177.9844,178.1685,177.3546,177.6646,95542.0
2022-04-20 13:30:00,183.31,183.73,182.99,183.56,12386.0,177.6162,178.0231,177.3061,177.8584,12386.0
2022-04-20 14:00:00,183.53,183.79,183.38,183.6,14479.0,177.8293,178.0813,177.684,177.8972,14479.0
2022-04-20 14:30:00,183.55,183.83,183.05,183.11,36417.0,177.8487,178.12,177.3642,177.4224,36417.0
2022-04-20 15:00:00,183.13,184.17,183.0,183.94,40764.0,177.4418,178.4495,177.3158,178.2266,40764.0
2022-04-20 15:30:00,183.99,184.42,183.79,183.99,129876.0,178.275,178.6917,178.0813,178.275,129876.0
2022-04-21 09:30:00,185.0,186.18,184.81,185.77,91362.0,179.2537,180.397,179.0696,179.9998,91362.0
2022-04-21 10:00:00,185.92,187.0,185.91,186.99,23360.0,180.1451,181.1916,180.1354,181.1819,23360.0
2022-04-21 10:30:00,187.02,187.02,186.32,186.35,20161.0,181.2109,181.2109,180.5327,180.5617,20161.0
2022-04-21 11:00:00,186.3,186.35,185.71,185.9,13922.0,180.5133,180.5617,179.9416,180.1257,13922.0
2022-04-21 11:30:00,185.93,186.03,185.65,185.68,11293.0,180.1548,180.2517,179.8835,179.9126,11293.0
2022-04-21 12:00:00,185.61,185.75,185.06,185.17,10573.0,179.8447,179.9804,179.3118,179.4184,10573.0
2022-04-21 12:30:00,185.2,185.72,185.0,185.0,19329.0,179.4475,179.9513,179.2537,179.2537,19329.0
2022-04-21 13:00:00,184.92,185.42,184.92,185.31,20761.0,179.1762,179.6606,179.1762,179.554,20761.0
2022-04-21 13:30:00,185.41,185.93,185.23,185.24,16931.0,179.6509,180.1548,179.4765,179.4862,16931.0
2022-04-21 14:00:00,185.21,185.21,184.41,184.54,30204.0,179.4572,179.4572,178.682,178.808,30204.0
2022-04-21 14:30:00,184.55,185.0,184.11,184.31,62101.0,178.8177,179.2537,178.3913,178.5851,62101.0
2022-04-21 15:00:00,184.24,184.24,183.49,184.2,27928.0,178.5173,178.5173,177.7906,178.4785,27928.0
2022-04-21 15:30:00,184.12,184.17,183.4,184.15,144889.0,178.401,178.4495,177.7034,178.4301,144889.0
2022-04-22 09:30:00,182.61,183.6,181.39,181.64,164302.0,176.9379,177.8972,175.7558,175.998,164302.0
2022-04-22 10:00:00,181.52,181.97,181.09,181.61,33930.0,175.8818,176.3178,175.4651,175.969,33930.0
2022-04-22 10:30:00,181.51,182.01,180.74,181.13,26346.0,175.8721,176.3565,175.126,175.5039,26346.0
2022-04-22 11:00:00,181.18,182.07,181.01,181.74,17188.0,175.5523,176.4147,175.3876,176.0949,17188.0
2022-04-22 11:30:00,181.74,181.81,180.21,180.31,78373.0,176.0949,176.1628,174.6125,174.7094,78373.0
2022-04-22 12:00:00,180.31,180.38,179.59,180.01,36444.0,174.7094,174.7772,174.0117,174.4187,36444.0
2022-04-22 12:30:00,180.29,180.82,180.18,180.41,14060.0,174.69,175.2035,174.5834,174.8062,14060.0
2022-04-22 13:00:00,180.34,180.51,179.92,180.49,13612.0,174.7384,174.9031,174.3315,174.8838,13612.0
2022-04-22 13:30:00,180.39,180.64,180.11,180.13,20701.0,174.7869,175.0291,174.5156,174.5349,20701.0
2022-04-22 14:00:00,180.19,180.82,179.94,179.94,35086.0,174.5931,175.2035,174.3508,174.3508,35086.0
2022-04-22 14:30:00,179.93,180.06,179.47,179.69,11786.0,174.3412,174.4671,173.8954,174.1086,11786.0
2022-04-22 15:00:00,179.74,180.0,179.05,179.39,20466.0,174.1571,174.409,173.4885,173.8179,20466.0
2022-04-22 15:30:00,179.54,180.13,177.92,178.01,86570.0,173.9633,174.5349,172.3936,172.4808,86570.0
2022-04-25 09:30:00,177.4,177.57,174.82,174.82,165133.0,171.8897,172.0545,169.3899,169.3899,165133.0
2022-04-25 10:00:00,174.75,175.08,174.2,174.51,203247.0,169.3221,169.6418,168.7891,169.0895,203247.0
2022-04-25 10:30:00,174.61,175.73,174.6,175.2,37667.0,169.1864,170.2716,169.1767,169.7581,37667.0
2022-04-25 11:00:00,175.08,175.33,174.45,174.85,23251.0,169.6418,169.884,169.0314,169.4189,23251.0
2022-04-25 11:30:00,174.86,174.98,174.04,174.33,26184.0,169.4286,169.5449,168.6341,168.9151,26184.0
2022-04-25 12:00:00,174.23,175.47,174.09,175.03,22108.0,168.8182,170.0197,168.6826,169.5934,22108.0
2022-04-25 12:30:00,175.01,175.57,174.82,175.49,15487.0,169.574,170.1166,169.3899,170.0391,15487.0
2022-04-25 13:00:00,175.64,176.34,175.28,175.76,22860.0,170.1844,170.8627,169.8356,170.3007,22860.0
2022-04-25 13:30:00,175.77,176.11,175.63,175.8,17935.0,170.3104,170.6398,170.1747,170.3394,17935.0
2022-04-25 14:00:00,175.76,177.15,175.49,177.15,11380.0,170.3007,171.6475,170.0391,171.6475,11380.0
2022-04-25 14:30:00,177.18,177.8,176.9,177.5,14648.0,171.6766,172.2773,171.4053,171.9866,14648.0
2022-04-25 15:00:00,177.56,178.8,177.1,178.56,14578.0,172.0448,173.2463,171.5991,173.0137,14578.0
2022-04-25 15:30:00,178.6,179.3,178.47,178.97,59441.0,173.0525,173.7307,172.9265,173.411,59441.0
2022-04-26 09:30:00,178.08,178.27,176.77,177.07,31823.0,172.5486,172.7327,171.2793,171.57,31823.0
2022-04-26 10:00:00,177.01,178.03,175.6,176.3,17577.0,171.5119,172.5002,170.1457,170.8239,17577.0
2022-04-26 10:30:00,176.22,176.36,175.57,176.22,18034.0,170.7464,170.882,170.1166,170.7464,18034.0
2022-04-26 11:00:00,176.12,176.35,175.73,176.02,19902.0,170.6495,170.8724,170.2716,170.5526,19902.0
2022-04-26 11:30:00,176.04,176.11,175.34,175.69,17715.0,170.572,170.6398,169.8937,170.2329,17715.0
2022-04-26 12:00:00,175.66,176.67,175.29,176.48,13000.0,170.2038,171.1824,169.8453,170.9983,13000.0
2022-04-26 12:30:00,176.48,176.48,175.67,176.4,15647.0,170.9983,170.9983,170.2135,170.9208,15647.0
2022-04-26 13:00:00,176.39,176.39,174.95,175.03,13317.0,170.9111,170.9111,169.5158,169.5934,13317.0
2022-04-26 13:30:00,175.02,175.62,174.84,175.25,20296.0,169.5837,170.165,169.4093,169.8065,20296.0
2022-04-26 14:00:00,175.26,175.95,175.2,175.79,14969.0,169.8162,170.4848,169.7581,170.3297,14969.0
2022-04-26 14:30:00,175.64,175.99,175.05,175.46,14038.0,170.1844,170.5235,169.6127,170.01,14038.0
2022-04-26 15:00:00,175.49,175.58,174.53,174.76,19115.0,170.0391,170.1263,169.1089,169.3317,19115.0
2022-04-26 15:30:00,174.65,174.77,173.49,173.52,91855.0,169.2252,169.3414,168.1012,168.1303,91855.0
2022-04-27 09:30:00,173.47,175.5,173.28,175.17,28224.0,168.0818,170.0488,167.8977,169.729,28224.0
2022-04-27 10:00:00,175.56,175.95,174.13,174.65,34369.0,170.1069,170.4848,168.7213,169.2252,34369.0
2022-04-27 10:30:00,174.81,176.38,174.22,175.72,17794.0,169.3802,170.9014,168.8085,170.2619,17794.0
2022-04-27 11:00:00,175.69,176.27,175.11,175.95,64713.0,170.2329,170.7948,169.6709,170.4848,64713.0
2022-04-27 11:30:00,176.08,176.31,175.6,175.85,10222.0,170.6107,170.8336,170.1457,170.3879,10222.0
2022-04-27 12:00:00,175.74,176.17,175.52,176.03,12121.0,170.2813,170.6979,170.0681,170.5623,12121.0
2022-04-27 12:30:00,176.28,176.73,175.94,176.53,36192.0,170.8045,171.2406,170.4751,171.0468,36192.0
2022-04-27 13:00:00,176.44,176.69,175.75,175.75,17110.0,170.9596,171.2018,170.291,170.291,17110.0
2022-04-27 13:30:00,176.34,176.56,175.9,176.51,9187.0,170.8627,171.0758,170.4363,171.0274,9187.0
2022-04-27 14:00:00,176.53,176.53,176.0,176.22,21789.0,171.0468,171.0468,170.5332,170.7464,21789.0
2022-04-27 14:30:00,176.15,176.64,175.7,175.89,34570.0,170.6786,171.1533,170.2425,170.4266,34570.0
2022-04-27 15:00:00,175.86,176.2,175.64,176.14,35453.0,170.3976,170.727,170.1844,170.6689,35453.0
2022-04-27 15:30:00,176.11,176.26,175.33,175.62,189642.0,170.6398,170.7852,169.884,170.165,189642.0
2022-04-28 09:30:00,176.6,176.73,175.05,175.81,15834.0,171.1146,171.2406,169.6127,170.3491,15834.0
2022-04-28 10:00:00,175.74,175.77,175.04,175.23,17256.0,170.2813,170.3104,169.603,169.7871,17256.0
2022-04-28 10:30:00,175.36,175.54,174.75,175.41,40796.0,169.9131,170.0875,169.3221,169.9616,40796.0
2022-04-28 11:00:00,175.5,175.6,175.17,175.4,18123.0,170.0488,170.1457,169.729,169.9519,18123.0
2022-04-28 11:30:00,175.4,175.84,175.15,175.28,27156.0,169.9519,170.3782,169.7096,169.8356,27156.0
2022-04-28 12:00:00,175.4,175.96,175.2,175.95,19960.0,169.9519,170.4945,169.7581,170.4848,19960.0
2022-04-28 12:30:00,176.14,177.1,176.05,176.95,8906.0,170.6689,171.5991,170.5817,171.4537,8906.0
2022-04-28 13:00:00,177.06,177.99,176.83,177.97,11358.0,171.5603,172.4614,171.3374,172.442,11358.0
2022-04-28 13:30:00,177.99,178.05,177.24,177.33,15123.0,172.4614,172.5196,171.7347,171.8219,15123.0
2022-04-28 14:00:00,177.41,177.92,177.19,177.29,20233.0,171.8994,172.3936,171.6863,171.7832,20233.0
2022-04-28 14:30:00,177.3,178.17,176.9,177.87,23156.0,171.7928,172.6358,171.4053,172.3451,23156.0
2022-04-28 15:00:00,177.95,178.9,177.91,178.28,49148.0,172.4227,173.3431,172.3839,172.7424,49148.0
2022-04-28 15:30:00,178.34,179.45,178.31,179.3,230752.0,172.8005,173.8761,172.7715,173.7307,230752.0
2022-04-29 09:30:00,176.32,176.32,171.99,175.27,59430.0,170.8433,170.8433,166.6478,169.8259,59430.0
2022-04-29 10:00:00,175.13,175.64,174.04,174.6,68754.0,169.6902,170.1844,168.6341,169.1767,68754.0
2022-04-29 10:30:00,174.44,174.7,173.85,174.49,64149.0,169.0217,169.2736,168.45,169.0701,64149.0
2022-04-29 11:00:00,174.49,174.59,172.74,173.8,65147.0,169.0701,169.167,167.3745,168.4016,65147.0
2022-04-29 11:30:00,173.61,174.91,173.61,174.33,68645.0,168.2175,169.4771,168.2175,168.9151,68645.0
2022-04-29 12:00:00,174.1,174.36,172.72,174.36,47304.0,168.6922,168.9442,167.3551,168.9442,47304.0
2022-04-29 12:30:00,174.37,174.5,173.29,173.58,32003.0,168.9539,169.0798,167.9074,168.1884,32003.0
2022-04-29 13:00:00,173.58,173.87,172.75,173.67,20385.0,168.1884,168.4694,167.3842,168.2756,20385.0
2022-04-29 13:30:00,173.61,174.33,173.08,173.09,26950.0,168.2175,168.9151,167.7039,167.7136,26950.0
2022-04-29 14:00:00,173.07,173.17,171.51,171.68,29129.0,167.6942,167.7911,166.1827,166.3474,29129.0
2022-04-29 14:30:00,171.67,171.96,170.65,171.06,45541.0,166.3377,166.6187,165.3494,165.7467,45541.0
2022-04-29 15:00:00,171.06,171.13,169.89,170.15,105753.0,165.7467,165.8145,164.613,164.8649,105753.0
2022-04-29 15:30:00,170.2,170.71,168.13,168.63,316406.0,164.9134,165.4075,162.9077,163.3921,316406.0
2022-05-02 09:30:00,171.7,172.82,167.83,168.58,77347.0,166.3668,167.452,162.617,163.3437,77347.0
2022-05-02 10:00:00,168.56,171.24,167.7,170.47,90228.0,163.3243,165.9211,162.491,165.175,90228.0
2022-05-02 10:30:00,170.45,171.0,167.92,167.99,47468.0,165.1556,165.6885,162.7042,162.772,47468.0
2022-05-02 11:00:00,168.05,168.13,166.85,167.22,76142.0,162.8302,162.9077,161.6674,162.0259,76142.0
2022-05-02 11:30:00,167.03,167.34,166.02,167.24,56272.0,161.8418,162.1422,160.8632,162.0453,56272.0
2022-05-02 12:00:00,167.09,167.24,166.06,166.31,27172.0,161.9,162.0453,160.902,161.1442,27172.0
2022-05-02 12:30:00,166.45,166.82,165.59,165.7,46598.0,161.2799,161.6384,160.4466,160.5532,46598.0
2022-05-02 13:00:00,165.73,166.33,165.11,165.34,46443.0,160.5822,161.1636,159.9815,160.2043,46443.0
2022-05-02 13:30:00,165.37,165.49,163.4,163.7,72292.0,160.2334,160.3497,158.3246,158.6153,72292.0
2022-05-02 14:00:00,163.58,164.23,162.7,163.39,50395.0,158.499,159.1288,157.6463,158.3149,50395.0
2022-05-02 14:30:00,163.36,163.76,162.86,163.18,54624.0,158.2858,158.6734,157.8014,158.1114,54624.0
2022-05-02 15:00:00,163.16,165.16,163.15,164.96,57781.0,158.0921,160.0299,158.0824,159.8361,57781.0
2022-05-02 15:30:00,164.98,165.99,164.46,165.96,178869.0,159.8555,160.8341,159.3517,160.8051,178869.0
2022-05-03 09:30:00,166.92,169.93,166.42,167.53,50983.0,161.7353,164.6518,161.2508,162.3263,50983.0
2022-05-03 10:00:00,167.52,167.91,166.67,167.68,22176.0,162.3166,162.6945,161.493,162.4717,22176.0
2022-05-03 10:30:00,167.64,168.0,166.91,167.12,42062.0,162.4329,162.7817,161.7256,161.929,42062.0
2022-05-03 11:00:00,167.16,167.81,166.96,167.6,20073.0,161.9678,162.5976,161.774,162.3941,20073.0
2022-05-03 11:30:00,167.81,168.24,166.95,167.17,20809.0,162.5976,163.0143,161.7643,161.9775,20809.0
2022-05-03 12:00:00,167.08,167.56,166.11,166.14,27857.0,161.8903,162.3554,160.9504,160.9795,27857.0
2022-05-03 12:30:00,165.87,166.62,165.87,166.57,18824.0,160.7179,161.4446,160.7179,161.3961,18824.0
2022-05-03 13:00:00,166.53,166.93,166.25,166.37,23136.0,161.3574,161.745,161.0861,161.2023,23136.0
2022-05-03 13:30:00,166.46,166.8,166.17,166.31,28984.0,161.2896,161.619,161.0086,161.1442,28984.0
2022-05-03 14:00:00,166.28,166.3,165.15,165.22,27165.0,161.1151,161.1345,160.0202,160.0881,27165.0
2022-05-03 14:30:00,165.18,166.2,165.12,166.18,29295.0,160.0493,161.0376,159.9912,161.0182,29295.0
2022-05-03 15:00:00,166.16,166.47,165.71,165.97,31712.0,160.9989,161.2992,160.5628,160.8148,31712.0
2022-05-03 15:30:00,166.04,166.2,165.41,165.54,117628.0,160.8826,161.0376,160.2722,160.3981,117628.0
2022-05-04 09:30:00,165.05,165.28,164.31,164.74,18413.0,159.9233,160.1462,159.2063,159.623,18413.0
2022-05-04 10:00:00,164.63,164.63,163.6,163.9,9872.0,159.5164,159.5164,158.5184,158.8091,9872.0
2022-05-04 10:30:00,163.85,164.54,163.63,164.35,12175.0,158.7606,159.4292,158.5475,159.2451,12175.0
2022-05-04 11:00:00,164.27,164.53,164.02,164.27,10357.0,159.1676,159.4195,158.9253,159.1676,10357.0
2022-05-04 11:30:00,164.25,164.61,163.85,164.35,24131.0,159.1482,159.497,158.7606,159.2451,24131.0
2022-05-04 12:00:00,164.29,165.38,164.29,165.37,12961.0,159.187,160.2431,159.187,160.2334,12961.0
2022-05-04 12:30:00,165.37,165.79,165.28,165.75,19872.0,160.2334,160.6404,160.1462,160.6016,19872.0
2022-05-04 13:00:00,165.72,166.22,165.54,165.89,33019.0,160.5725,161.057,160.3981,160.7373,33019.0
2022-05-04 13:30:00,165.8,166.14,165.55,166.01,19578.0,160.6501,160.9795,160.4078,160.8535,19578.0
2022-05-04 14:00:00,166.16,166.88,165.38,166.75,26997.0,160.9989,161.6965,160.2431,161.5705,26997.0
2022-05-04 14:30:00,166.75,168.62,165.07,168.14,33958.0,161.5705,163.3825,159.9427,162.9174,33958.0
2022-05-04 15:00:00,168.28,169.3,168.03,168.97,27676.0,163.053,164.0413,162.8108,163.7216,27676.0
2022-05-04 15:30:00,169.06,170.62,169.06,170.39,147049.0,163.8088,165.3203,163.8088,165.0975,147049.0
2022-05-05 09:30:00,168.72,169.53,167.59,167.96,17528.0,163.4794,164.2642,162.3845,162.743,17528.0
2022-05-05 10:00:00,168.4,168.4,166.85,167.52,10990.0,163.1693,163.1693,161.6674,162.3166,10990.0
2022-05-05 10:30:00,167.45,167.45,165.67,166.44,64378.0,162.2488,162.2488,160.5241,161.2702,64378.0
2022-05-05 11:00:00,166.31,166.56,164.89,165.42,52130.0,161.1442,161.3864,159.7683,160.2819,52130.0
2022-05-05 11:30:00,165.48,165.86,164.19,164.24,16145.0,160.34,160.7082,159.0901,159.1385,16145.0
2022-05-05 12:00:00,164.23,165.76,163.91,165.68,22372.0,159.1288,160.6113,158.8188,160.5338,22372.0
2022-05-05 12:30:00,165.7,166.19,165.25,166.19,29101.0,160.5532,161.0279,160.1171,161.0279,29101.0
2022-05-05 13:00:00,166.21,166.55,165.7,166.25,15968.0,161.0473,161.3768,160.5532,161.0861,15968.0
2022-05-05 13:30:00,165.99,166.65,165.33,165.6,20131.0,160.8341,161.4736,160.1946,160.4563,20131.0
2022-05-05 14:00:00,165.58,166.09,164.76,164.81,25367.0,160.4369,160.931,159.6424,159.6908,25367.0
2022-05-05 14:30:00,164.84,165.38,164.55,165.05,30038.0,159.7199,160.2431,159.4389,159.9233,30038.0
2022-05-05 15:00:00,164.95,164.95,163.37,163.59,22922.0,159.8265,159.8265,158.2955,158.5087,22922.0
2022-05-05 15:30:00,163.54,165.17,163.28,165.17,107894.0,158.4602,160.0396,158.2083,160.0396,107894.0
2022-05-06 09:30:00,163.8,164.53,161.78,162.36,34076.0,158.7122,159.4195,156.7549,157.3169,34076.0
2022-05-06 10:00:00,162.06,163.72,161.86,163.47,42340.0,157.0262,158.6347,156.8324,158.3924,42340.0
2022-05-06 10:30:00,163.47,164.81,162.79,164.36,24101.0,158.3924,159.6908,157.7335,159.2548,24101.0
2022-05-06 11:00:00,164.34,165.02,163.93,164.46,44316.0,159.2354,159.8943,158.8381,159.3517,44316.0
2022-05-06 11:30:00,164.41,164.41,163.26,163.72,20646.0,159.3032,159.3032,158.1889,158.6347,20646.0
2022-05-06 12:00:00,163.61,164.72,163.55,164.35,18913.0,158.5281,159.6036,158.4699,159.2451,18913.0
2022-05-06 12:30:00,164.51,165.58,164.34,165.38,18764.0,159.4001,160.4369,159.2354,160.2431,18764.0
2022-05-06 13:00:00,165.35,165.62,164.48,164.9,14380.0,160.214,160.4756,159.3711,159.778,14380.0
2022-05-06 13:30:00,164.86,165.13,164.25,164.46,16893.0,159.7392,160.0009,159.1482,159.3517,16893.0
2022-05-06 14:00:00,164.4,164.84,163.94,164.0,17919.0,159.2935,159.7199,158.8478,158.906,17919.0
2022-05-06 14:30:00,164.02,164.82,163.69,164.39,38103.0,158.9253,159.7005,158.6056,159.2838,38103.0
2022-05-06 15:00:00,164.54,164.79,163.59,163.93,89983.0,159.4292,159.6714,158.5087,158.8381,89983.0
2022-05-06 15:30:00,163.98,165.45,163.98,164.54,144552.0,158.8866,160.3109,158.8866,159.4292,144552.0
2022-05-09 09:30:00,162.97,162.97,160.65,161.5,32726.0,157.908,157.908,155.66,156.4836,32726.0
2022-05-09 10:00:00,161.44,161.44,160.03,160.62,34653.0,156.4255,156.4255,155.0593,155.6309,34653.0
2022-05-09 10:30:00,160.65,161.58,160.53,160.67,24886.0,155.66,156.5611,155.5437,155.6794,24886.0
2022-05-09 11:00:00,160.57,161.11,160.4,160.75,36254.0,155.5825,156.1057,155.4178,155.7569,36254.0
2022-05-09 11:30:00,160.63,161.65,160.43,161.54,34348.0,155.6406,156.629,155.4468,156.5224,34348.0
2022-05-09 12:00:00,161.39,161.93,160.91,161.71,16952.0,156.377,156.9003,155.9119,156.6871,16952.0
2022-05-09 12:30:00,161.56,161.8,160.65,161.04,27202.0,156.5418,156.7743,155.66,156.0379,27202.0
2022-05-09 13:00:00,160.95,161.17,160.55,160.96,20496.0,155.9507,156.1639,155.5631,155.9604,20496.0
2022-05-09 13:30:00,161.14,161.37,160.4,160.91,15339.0,156.1348,156.3577,155.4178,155.9119,15339.0
2022-05-09 14:00:00,161.04,161.35,160.8,160.99,24956.0,156.0379,156.3383,155.8054,155.9895,24956.0
2022-05-09 14:30:00,160.94,161.41,160.63,160.75,56849.0,155.941,156.3964,155.6406,155.7569,56849.0
2022-05-09 15:00:00,160.83,161.9,160.76,160.84,37190.0,155.8344,156.8712,155.7666,155.8441,37190.0
2022-05-09 15:30:00,160.84,160.87,159.53,160.18,178029.0,155.8441,155.8732,154.5748,155.2046,178029.0
2022-05-10 09:30:00,162.36,163.17,161.29,162.25,28543.0,157.3169,158.1017,156.2801,157.2103,28543.0
2022-05-10 10:00:00,162.41,162.87,160.53,160.81,62341.0,157.3653,157.8111,155.5437,155.815,62341.0
2022-05-10 10:30:00,160.52,160.79,159.45,160.15,53557.0,155.5341,155.7957,154.4973,155.1755,53557.0
2022-05-10 11:00:00,160.15,160.57,159.62,160.1,44271.0,155.1755,155.5825,154.662,155.1271,44271.0
2022-05-10 11:30:00,160.06,160.9,159.58,159.94,16799.0,155.0883,155.9023,154.6233,154.9721,16799.0
2022-05-10 12:00:00,160.04,160.25,158.81,158.9,29617.0,155.069,155.2724,153.8772,153.9644,29617.0
2022-05-10 12:30:00,158.93,159.12,158.13,158.54,37441.0,153.9934,154.1775,153.2183,153.6156,37441.0
2022-05-10 13:00:00,158.56,159.1,158.42,158.93,144225.0,153.6349,154.1582,153.4993,153.9934,144225.0
2022-05-10 13:30:00,158.96,160.11,158.8,160.0,117863.0,154.0225,155.1368,153.8675,155.0302,117863.0
2022-05-10 14:00:00,160.09,160.15,158.8,158.96,120799.0,155.1174,155.1755,153.8675,154.0225,120799.0
2022-05-10 14:30:00,159.05,159.5,158.66,159.0,41585.0,154.1097,154.5457,153.7318,154.0613,41585.0
2022-05-10 15:00:00,159.04,159.47,158.33,158.33,70320.0,154.1,154.5167,153.4121,153.4121,70320.0
2022-05-10 15:30:00,158.37,158.49,157.71,158.24,268399.0,153.4508,153.5671,152.8113,153.3249,268399.0
2022-05-11 09:30:00,157.86,159.78,157.32,159.6,31687.0,152.9567,154.817,152.4334,154.6426,31687.0
2022-05-11 10:00:00,159.72,160.68,158.92,160.68,22648.0,154.7589,155.6891,153.9838,155.6891,22648.0
2022-05-11 10:30:00,160.47,161.12,160.02,160.33,25509.0,155.4856,156.1154,155.0496,155.35,25509.0
2022-05-11 11:00:00,160.26,160.6,159.86,160.43,24732.0,155.2821,155.6116,154.8946,155.4468,24732.0
2022-05-11 11:30:00,160.5,161.14,159.88,160.06,19876.0,155.5147,156.1348,154.9139,155.0883,19876.0
2022-05-11 12:00:00,160.01,161.25,159.99,160.18,42758.0,155.0399,156.2414,155.0205,155.2046,42758.0
2022-05-11 12:30:00,160.17,160.56,159.13,159.13,19563.0,155.1949,155.5728,154.1872,154.1872,19563.0
2022-05-11 13:00:00,159.14,159.33,158.77,158.91,14741.0,154.1969,154.381,153.8384,153.9741,14741.0
2022-05-11 13:30:00,158.66,158.84,158.01,158.19,55535.0,153.7318,153.9062,153.102,153.2764,55535.0
2022-05-11 14:00:00,158.19,159.54,158.18,158.78,35149.0,153.2764,154.5845,153.2667,153.8481,35149.0
2022-05-11 14:30:00,158.88,159.34,158.54,158.7,63759.0,153.945,154.3907,153.6156,153.7706,63759.0
2022-05-11 15:00:00,158.62,158.97,158.41,158.71,25289.0,153.6931,154.0322,153.4896,153.7803,25289.0
2022-05-11 15:30:00,158.67,159.01,157.61,157.83,144848.0,153.7415,154.071,152.7144,152.9276,144848.0
2022-05-12 09:30:00,157.33,157.56,155.92,156.88,21562.0,152.4431,152.666,151.0769,152.0071,21562.0
2022-05-12 10:00:00,156.91,158.77,156.28,158.04,29989.0,152.0362,153.8384,151.4258,153.1311,29989.0
2022-05-12 10:30:00,158.19,158.92,157.75,158.65,30237.0,153.2764,153.9838,152.8501,153.7221,30237.0
2022-05-12 11:00:00,158.74,159.45,158.39,158.47,37777.0,153.8093,154.4973,153.4702,153.5477,37777.0
2022-05-12 11:30:00,158.53,158.79,156.79,157.12,40069.0,153.6059,153.8578,151.9199,152.2397,40069.0
2022-05-12 12:00:00,157.0,157.57,156.55,157.56,19381.0,152.1234,152.6757,151.6874,152.666,19381.0
2022-05-12 12:30:00,157.53,157.83,156.86,156.93,20326.0,152.6369,152.9276,151.9877,152.0556,20326.0
2022-05-12 13:00:00,156.74,157.12,156.54,156.75,18464.0,151.8715,152.2397,151.6777,151.8812,18464.0
2022-05-12 13:30:00,156.7,156.93,156.55,156.73,35008.0,151.8327,152.0556,151.6874,151.8618,35008.0
2022-05-12 14:00:00,156.69,157.04,155.57,155.83,20585.0,151.823,152.1621,150.7378,150.9897,20585.0
2022-05-12 14:30:00,155.82,155.82,155.0,155.07,14261.0,150.98,150.98,150.1855,150.2533,14261.0
2022-05-12 15:00:00,155.16,156.82,154.77,156.12,26775.0,150.3405,151.949,149.9627,151.2707,26775.0
2022-05-12 15:30:00,156.19,157.56,156.11,157.47,120785.0,151.3385,152.666,151.261,152.5788,120785.0
2022-05-13 09:30:00,158.64,159.53,158.2,159.53,24396.0,153.7124,154.5748,153.2861,154.5748,24396.0
2022-05-13 10:00:00,159.92,162.09,159.66,161.96,58774.0,154.9527,157.0553,154.7008,156.9293,58774.0
2022-05-13 10:30:00,161.97,162.19,161.03,161.31,29042.0,156.939,157.1522,156.0282,156.2995,29042.0
2022-05-13 11:00:00,161.27,162.04,161.27,161.75,28170.0,156.2608,157.0068,156.2608,156.7258,28170.0
2022-05-13 11:30:00,161.71,162.15,161.63,161.87,19911.0,156.6871,157.1134,156.6096,156.8421,19911.0
2022-05-13 12:00:00,161.85,162.68,161.81,162.21,19594.0,156.8227,157.627,156.784,157.1716,19594.0
2022-05-13 12:30:00,162.37,162.57,161.68,162.1,24257.0,157.3266,157.5204,156.658,157.065,24257.0
2022-05-13 13:00:00,162.16,162.34,161.6,161.71,24336.0,157.1231,157.2975,156.5805,156.6871,24336.0
2022-05-13 13:30:00,161.57,161.76,161.08,161.45,29029.0,156.5514,156.7355,156.0767,156.4352,29029.0
2022-05-13 14:00:00,161.41,161.48,160.69,161.01,40703.0,156.3964,156.4642,155.6988,156.0088,40703.0
2022-05-13 14:30:00,161.09,161.83,160.88,161.54,31666.0,156.0863,156.8034,155.8829,156.5224,31666.0
2022-05-13 15:00:00,161.63,162.21,161.58,162.18,26570.0,156.6096,157.1716,156.5611,157.1425,26570.0
2022-05-13 15:30:00,162.19,162.42,161.53,162.01,167073.0,157.1522,157.375,156.5127,156.9778,167073.0
2022-05-16 09:30:00,161.91,162.37,160.6,161.51,50444.0,156.8809,157.3266,155.6116,156.4933,50444.0
2022-05-16 10:00:00,161.39,162.15,161.12,161.8,17814.0,156.377,157.1134,156.1154,156.7743,17814.0
2022-05-16 10:30:00,161.8,161.8,160.96,161.14,17307.0,156.7743,156.7743,155.9604,156.1348,17307.0
2022-05-16 11:00:00,161.08,161.39,160.82,161.04,15631.0,156.0767,156.377,155.8247,156.0379,15631.0
2022-05-16 11:30:00,161.01,161.7,160.87,161.27,11464.0,156.0088,156.6774,155.8732,156.2608,11464.0
2022-05-16 12:00:00,161.3,161.63,161.15,161.41,12502.0,156.2898,156.6096,156.1445,156.3964,12502.0
2022-05-16 12:30:00,161.38,161.59,161.04,161.17,13148.0,156.3673,156.5708,156.0379,156.1639,13148.0
2022-05-16 13:00:00,161.09,161.7,161.02,161.66,9919.0,156.0863,156.6774,156.0185,156.6386,9919.0
2022-05-16 13:30:00,161.74,161.81,161.32,161.46,9444.0,156.7162,156.784,156.3092,156.4449,9444.0
2022-05-16 14:00:00,161.34,162.5,161.3,162.5,16520.0,156.3286,157.4526,156.2898,157.4526,16520.0
2022-05-16 14:30:00,162.45,162.55,161.75,161.92,12653.0,157.4041,157.501,156.7258,156.8906,12653.0
2022-05-16 15:00:00,161.95,162.23,161.17,161.26,19121.0,156.9196,157.1909,156.1639,156.2511,19121.0
2022-05-16 15:30:00,161.25,161.75,160.77,161.13,94293.0,156.2414,156.7258,155.7763,156.1251,94293.0
2022-05-17 09:30:00,162.77,163.75,161.77,163.07,75488.0,157.7142,158.6637,156.7452,158.0048,75488.0
2022-05-17 10:00:00,163.18,163.56,162.56,162.56,67743.0,158.1114,158.4796,157.5107,157.5107,67743.0
2022-05-17 10:30:00,162.7,163.32,162.61,163.25,100642.0,157.6463,158.2471,157.5591,158.1793,100642.0
2022-05-17 11:00:00,163.29,163.76,163.2,163.65,45491.0,158.218,158.6734,158.1308,158.5668,45491.0
2022-05-17 11:30:00,163.71,164.2,163.6,163.9,50315.0,158.625,159.0997,158.5184,158.8091,50315.0
2022-05-17 12:00:00,163.91,164.13,163.6,164.13,24928.0,158.8188,159.0319,158.5184,159.0319,24928.0
2022-05-17 12:30:00,164.05,164.66,163.93,164.35,43998.0,158.9544,159.5455,158.8381,159.2451,43998.0
2022-05-17 13:00:00,164.4,164.61,164.25,164.61,32840.0,159.2935,159.497,159.1482,159.497,32840.0
2022-05-17 13:30:00,164.66,164.66,163.89,163.9,35337.0,159.5455,159.5455,158.7994,158.8091,35337.0
2022-05-17 14:00:00,163.98,164.34,163.46,164.0,84787.0,158.8866,159.2354,158.3827,158.906,84787.0
2022-05-17 14:30:00,164.0,164.65,163.31,164.46,16617.0,158.906,159.5358,158.2374,159.3517,16617.0
2022-05-17 15:00:00,164.43,164.66,164.09,164.6,18370.0,159.3226,159.5455,158.9932,159.4873,18370.0
2022-05-17 15:30:00,164.63,164.63,163.87,164.23,68272.0,159.5164,159.5164,158.78,159.1288,68272.0
2022-05-18 09:30:00,162.92,163.46,159.21,159.51,54069.0,157.8595,158.3827,154.2647,154.5554,54069.0
2022-05-18 10:00:00,159.66,160.1,158.91,158.91,27429.0,154.7008,155.1271,153.9741,153.9741,27429.0
2022-05-18 10:30:00,158.95,159.58,158.91,159.36,14140.0,154.0128,154.6233,153.9741,154.4101,14140.0
2022-05-18 11:00:00,159.27,159.6,158.44,158.5,20825.0,154.3229,154.6426,153.5187,153.5768,20825.0
2022-05-18 11:30:00,158.46,159.25,158.34,158.73,15472.0,153.538,154.3035,153.4218,153.7997,15472.0
2022-05-18 12:00:00,158.69,159.27,158.5,159.1,17575.0,153.7609,154.3229,153.5768,154.1582,17575.0
2022-05-18 12:30:00,159.11,159.6,159.0,159.5,8457.0,154.1679,154.6426,154.0613,154.5457,8457.0
2022-05-18 13:00:00,159.35,159.35,158.49,158.88,15847.0,154.4004,154.4004,153.5671,153.945,15847.0
2022-05-18 13:30:00,158.8,159.03,157.92,158.14,10649.0,153.8675,154.0903,153.0148,153.228,10649.0
2022-05-18 14:00:00,158.16,158.49,157.86,158.38,15025.0,153.2474,153.5671,152.9567,153.4605,15025.0
2022-05-18 14:30:00,158.28,158.39,157.25,157.32,15595.0,153.3636,153.4702,152.3656,152.4334,15595.0
2022-05-18 15:00:00,157.38,157.5,156.53,156.53,17896.0,152.4916,152.6079,151.668,151.668,17896.0
2022-05-18 15:30:00,156.57,157.5,156.36,156.7,86615.0,151.7067,152.6079,151.5033,151.8327,86615.0
2022-05-19 09:30:00,155.32,156.38,154.08,154.34,23269.0,150.4956,151.5226,149.2941,149.546,23269.0
2022-05-19 10:00:00,154.46,155.61,154.31,154.47,31223.0,149.6623,150.7766,149.5169,149.672,31223.0
2022-05-19 10:30:00,154.41,154.9,153.07,153.3,22737.0,149.6138,150.0886,148.3155,148.5383,22737.0
2022-05-19 11:00:00,153.34,153.97,152.98,153.62,24930.0,148.5771,149.1875,148.2283,148.8484,24930.0
2022-05-19 11:30:00,153.83,155.51,153.79,155.09,43760.0,149.0519,150.6797,149.0131,150.2727,43760.0
2022-05-19 12:00:00,155.11,155.86,154.9,154.98,19012.0,150.2921,151.0188,150.0886,150.1661,19012.0
2022-05-19 12:30:00,154.97,154.99,154.24,154.85,20033.0,150.1564,150.1758,149.4491,150.0402,20033.0
2022-05-19 13:00:00,154.85,155.56,154.33,155.12,42536.0,150.0402,150.7281,149.5363,150.3018,42536.0
2022-05-19 13:30:00,154.99,155.77,154.45,155.62,19038.0,150.1758,150.9316,149.6526,150.7863,19038.0
2022-05-19 14:00:00,155.56,155.56,154.89,155.19,12452.0,150.7281,150.7281,150.0789,150.3696,12452.0
2022-05-19 14:30:00,155.14,155.99,154.86,155.78,14834.0,150.3212,151.1448,150.0499,150.9413,14834.0
2022-05-19 15:00:00,156.0,156.61,154.99,155.02,38020.0,151.1545,151.7455,150.1758,150.2049,38020.0
2022-05-19 15:30:00,155.0,155.55,154.76,155.32,119454.0,150.1855,150.7184,149.953,150.4956,119454.0
2022-05-20 09:30:00,156.3,156.52,154.76,154.95,31984.0,151.4451,151.6583,149.953,150.1371,31984.0
2022-05-20 10:00:00,154.97,155.07,152.66,152.72,19376.0,150.1564,150.2533,147.9182,147.9763,19376.0
2022-05-20 10:30:00,152.65,153.22,152.17,152.18,29022.0,147.9085,148.4608,147.4434,147.4531,29022.0
2022-05-20 11:00:00,152.25,152.32,151.63,152.15,97073.0,147.5209,147.5888,146.9202,147.424,97073.0
2022-05-20 11:30:00,152.19,152.66,151.92,152.05,21852.0,147.4628,147.9182,147.2012,147.3271,21852.0
2022-05-20 12:00:00,152.05,152.18,151.23,151.83,33354.0,147.3271,147.4531,146.5326,147.114,33354.0
2022-05-20 12:30:00,151.72,152.05,151.19,151.53,21620.0,147.0074,147.3271,146.4939,146.8233,21620.0
2022-05-20 13:00:00,151.55,151.55,150.49,150.57,17723.0,146.8427,146.8427,145.8156,145.8931,17723.0
2022-05-20 13:30:00,150.65,152.73,150.65,152.52,40818.0,145.9706,147.986,145.9706,147.7825,40818.0
2022-05-20 14:00:00,152.5,152.62,152.17,152.52,26926.0,147.7632,147.8794,147.4434,147.7825,26926.0
2022-05-20 14:30:00,152.49,153.0,152.04,152.64,25016.0,147.7535,148.2476,147.3175,147.8988,25016.0
2022-05-20 15:00:00,152.53,152.94,152.19,152.94,26923.0,147.7922,148.1895,147.4628,148.1895,26923.0
2022-05-20 15:30:00,152.95,155.17,152.77,154.98,137940.0,148.1992,150.3502,148.0248,150.1661,137940.0
2022-05-23 09:30:00,156.55,156.55,154.17,154.17,27708.0,151.6874,151.6874,149.3813,149.3813,27708.0
2022-05-23 10:00:00,154.03,155.32,153.5,155.09,32308.0,149.2456,150.4956,148.7321,150.2727,32308.0
2022-05-23 10:30:00,155.13,155.53,154.68,155.53,33640.0,150.3115,150.699,149.8755,150.699,33640.0
2022-05-23 11:00:00,155.45,156.69,155.45,156.54,41251.0,150.6215,151.823,150.6215,151.6777,41251.0
2022-05-23 11:30:00,156.62,157.6,156.62,157.46,26275.0,151.7552,152.7048,151.7552,152.5691,26275.0
2022-05-23 12:00:00,157.45,157.73,156.73,156.74,27574.0,152.5594,152.8307,151.8618,151.8715,27574.0
2022-05-23 12:30:00,156.81,157.88,156.8,157.16,20341.0,151.9393,152.9761,151.9296,152.2784,20341.0
2022-05-23 13:00:00,157.14,157.29,156.45,157.17,16634.0,152.259,152.4044,151.5905,152.2881,16634.0
2022-05-23 13:30:00,157.23,158.32,157.09,158.32,23299.0,152.3462,153.4024,152.2106,153.4024,23299.0
2022-05-23 14:00:00,158.34,158.54,158.1,158.19,23959.0,153.4218,153.6156,153.1892,153.2764,23959.0
2022-05-23 14:30:00,158.18,158.75,158.09,158.32,28514.0,153.2667,153.819,153.1795,153.4024,28514.0
2022-05-23 15:00:00,158.34,158.92,158.34,158.46,41594.0,153.4218,153.9838,153.4218,153.538,41594.0
2022-05-23 15:30:00,158.49,158.8,158.05,158.53,118260.0,153.5671,153.8675,153.1408,153.6059,118260.0
2022-05-24 09:30:00,157.66,158.38,156.93,157.67,20641.0,152.7629,153.4605,152.0556,152.7726,20641.0
2022-05-24 10:00:00,157.8,158.15,155.45,156.22,20818.0,152.8985,153.2377,150.6215,151.3676,20818.0
2022-05-24 10:30:00,156.15,156.38,155.35,156.22,22767.0,151.2998,151.5226,150.5246,151.3676,22767.0
2022-05-24 11:00:00,156.15,156.24,154.9,155.31,12027.0,151.2998,151.387,150.0886,150.4859,12027.0
2022-05-24 11:30:00,155.32,156.6,155.13,156.21,9258.0,150.4956,151.7358,150.3115,151.3579,9258.0
2022-05-24 12:00:00,156.35,157.2,156.07,156.98,19232.0,151.4936,152.3172,151.2223,152.104,19232.0
2022-05-24 12:30:00,156.89,157.0,156.08,156.31,16307.0,152.0168,152.1234,151.232,151.4548,16307.0
2022-05-24 13:00:00,156.3,156.3,155.79,156.14,12343.0,151.4451,151.4451,150.951,151.2901,12343.0
2022-05-24 13:30:00,156.13,156.93,155.88,156.92,16230.0,151.2804,152.0556,151.0382,152.0459,16230.0
2022-05-24 14:00:00,156.96,157.14,156.28,156.89,15323.0,152.0846,152.259,151.4258,152.0168,15323.0
2022-05-24 14:30:00,156.75,156.97,155.79,156.17,11756.0,151.8812,152.0943,150.951,151.3192,11756.0
2022-05-24 15:00:00,156.18,157.32,156.18,157.28,12618.0,151.3289,152.4334,151.3289,152.3947,12618.0
2022-05-24 15:30:00,157.24,158.15,157.14,157.83,70650.0,152.3559,153.2377,152.259,152.9276,70650.0
2022-05-25 09:30:00,157.64,157.79,156.63,157.13,13727.0,152.7435,152.8889,151.7649,152.2494,13727.0
2022-05-25 10:00:00,157.13,157.49,156.61,157.41,17545.0,152.2494,152.5982,151.7455,152.5207,17545.0
2022-05-25 10:30:00,157.26,158.06,157.26,158.06,15664.0,152.3753,153.1505,152.3753,153.1505,15664.0
2022-05-25 11:00:00,157.84,157.9,157.42,157.61,15123.0,152.9373,152.9954,152.5303,152.7144,15123.0
2022-05-25 11:30:00,157.55,157.66,156.83,157.04,22030.0,152.6563,152.7629,151.9587,152.1621,22030.0
2022-05-25 12:00:00,157.03,157.33,156.04,156.04,14739.0,152.1525,152.4431,151.1932,151.1932,14739.0
2022-05-25 12:30:00,156.32,156.76,156.09,156.59,7143.0,151.4645,151.8908,151.2417,151.7261,7143.0
2022-05-25 13:00:00,156.59,156.73,156.35,156.66,8701.0,151.7261,151.8618,151.4936,151.794,8701.0
2022-05-25 13:30:00,156.86,156.91,156.14,156.42,11101.0,151.9877,152.0362,151.2901,151.5614,11101.0
2022-05-25 14:00:00,156.33,157.19,155.78,157.01,23838.0,151.4742,152.3075,150.9413,152.1331,23838.0
2022-05-25 14:30:00,157.03,157.15,156.73,156.94,12586.0,152.1525,152.2687,151.8618,152.0653,12586.0
2022-05-25 15:00:00,157.09,158.12,157.09,158.05,66526.0,152.2106,153.2086,152.2106,153.1408,66526.0
2022-05-25 15:30:00,158.08,158.34,157.42,157.56,95629.0,153.1698,153.4218,152.5303,152.666,95629.0
2022-05-26 09:30:00,159.15,159.83,158.69,159.11,27250.0,154.2066,154.8655,153.7609,154.1679,27250.0
2022-05-26 10:00:00,159.15,159.36,158.75,159.25,29345.0,154.2066,154.4101,153.819,154.3035,29345.0
2022-05-26 10:30:00,159.17,160.13,159.02,160.13,28219.0,154.226,155.1562,154.0806,155.1562,28219.0
2022-05-26 11:00:00,160.18,160.39,159.7,159.96,16927.0,155.2046,155.4081,154.7395,154.9914,16927.0
2022-05-26 11:30:00,159.93,160.33,159.54,159.73,11446.0,154.9624,155.35,154.5845,154.7686,11446.0
2022-05-26 12:00:00,159.76,160.45,159.76,160.4,6068.0,154.7977,155.4662,154.7977,155.4178,6068.0
2022-05-26 12:30:00,160.51,161.05,160.46,161.05,6236.0,155.5244,156.0476,155.4759,156.0476,6236.0
2022-05-26 13:00:00,161.1,161.35,160.62,160.62,13146.0,156.096,156.3383,155.6309,155.6309,13146.0
2022-05-26 13:30:00,160.75,161.3,160.73,161.27,12351.0,155.7569,156.2898,155.7375,156.2608,12351.0
2022-05-26 14:00:00,161.3,161.43,160.98,161.11,14357.0,156.2898,156.4158,155.9798,156.1057,14357.0
2022-05-26 14:30:00,161.21,161.21,160.64,161.18,19518.0,156.2026,156.2026,155.6503,156.1736,19518.0
2022-05-26 15:00:00,161.16,161.28,160.88,161.14,18970.0,156.1542,156.2704,155.8829,156.1348,18970.0
2022-05-26 15:30:00,161.09,162.0,160.74,161.01,93656.0,156.0863,156.9681,155.7472,156.0088,93656.0
2022-05-27 09:30:00,161.73,163.1,161.73,162.54,29116.0,156.7065,158.0339,156.7065,157.4913,29116.0
2022-05-27 10:00:00,162.64,163.95,162.6,163.52,19410.0,157.5882,158.8575,157.5494,158.4409,19410.0
2022-05-27 10:30:00,163.68,163.82,162.71,162.98,19371.0,158.5959,158.7316,157.656,157.9176,19371.0
2022-05-27 11:00:00,162.97,163.93,162.75,163.75,30845.0,157.908,158.8381,157.6948,158.6637,30845.0
2022-05-27 11:30:00,163.74,164.0,163.52,163.83,14220.0,158.654,158.906,158.4409,158.7412,14220.0
2022-05-27 12:00:00,163.8,164.08,163.68,164.05,12155.0,158.7122,158.9835,158.5959,158.9544,12155.0
2022-05-27 12:30:00,163.97,164.17,163.66,164.15,19618.0,158.8769,159.0707,158.5765,159.0513,19618.0
2022-05-27 13:00:00,164.14,164.64,164.12,164.36,40524.0,159.0416,159.5261,159.0222,159.2548,40524.0
2022-05-27 13:30:00,164.54,164.54,164.05,164.06,17573.0,159.4292,159.4292,158.9544,158.9641,17573.0
2022-05-27 14:00:00,164.0,164.45,163.87,164.38,10664.0,158.906,159.342,158.78,159.2742,10664.0
2022-05-27 14:30:00,164.37,164.71,164.35,164.65,11287.0,159.2645,159.5939,159.2451,159.5358,11287.0
2022-05-27 15:00:00,164.71,165.33,164.71,165.33,18710.0,159.5939,160.1946,159.5939,160.1946,18710.0
2022-05-27 15:30:00,165.26,165.65,165.14,165.65,83747.0,160.1268,160.5047,160.0106,160.5047,83747.0
2022-05-31 09:30:00,164.93,164.93,161.85,162.72,38886.0,159.8071,159.8071,156.8227,157.6657,38886.0
2022-05-31 10:00:00,162.76,162.96,161.94,162.24,20632.0,157.7045,157.8983,156.9099,157.2006,20632.0
2022-05-31 10:30:00,162.44,163.23,161.94,163.18,20709.0,157.3944,158.1599,156.9099,158.1114,20709.0
2022-05-31 11:00:00,163.18,163.4,161.91,162.32,22756.0,158.1114,158.3246,156.8809,157.2781,22756.0
2022-05-31 11:30:00,162.22,163.19,162.06,163.07,13745.0,157.1812,158.1211,157.0262,158.0048,13745.0
2022-05-31 12:00:00,163.15,163.66,162.88,163.09,11075.0,158.0824,158.5765,157.8207,158.0242,11075.0
2022-05-31 12:30:00,163.07,163.99,163.07,163.58,8863.0,158.0048,158.8963,158.0048,158.499,8863.0
2022-05-31 13:00:00,163.55,163.94,163.23,163.33,9733.0,158.4699,158.8478,158.1599,158.2568,9733.0
2022-05-31 13:30:00,163.34,164.15,163.33,164.15,16372.0,158.2665,159.0513,158.2568,159.0513,16372.0
2022-05-31 14:00:00,164.15,164.4,163.7,163.71,29178.0,159.0513,159.2935,158.6153,158.625,29178.0
2022-05-31 14:30:00,163.79,163.79,162.6,163.02,12206.0,158.7025,158.7025,157.5494,157.9564,12206.0
2022-05-31 15:00:00,162.93,163.31,162.52,163.23,21387.0,157.8692,158.2374,157.4719,158.1599,21387.0
2022-05-31 15:30:00,163.26,163.5,161.58,161.92,171926.0,158.1889,158.4215,156.5611,156.8906,171926.0
2022-06-01 09:30:00,162.35,162.93,161.37,161.44,33499.0,157.3072,157.8692,156.3577,156.4255,33499.0
2022-06-01 10:00:00,161.57,161.68,159.92,159.92,26463.0,156.5514,156.658,154.9527,154.9527,26463.0
2022-06-01 10:30:00,159.96,160.11,159.37,159.73,21003.0,154.9914,155.1368,154.4198,154.7686,21003.0
2022-06-01 11:00:00,159.5,159.95,159.33,159.53,33913.0,154.5457,154.9818,154.381,154.5748,33913.0
2022-06-01 11:30:00,159.53,159.79,159.21,159.54,25210.0,154.5748,154.8267,154.2647,154.5845,25210.0
2022-06-01 12:00:00,159.56,159.9,159.39,159.4,12102.0,154.6039,154.9333,154.4392,154.4488,12102.0
2022-06-01 12:30:00,159.45,160.0,159.39,159.9,15644.0,154.4973,155.0302,154.4392,154.9333,15644.0
2022-06-01 13:00:00,159.84,160.63,159.75,160.54,20294.0,154.8752,155.6406,154.788,155.5534,20294.0
2022-06-01 13:30:00,160.52,161.1,160.45,160.81,22358.0,155.5341,156.096,155.4662,155.815,22358.0
2022-06-01 14:00:00,160.83,161.56,160.75,161.32,18935.0,155.8344,156.5418,155.7569,156.3092,18935.0
2022-06-01 14:30:00,161.41,161.43,160.79,160.94,16284.0,156.3964,156.4158,155.7957,155.941,16284.0
2022-06-01 15:00:00,160.88,161.4,160.77,161.02,18923.0,155.8829,156.3867,155.7763,156.0185,18923.0
2022-06-01 15:30:00,160.97,161.37,160.24,160.45,103096.0,155.9701,156.3577,155.2628,155.4662,103096.0
2022-06-02 09:30:00,160.51,160.51,158.02,159.0,28489.0,156.0069,156.0069,153.5868,154.5393,28489.0
2022-06-02 10:00:00,158.9,160.23,158.66,159.76,32700.0,154.4421,155.7348,154.2088,155.278,32700.0
2022-06-02 10:30:00,159.6,160.64,159.6,160.64,18321.0,155.1224,156.1333,155.1224,156.1333,18321.0
2022-06-02 11:00:00,160.57,161.38,160.52,161.2,25853.0,156.0652,156.8525,156.0166,156.6776,25853.0
2022-06-02 11:30:00,161.17,162.11,160.97,161.69,27564.0,156.6484,157.562,156.454,157.1538,27564.0
2022-06-02 12:00:00,161.69,162.78,161.46,162.78,36936.0,157.1538,158.2132,156.9303,158.2132,36936.0
2022-06-02 12:30:00,162.79,163.16,162.46,162.68,44320.0,158.223,158.5826,157.9022,158.116,44320.0
2022-06-02 13:00:00,162.68,162.95,162.61,162.85,41126.0,158.116,158.3785,158.048,158.2813,41126.0
2022-06-02 13:30:00,162.9,163.35,162.88,163.15,34764.0,158.3299,158.7672,158.3104,158.5729,34764.0
2022-06-02 14:00:00,163.09,163.28,162.95,163.22,34603.0,158.5145,158.6992,158.3785,158.6409,34603.0
2022-06-02 14:30:00,163.21,163.5,163.09,163.1,28876.0,158.6312,158.913,158.5145,158.5243,28876.0
2022-06-02 15:00:00,163.14,163.76,163.14,163.4,40350.0,158.5631,159.1657,158.5631,158.8158,40350.0
2022-06-02 15:30:00,163.39,164.5,163.34,164.38,157462.0,158.8061,159.885,158.7575,159.7683,157462.0
2022-06-03 09:30:00,162.51,163.08,161.6,162.25,12964.0,157.9508,158.5048,157.0663,157.6981,12964.0
2022-06-03 10:00:00,162.61,163.06,162.07,162.59,7313.0,158.048,158.4854,157.5232,158.0286,7313.0
2022-06-03 10:30:00,162.29,162.89,162.11,162.66,11830.0,157.737,158.3201,157.562,158.0966,11830.0
2022-06-03 11:00:00,162.45,162.58,161.78,161.97,15194.0,157.8925,158.0188,157.2413,157.426,15194.0
2022-06-03 11:30:00,161.81,162.57,161.77,162.32,12842.0,157.2704,158.0091,157.2316,157.7661,12842.0
2022-06-03 12:00:00,162.45,162.55,161.97,162.23,7056.0,157.8925,157.9897,157.426,157.6787,7056.0
2022-06-03 12:30:00,162.24,162.58,162.05,162.56,7703.0,157.6884,158.0188,157.5037,157.9994,7703.0
2022-06-03 13:00:00,162.56,163.03,162.27,162.69,13935.0,157.9994,158.4562,157.7175,158.1258,13935.0
2022-06-03 13:30:00,162.66,162.74,162.36,162.46,15803.0,158.0966,158.1744,157.805,157.9022,15803.0
2022-06-03 14:00:00,162.36,162.5,162.08,162.16,21111.0,157.805,157.9411,157.5329,157.6106,21111.0
2022-06-03 14:30:00,162.17,162.52,161.69,162.44,20552.0,157.6203,157.9605,157.1538,157.8828,20552.0
2022-06-03 15:00:00,162.44,162.52,161.88,162.18,16871.0,157.8828,157.9605,157.3385,157.6301,16871.0
2022-06-03 15:30:00,162.23,162.46,161.81,162.21,73027.0,157.6787,157.9022,157.2704,157.6592,73027.0
2022-06-06 09:30:00,163.73,163.73,162.57,163.56,19015.0,159.1366,159.1366,158.0091,158.9714,19015.0
2022-06-06 10:00:00,163.65,164.54,163.63,164.48,11810.0,159.0588,159.9239,159.0394,159.8655,11810.0
2022-06-06 10:30:00,164.49,164.86,164.25,164.72,13553.0,159.8753,160.2349,159.642,160.0988,13553.0
2022-06-06 11:00:00,164.77,164.87,163.53,163.78,16748.0,160.1474,160.2446,158.9422,159.1852,16748.0
2022-06-06 11:30:00,163.64,164.02,163.48,163.97,9768.0,159.0491,159.4184,158.8936,159.3698,9768.0
2022-06-06 12:00:00,163.94,163.94,162.87,162.93,7436.0,159.3407,159.3407,158.3007,158.359,7436.0
2022-06-06 12:30:00,162.79,163.13,162.75,163.13,8041.0,158.223,158.5534,158.1841,158.5534,8041.0
2022-06-06 13:00:00,163.02,163.13,162.56,162.59,10214.0,158.4465,158.5534,157.9994,158.0286,10214.0
2022-06-06 13:30:00,162.55,163.19,162.54,163.11,15327.0,157.9897,158.6117,157.98,158.534,15327.0
2022-06-06 14:00:00,163.11,163.12,162.19,162.29,16387.0,158.534,158.5437,157.6398,157.737,16387.0
2022-06-06 14:30:00,162.24,162.73,162.21,162.5,11692.0,157.6884,158.1646,157.6592,157.9411,11692.0
2022-06-06 15:00:00,162.5,162.51,161.84,162.12,21526.0,157.9411,157.9508,157.2996,157.5718,21526.0
2022-06-06 15:30:00,162.08,162.35,161.78,161.99,118857.0,157.5329,157.7953,157.2413,157.4454,118857.0
2022-06-07 09:30:00,160.35,162.0,160.28,161.49,16209.0,155.8514,157.4551,155.7834,156.9594,16209.0
2022-06-07 10:00:00,161.36,162.39,161.33,162.39,11387.0,156.8331,157.8342,156.8039,157.8342,11387.0
2022-06-07 10:30:00,162.27,162.91,162.27,162.67,6820.0,157.7175,158.3396,157.7175,158.1063,6820.0
2022-06-07 11:00:00,162.72,162.83,162.22,162.22,6436.0,158.1549,158.2618,157.6689,157.6689,6436.0
2022-06-07 11:30:00,162.0,162.43,161.82,161.82,10181.0,157.4551,157.8731,157.2802,157.2802,10181.0
2022-06-07 12:00:00,161.84,162.0,161.47,161.68,6690.0,157.2996,157.4551,156.94,157.1441,6690.0
2022-06-07 12:30:00,161.71,162.11,161.68,161.92,21010.0,157.1733,157.562,157.1441,157.3774,21010.0
2022-06-07 13:00:00,161.93,162.79,161.93,162.72,22529.0,157.3871,158.223,157.3871,158.1549,22529.0
2022-06-07 13:30:00,162.78,162.91,162.61,162.61,12916.0,158.2132,158.3396,158.048,158.048,12916.0
2022-06-07 14:00:00,162.6,163.29,162.6,163.12,14441.0,158.0383,158.7089,158.0383,158.5437,14441.0
2022-06-07 14:30:00,163.13,163.46,162.84,163.16,11683.0,158.5534,158.8742,158.2716,158.5826,11683.0
2022-06-07 15:00:00,163.22,163.33,162.7,163.03,20384.0,158.6409,158.7478,158.1355,158.4562,20384.0
2022-06-07 15:30:00,163.07,163.81,162.26,163.57,138587.0,158.4951,159.2143,157.7078,158.9811,138587.0
2022-06-08 09:30:00,162.57,163.43,161.62,163.22,16692.0,158.0091,158.845,157.0858,158.6409,16692.0
2022-06-08 10:00:00,163.27,163.29,161.78,162.22,13942.0,158.6895,158.7089,157.2413,157.6689,13942.0
2022-06-08 10:30:00,162.14,162.48,161.99,162.13,11502.0,157.5912,157.9217,157.4454,157.5815,11502.0
2022-06-08 11:00:00,162.21,162.64,162.07,162.44,10811.0,157.6592,158.0772,157.5232,157.8828,10811.0
2022-06-08 11:30:00,162.49,162.77,162.42,162.75,12922.0,157.9314,158.2035,157.8633,158.1841,12922.0
2022-06-08 12:00:00,162.72,162.97,162.14,162.29,10224.0,158.1549,158.3979,157.5912,157.737,10224.0
2022-06-08 12:30:00,162.25,162.25,161.25,161.66,8200.0,157.6981,157.6981,156.7262,157.1247,8200.0
2022-06-08 13:00:00,161.62,161.82,161.31,161.52,7956.0,157.0858,157.2802,156.7845,156.9886,7956.0
2022-06-08 13:30:00,161.44,161.68,161.08,161.48,10813.0,156.9108,157.1441,156.5609,156.9497,10813.0
2022-06-08 14:00:00,161.58,161.59,161.06,161.07,6547.0,157.0469,157.0566,156.5415,156.5512,6547.0
2022-06-08 14:30:00,161.28,161.28,160.95,161.27,8666.0,156.7553,156.7553,156.4346,156.7456,8666.0
2022-06-08 15:00:00,161.26,161.61,160.84,161.5,7885.0,156.7359,157.0761,156.3277,156.9691,7885.0
2022-06-08 15:30:00,161.61,161.78,161.06,161.15,70947.0,157.0761,157.2413,156.5415,156.629,70947.0
2022-06-09 09:30:00,161.02,161.41,160.13,161.17,12796.0,156.5026,156.8817,155.6376,156.6484,12796.0
2022-06-09 10:00:00,161.21,161.21,160.06,160.29,8318.0,156.6873,156.6873,155.5695,155.7931,8318.0
2022-06-09 10:30:00,160.57,160.58,159.51,159.89,12160.0,156.0652,156.075,155.035,155.4043,12160.0
2022-06-09 11:00:00,159.99,160.17,159.46,159.63,9703.0,155.5015,155.6765,154.9864,155.1516,9703.0
2022-06-09 11:30:00,159.77,160.35,159.66,160.18,13238.0,155.2877,155.8514,155.1808,155.6862,13238.0
2022-06-09 12:00:00,160.27,160.49,160.02,160.44,7937.0,155.7737,155.9875,155.5307,155.9389,7937.0
2022-06-09 12:30:00,160.46,160.66,160.25,160.65,10494.0,155.9583,156.1527,155.7542,156.143,10494.0
2022-06-09 13:00:00,160.77,160.91,160.16,160.21,14772.0,156.2596,156.3957,155.6667,155.7153,14772.0
2022-06-09 13:30:00,160.13,160.42,160.04,160.41,6889.0,155.6376,155.9194,155.5501,155.9097,6889.0
2022-06-09 14:00:00,160.44,160.44,159.89,159.94,8634.0,155.9389,155.9389,155.4043,155.4529,8634.0
2022-06-09 14:30:00,159.83,159.84,159.13,159.13,11185.0,155.346,155.3557,154.6656,154.6656,11185.0
2022-06-09 15:00:00,159.09,159.12,158.2,158.21,19091.0,154.6268,154.6559,153.7617,153.7714,19091.0
2022-06-09 15:30:00,158.16,158.16,156.81,156.95,98006.0,153.7228,153.7228,152.4107,152.5468,98006.0
2022-06-10 09:30:00,154.31,154.61,153.1,154.28,23019.0,149.9809,150.2724,148.8048,149.9517,23019.0
2022-06-10 10:00:00,154.29,154.33,153.21,153.33,14644.0,149.9614,150.0003,148.9117,149.0284,14644.0
2022-06-10 10:30:00,153.37,154.34,153.32,153.68,24967.0,149.0672,150.01,149.0186,149.3685,24967.0
2022-06-10 11:00:00,153.63,153.9,153.18,153.42,15509.0,149.3199,149.5824,148.8826,149.1158,15509.0
2022-06-10 11:30:00,153.25,153.82,153.19,153.81,12085.0,148.9506,149.5046,148.8923,149.4949,12085.0
2022-06-10 12:00:00,153.87,154.32,153.43,153.51,15935.0,149.5532,149.9906,149.1255,149.2033,15935.0
2022-06-10 12:30:00,153.5,153.72,153.14,153.38,15933.0,149.1936,149.4074,148.8437,149.0769,15933.0
2022-06-10 13:00:00,153.4,153.8,153.06,153.8,19711.0,149.0964,149.4852,148.7659,149.4852,19711.0
2022-06-10 13:30:00,153.79,154.42,153.49,153.9,19252.0,149.4754,150.0878,149.1839,149.5824,19252.0
2022-06-10 14:00:00,153.79,154.43,153.54,153.95,21372.0,149.4754,150.0975,149.2325,149.631,21372.0
2022-06-10 14:30:00,154.14,154.51,153.83,154.38,16042.0,149.8156,150.1752,149.5143,150.0489,16042.0
2022-06-10 15:00:00,154.44,154.61,153.68,154.33,26706.0,150.1072,150.2724,149.3685,150.0003,26706.0
2022-06-10 15:30:00,154.33,154.33,152.89,152.95,118600.0,150.0003,150.0003,148.6007,148.659,118600.0
2022-06-13 09:30:00,149.66,151.36,149.66,150.68,30840.0,145.4613,147.1136,145.4613,146.4527,30840.0
2022-06-13 10:00:00,150.75,150.87,149.67,149.87,17861.0,146.5207,146.6374,145.471,145.6654,17861.0
2022-06-13 10:30:00,149.92,150.42,149.61,150.0,27492.0,145.714,146.2,145.4127,145.7918,27492.0
2022-06-13 11:00:00,149.9,151.46,149.5,151.3,24043.0,145.6946,147.2108,145.3058,147.0553,24043.0
2022-06-13 11:30:00,151.34,152.26,151.04,152.06,16962.0,147.0942,147.9884,146.8026,147.794,16962.0
2022-06-13 12:00:00,151.94,152.98,151.94,152.78,22807.0,147.6773,148.6882,147.6773,148.4938,22807.0
2022-06-13 12:30:00,152.73,153.66,152.73,153.25,28712.0,148.4452,149.3491,148.4452,148.9506,28712.0
2022-06-13 13:00:00,153.21,153.31,152.77,153.16,14021.0,148.9117,149.0089,148.4841,148.8631,14021.0
2022-06-13 13:30:00,153.16,154.32,152.85,154.02,26183.0,148.8631,149.9906,148.5618,149.699,26183.0
2022-06-13 14:00:00,154.05,154.05,153.35,153.64,34155.0,149.7282,149.7282,149.0478,149.3297,34155.0
2022-06-13 14:30:00,153.65,154.24,153.34,153.43,34124.0,149.3394,149.9128,149.0381,149.1255,34124.0
2022-06-13 15:00:00,153.37,153.37,151.59,151.59,34266.0,149.0672,149.0672,147.3372,147.3372,34266.0
2022-06-13 15:30:00,151.56,151.77,150.61,151.59,129819.0,147.308,147.5121,146.3847,147.3372,129819.0
2022-06-14 09:30:00,152.17,153.99,152.17,153.91,32640.0,147.9009,149.6698,147.9009,149.5921,32640.0
2022-06-14 10:00:00,153.84,153.89,152.48,152.48,24940.0,149.524,149.5726,148.2022,148.2022,24940.0
2022-06-14 10:30:00,152.42,153.47,152.15,153.43,15506.0,148.1439,149.1644,147.8815,149.1255,15506.0
2022-06-14 11:00:00,153.33,153.7,152.58,153.12,25691.0,149.0284,149.388,148.2994,148.8242,25691.0
2022-06-14 11:30:00,153.05,153.87,152.93,153.73,23956.0,148.7562,149.5532,148.6396,149.4171,23956.0
2022-06-14 12:00:00,153.56,153.56,152.88,152.95,25878.0,149.2519,149.2519,148.591,148.659,25878.0
2022-06-14 12:30:00,153.01,153.15,152.72,153.15,20614.0,148.7173,148.8534,148.4355,148.8534,20614.0
2022-06-14 13:00:00,153.2,153.8,152.84,153.3,19166.0,148.902,149.4852,148.5521,148.9992,19166.0
2022-06-14 13:30:00,153.18,153.26,152.35,152.53,16513.0,148.8826,148.9603,148.0758,148.2508,16513.0
2022-06-14 14:00:00,152.6,152.97,152.25,152.7,12609.0,148.3188,148.6785,147.9787,148.416,12609.0
2022-06-14 14:30:00,152.65,152.67,151.7,151.89,22612.0,148.3674,148.3869,147.4441,147.6288,22612.0
2022-06-14 15:00:00,151.83,152.35,151.74,152.35,31995.0,147.5704,148.0758,147.483,148.0758,31995.0
2022-06-14 15:30:00,152.38,153.46,152.38,153.29,108696.0,148.105,149.1547,148.105,148.9895,108696.0
2022-06-15 09:30:00,155.0,156.86,154.37,156.6,55740.0,150.6515,152.4593,150.0392,152.2066,55740.0
2022-06-15 10:00:00,156.42,156.56,154.59,154.99,27384.0,152.0317,152.1677,150.253,150.6418,27384.0
2022-06-15 10:30:00,154.69,155.16,154.24,154.72,19555.0,150.3502,150.807,149.9128,150.3794,19555.0
2022-06-15 11:00:00,154.71,154.72,153.08,153.53,26972.0,150.3696,150.3794,148.7854,149.2227,26972.0
2022-06-15 11:30:00,153.51,154.01,153.44,153.8,13638.0,149.2033,149.6893,149.1353,149.4852,13638.0
2022-06-15 12:00:00,153.79,153.94,153.28,153.7,16666.0,149.4754,149.6212,148.9798,149.388,16666.0
2022-06-15 12:30:00,153.64,153.77,152.71,152.71,10337.0,149.3297,149.456,148.4257,148.4257,10337.0
2022-06-15 13:00:00,152.7,152.9,152.3,152.56,25588.0,148.416,148.6104,148.0272,148.28,25588.0
2022-06-15 13:30:00,152.59,152.91,151.78,152.7,19406.0,148.3091,148.6201,147.5218,148.416,19406.0
2022-06-15 14:00:00,152.3,152.68,151.2,151.44,22833.0,148.0272,148.3966,146.9581,147.1914,22833.0
2022-06-15 14:30:00,151.2,154.34,150.34,152.76,27500.0,146.9581,150.01,146.1222,148.4743,27500.0
2022-06-15 15:00:00,152.97,154.34,152.53,154.33,41730.0,148.6785,150.01,148.2508,150.0003,41730.0
2022-06-15 15:30:00,154.35,155.12,152.6,152.9,116806.0,150.0197,150.7681,148.3188,148.6104,116806.0
2022-06-16 09:30:00,150.03,150.35,148.63,149.09,54362.0,145.8209,146.132,144.4602,144.9073,54362.0
2022-06-16 10:00:00,149.16,150.76,148.55,150.67,23554.0,144.9753,146.5305,144.3825,146.443,23554.0
2022-06-16 10:30:00,150.58,150.92,149.54,149.54,18659.0,146.3555,146.686,145.3447,145.3447,18659.0
2022-06-16 11:00:00,149.52,150.49,149.22,150.19,21405.0,145.3252,146.268,145.0337,145.9764,21405.0
2022-06-16 11:30:00,150.22,150.32,149.37,149.66,16419.0,146.0056,146.1028,145.1794,145.4613,16419.0
2022-06-16 12:00:00,149.71,150.39,149.18,150.38,19315.0,145.5099,146.1708,144.9948,146.1611,19315.0
2022-06-16 12:30:00,150.29,150.33,149.38,149.72,14685.0,146.0736,146.1125,145.1892,145.5196,14685.0
2022-06-16 13:00:00,149.95,150.55,149.78,150.47,20155.0,145.7432,146.3263,145.5779,146.2486,20155.0
2022-06-16 13:30:00,150.38,150.41,149.01,149.07,26412.0,146.1611,146.1903,144.8295,144.8879,26412.0
2022-06-16 14:00:00,149.13,149.27,148.7,148.73,33059.0,144.9462,145.0823,144.5282,144.5574,33059.0
2022-06-16 14:30:00,148.68,149.24,148.24,148.54,24990.0,144.5088,145.0531,144.0812,144.3727,24990.0
2022-06-16 15:00:00,148.52,149.89,148.52,149.6,46009.0,144.3533,145.6849,144.3533,145.403,46009.0
2022-06-16 15:30:00,149.55,149.64,148.66,149.18,189114.0,145.3544,145.4419,144.4894,144.9948,189114.0
2022-06-17 09:30:00,149.26,151.55,148.75,150.87,262472.0,145.0725,147.2983,144.5768,146.6374,262472.0
2022-06-17 10:00:00,150.99,151.07,148.79,148.81,83690.0,146.754,146.8318,144.6157,144.6352,83690.0
2022-06-17 10:30:00,148.91,149.04,148.39,148.52,52039.0,144.7324,144.8587,144.2269,144.3533,52039.0
2022-06-17 11:00:00,148.44,149.68,148.36,149.58,28077.0,144.2755,145.4808,144.1978,145.3836,28077.0
2022-06-17 11:30:00,149.61,150.09,148.85,149.22,39740.0,145.4127,145.8792,144.674,145.0337,39740.0
2022-06-17 12:00:00,149.1,149.69,148.89,149.54,20510.0,144.917,145.4905,144.7129,145.3447,20510.0
2022-06-17 12:30:00,149.55,149.64,149.19,149.59,24985.0,145.3544,145.4419,145.0045,145.3933,24985.0
2022-06-17 13:00:00,149.66,150.67,149.56,149.88,19320.0,145.4613,146.443,145.3641,145.6751,19320.0
2022-06-17 13:30:00,149.89,150.46,149.78,150.34,19944.0,145.6849,146.2389,145.5779,146.1222,19944.0
2022-06-17 14:00:00,150.37,150.89,150.28,150.36,28346.0,146.1514,146.6568,146.0639,146.1417,28346.0
2022-06-17 14:30:00,150.32,151.05,150.05,150.18,35619.0,146.1028,146.8123,145.8404,145.9667,35619.0
2022-06-17 15:00:00,150.19,150.59,149.51,150.54,49565.0,145.9764,146.3652,145.3155,146.3166,49565.0
2022-06-17 15:30:00,150.56,150.59,149.46,149.71,237894.0,146.3361,146.3652,145.2669,145.5099,237894.0
2022-06-21 09:30:00,151.57,153.46,151.54,152.76,73826.0,147.3177,149.1547,147.2886,148.4743,73826.0
2022-06-21 10:00:00,152.89,153.67,152.69,153.5,27493.0,148.6007,149.3588,148.4063,149.1936,27493.0
2022-06-21 10:30:00,153.59,154.56,153.58,154.48,26948.0,149.2811,150.2238,149.2713,150.1461,26948.0
2022-06-21 11:00:00,154.49,154.62,153.74,154.0,30083.0,150.1558,150.2822,149.4268,149.6796,30083.0
2022-06-21 11:30:00,153.97,154.21,153.76,153.89,20082.0,149.6504,149.8837,149.4463,149.5726,20082.0
2022-06-21 12:00:00,153.89,154.27,153.76,154.24,13461.0,149.5726,149.942,149.4463,149.9128,13461.0
2022-06-21 12:30:00,154.23,154.39,153.98,154.35,23498.0,149.9031,150.0586,149.6601,150.0197,23498.0
2022-06-21 13:00:00,154.33,154.61,154.27,154.46,33335.0,150.0003,150.2724,149.942,150.1267,33335.0
2022-06-21 13:30:00,154.5,154.65,153.88,153.97,19311.0,150.1655,150.3113,149.5629,149.6504,19311.0
2022-06-21 14:00:00,153.97,154.81,153.91,154.52,21058.0,149.6504,150.4668,149.5921,150.185,21058.0
2022-06-21 14:30:00,154.5,155.56,154.48,155.52,30523.0,150.1655,151.1958,150.1461,151.1569,30523.0
2022-06-21 15:00:00,155.57,155.92,155.5,155.8,29551.0,151.2055,151.5457,151.1375,151.4291,29551.0
2022-06-21 15:30:00,155.81,155.83,155.04,155.22,137245.0,151.4388,151.4582,150.6904,150.8653,137245.0
2022-06-22 09:30:00,153.56,155.86,153.4,155.17,65991.0,149.2519,151.4874,149.0964,150.8167,65991.0
2022-06-22 10:00:00,155.15,156.62,154.99,156.52,40247.0,150.7973,152.2261,150.6418,152.1289,40247.0
2022-06-22 10:30:00,156.56,157.51,156.45,157.45,35203.0,152.1677,153.0911,152.0608,153.0328,35203.0
2022-06-22 11:00:00,157.44,157.93,156.92,157.84,23623.0,153.023,153.4993,152.5176,153.4118,23623.0
2022-06-22 11:30:00,157.74,158.11,156.97,157.12,20576.0,153.3146,153.6743,152.5662,152.712,20576.0
2022-06-22 12:00:00,157.19,158.22,157.19,157.92,18374.0,152.7801,153.7812,152.7801,153.4896,18374.0
2022-06-22 12:30:00,157.83,158.38,157.83,158.31,17979.0,153.4021,153.9367,153.4021,153.8686,17979.0
2022-06-22 13:00:00,158.22,158.54,157.99,158.54,11667.0,153.7812,154.0922,153.5576,154.0922,11667.0
2022-06-22 13:30:00,158.48,158.59,158.13,158.55,14878.0,154.0339,154.1408,153.6937,154.1019,14878.0
2022-06-22 14:00:00,158.56,159.17,158.51,158.53,16568.0,154.1116,154.7045,154.063,154.0825,16568.0
2022-06-22 14:30:00,158.56,158.63,157.82,158.07,20280.0,154.1116,154.1797,153.3924,153.6354,20280.0
2022-06-22 15:00:00,158.07,158.13,157.48,157.57,32841.0,153.6354,153.6937,153.0619,153.1494,32841.0
2022-06-22 15:30:00,157.55,157.91,157.18,157.29,115599.0,153.13,153.4799,152.7703,152.8773,115599.0
2022-06-23 09:30:00,158.3,158.8,157.18,158.66,44869.0,153.8589,154.3449,152.7703,154.2088,44869.0
2022-06-23 10:00:00,158.77,158.77,157.64,157.64,25192.0,154.3157,154.3157,153.2174,153.2174,25192.0
2022-06-23 10:30:00,157.77,159.0,157.55,158.9,20810.0,153.3438,154.5393,153.13,154.4421,20810.0
2022-06-23 11:00:00,158.82,159.1,158.19,158.65,31134.0,154.3643,154.6365,153.752,154.1991,31134.0
2022-06-23 11:30:00,158.7,158.94,158.14,158.18,35710.0,154.2477,154.481,153.7034,153.7423,35710.0
2022-06-23 12:00:00,158.2,158.65,157.81,158.31,26708.0,153.7617,154.1991,153.3827,153.8686,26708.0
2022-06-23 12:30:00,158.26,158.35,157.87,158.17,21609.0,153.82,153.9075,153.441,153.7326,21609.0
2022-06-23 13:00:00,158.07,158.45,157.93,158.23,13334.0,153.6354,154.0047,153.4993,153.7909,13334.0
2022-06-23 13:30:00,158.33,159.18,158.33,159.15,25100.0,153.8881,154.7142,153.8881,154.6851,25100.0
2022-06-23 14:00:00,159.14,159.14,158.68,158.93,13865.0,154.6754,154.6754,154.2283,154.4712,13865.0
2022-06-23 14:30:00,158.96,159.41,158.87,159.19,14420.0,154.5004,154.9378,154.4129,154.724,14420.0
2022-06-23 15:00:00,159.2,159.78,159.13,159.69,18672.0,154.7337,155.2974,154.6656,155.2099,18672.0
2022-06-23 15:30:00,159.73,160.28,159.6,160.08,127826.0,155.2488,155.7834,155.1224,155.589,127826.0
2022-06-24 09:30:00,161.13,162.27,161.13,161.97,38706.0,156.6095,157.7175,156.6095,157.426,38706.0
2022-06-24 10:00:00,162.12,163.08,162.04,162.39,64499.0,157.5718,158.5048,157.494,157.8342,64499.0
2022-06-24 10:30:00,162.43,163.23,162.2,162.96,56749.0,157.8731,158.6506,157.6495,158.3882,56749.0
2022-06-24 11:00:00,162.93,163.85,162.9,163.45,46531.0,158.359,159.2532,158.3299,158.8644,46531.0
2022-06-24 11:30:00,163.47,163.69,163.27,163.49,19422.0,158.8839,159.0977,158.6895,158.9033,19422.0
2022-06-24 12:00:00,163.53,163.88,163.45,163.66,19014.0,158.9422,159.2824,158.8644,159.0685,19014.0
2022-06-24 12:30:00,163.62,163.99,163.58,163.88,15075.0,159.0297,159.3893,158.9908,159.2824,15075.0
2022-06-24 13:00:00,163.88,164.4,163.88,164.32,9533.0,159.2824,159.7878,159.2824,159.71,9533.0
2022-06-24 13:30:00,164.26,164.48,164.2,164.24,22486.0,159.6517,159.8655,159.5934,159.6323,22486.0
2022-06-24 14:00:00,164.29,164.78,164.21,164.57,19136.0,159.6809,160.1571,159.6031,159.953,19136.0
2022-06-24 14:30:00,164.62,165.09,164.48,165.09,17840.0,160.0016,160.4584,159.8655,160.4584,17840.0
2022-06-24 15:00:00,165.01,165.45,164.89,165.36,26590.0,160.3807,160.8083,160.264,160.7209,26590.0
2022-06-24 15:30:00,165.36,165.64,165.0,165.26,190440.0,160.7209,160.993,160.371,160.6237,190440.0
2022-06-27 09:30:00,165.43,165.64,163.14,163.88,68867.0,160.7889,160.993,158.5631,159.2824,68867.0
2022-06-27 10:00:00,163.99,165.27,163.99,164.76,12911.0,159.3893,160.6334,159.3893,160.1377,12911.0
2022-06-27 10:30:00,164.77,165.97,164.77,165.7,43630.0,160.1474,161.3137,160.1474,161.0513,43630.0
2022-06-27 11:00:00,165.67,165.78,165.23,165.7,14819.0,161.0222,161.1291,160.5945,161.0513,14819.0
2022-06-27 11:30:00,165.56,166.02,165.45,165.69,19778.0,160.9152,161.3623,160.8083,161.0416,19778.0
2022-06-27 12:00:00,165.62,165.66,164.75,164.81,25374.0,160.9736,161.0124,160.128,160.1863,25374.0
2022-06-27 12:30:00,164.81,165.51,164.81,165.49,7109.0,160.1863,160.8666,160.1863,160.8472,7109.0
2022-06-27 13:00:00,165.53,165.77,165.36,165.54,10842.0,160.8861,161.1194,160.7209,160.8958,10842.0
2022-06-27 13:30:00,165.55,165.56,165.0,165.0,7079.0,160.9055,160.9152,160.371,160.371,7079.0
2022-06-27 14:00:00,164.95,165.61,164.86,165.35,8670.0,160.3224,160.9638,160.2349,160.7111,8670.0
2022-06-27 14:30:00,165.42,165.9,165.28,165.41,8211.0,160.7792,161.2457,160.6431,160.7694,8211.0
2022-06-27 15:00:00,165.36,165.55,165.04,165.34,7938.0,160.7209,160.9055,160.4098,160.7014,7938.0
2022-06-27 15:30:00,165.22,165.27,164.51,165.27,103418.0,160.5848,160.6334,159.8947,160.6334,103418.0
2022-06-28 09:30:00,166.01,167.38,165.96,165.98,24104.0,161.3526,162.6842,161.304,161.3235,24104.0
2022-06-28 10:00:00,165.68,166.15,165.47,165.7,28273.0,161.0319,161.4887,160.8278,161.0513,28273.0
2022-06-28 10:30:00,165.68,165.83,164.8,165.17,23772.0,161.0319,161.1777,160.1766,160.5362,23772.0
2022-06-28 11:00:00,165.12,165.27,164.58,164.7,17176.0,160.4876,160.6334,159.9627,160.0794,17176.0
2022-06-28 11:30:00,164.67,164.76,163.91,164.13,11607.0,160.0502,160.1377,159.3115,159.5254,11607.0
2022-06-28 12:00:00,164.04,164.54,163.89,164.49,16926.0,159.4379,159.9239,159.2921,159.8753,16926.0
2022-06-28 12:30:00,164.37,164.47,164.16,164.3,8821.0,159.7586,159.8558,159.5545,159.6906,8821.0
2022-06-28 13:00:00,164.33,164.34,163.58,163.95,9616.0,159.7197,159.7295,158.9908,159.3504,9616.0
2022-06-28 13:30:00,163.93,163.93,163.61,163.82,8587.0,159.331,159.331,159.0199,159.2241,8587.0
2022-06-28 14:00:00,163.71,163.9,163.15,163.22,62700.0,159.1171,159.3018,158.5729,158.6409,62700.0
2022-06-28 14:30:00,163.13,163.4,162.67,163.32,45025.0,158.5534,158.8158,158.1063,158.7381,45025.0
2022-06-28 15:00:00,163.34,163.44,162.75,162.98,36673.0,158.7575,158.8547,158.1841,158.4076,36673.0
2022-06-28 15:30:00,162.99,163.23,162.55,163.18,186153.0,158.4173,158.6506,157.9897,158.602,186153.0
2022-06-29 09:30:00,163.65,164.31,162.9,163.71,58415.0,159.0588,159.7003,158.3299,159.1171,58415.0
2022-06-29 10:00:00,163.75,164.26,163.41,163.61,33433.0,159.156,159.6517,158.8256,159.0199,33433.0
2022-06-29 10:30:00,163.67,164.37,163.46,163.99,25342.0,159.0783,159.7586,158.8742,159.3893,25342.0
2022-06-29 11:00:00,164.05,164.2,163.56,163.81,30066.0,159.4476,159.5934,158.9714,159.2143,30066.0
2022-06-29 11:30:00,163.8,164.49,163.65,164.13,13643.0,159.2046,159.8753,159.0588,159.5254,13643.0
2022-06-29 12:00:00,164.21,164.24,163.6,163.7,26296.0,159.6031,159.6323,159.0102,159.1074,26296.0
2022-06-29 12:30:00,163.75,164.36,163.46,163.6,27957.0,159.156,159.7489,158.8742,159.0102,27957.0
2022-06-29 13:00:00,163.56,163.77,163.32,163.67,26847.0,158.9714,159.1755,158.7381,159.0783,26847.0
2022-06-29 13:30:00,163.55,163.71,163.43,163.59,23446.0,158.9616,159.1171,158.845,159.0005,23446.0
2022-06-29 14:00:00,163.56,163.84,163.34,163.56,21304.0,158.9714,159.2435,158.7575,158.9714,21304.0
2022-06-29 14:30:00,163.57,163.57,163.19,163.35,23848.0,158.9811,158.9811,158.6117,158.7672,23848.0
2022-06-29 15:00:00,163.31,164.04,163.25,164.03,33660.0,158.7284,159.4379,158.67,159.4282,33660.0
2022-06-29 15:30:00,163.96,163.96,163.1,163.29,100787.0,159.3601,159.3601,158.5243,158.7089,100787.0
2022-06-30 09:30:00,161.97,162.67,161.16,162.03,32577.0,157.426,158.1063,156.6387,157.4843,32577.0
2022-06-30 10:00:00,161.78,162.27,161.44,162.25,43418.0,157.2413,157.7175,156.9108,157.6981,43418.0
2022-06-30 10:30:00,162.19,162.91,162.13,162.75,20055.0,157.6398,158.3396,157.5815,158.1841,20055.0
2022-06-30 11:00:00,162.86,162.86,161.96,162.54,12497.0,158.291,158.291,157.4162,157.98,12497.0
2022-06-30 11:30:00,162.34,162.83,162.17,162.74,10439.0,157.7856,158.2618,157.6203,158.1744,10439.0
2022-06-30 12:00:00,162.71,163.55,162.68,163.4,9615.0,158.1452,158.9616,158.116,158.8158,9615.0
2022-06-30 12:30:00,163.65,163.81,163.16,163.78,6963.0,159.0588,159.2143,158.5826,159.1852,6963.0
2022-06-30 13:00:00,163.78,163.86,163.12,163.12,10583.0,159.1852,159.2629,158.5437,158.5437,10583.0
2022-06-30 13:30:00,163.14,163.9,163.13,163.74,16107.0,158.5631,159.3018,158.5534,159.1463,16107.0
2022-06-30 14:00:00,163.72,163.9,163.4,163.79,12826.0,159.1269,159.3018,158.8158,159.1949,12826.0
2022-06-30 14:30:00,163.82,163.87,162.92,163.22,12166.0,159.2241,159.2727,158.3493,158.6409,12166.0
2022-06-30 15:00:00,163.08,163.22,162.44,163.09,23519.0,158.5048,158.6409,157.8828,158.5145,23519.0
2022-06-30 15:30:00,163.02,163.67,162.41,163.1,103469.0,158.4465,159.0783,157.8536,158.5243,103469.0
2022-07-01 09:30:00,163.1,164.36,162.66,163.94,18770.0,158.5243,159.7489,158.0966,159.3407,18770.0
2022-07-01 10:00:00,164.06,164.23,162.14,162.45,21677.0,159.4573,159.6226,157.5912,157.8925,21677.0
2022-07-01 10:30:00,162.27,162.83,162.12,162.52,13935.0,157.7175,158.2618,157.5718,157.9605,13935.0
2022-07-01 11:00:00,162.42,163.34,162.39,162.92,12766.0,157.8633,158.7575,157.8342,158.3493,12766.0
2022-07-01 11:30:00,163.01,163.16,162.3,162.32,11800.0,158.4368,158.5826,157.7467,157.7661,11800.0
2022-07-01 12:00:00,162.35,163.08,162.15,162.89,17935.0,157.7953,158.5048,157.6009,158.3201,17935.0
2022-07-01 12:30:00,162.93,163.08,162.33,162.43,14966.0,158.359,158.5048,157.7759,157.8731,14966.0
2022-07-01 13:00:00,162.46,162.69,162.19,162.66,10850.0,157.9022,158.1258,157.6398,158.0966,10850.0
2022-07-01 13:30:00,162.81,163.32,162.77,163.17,17519.0,158.2424,158.7381,158.2035,158.5923,17519.0
2022-07-01 14:00:00,163.39,163.51,162.86,163.28,18362.0,158.8061,158.9228,158.291,158.6992,18362.0
2022-07-01 14:30:00,163.28,163.83,163.24,163.73,13695.0,158.6992,159.2338,158.6603,159.1366,13695.0
2022-07-01 15:00:00,163.74,164.37,163.5,164.26,13089.0,159.1463,159.7586,158.913,159.6517,13089.0
2022-07-01 15:30:00,164.3,164.83,164.24,164.65,76245.0,159.6906,160.2057,159.6323,160.0308,76245.0
2022-07-05 09:30:00,162.91,163.32,162.0,162.42,22300.0,158.3396,158.7381,157.4551,157.8633,22300.0
2022-07-05 10:00:00,162.38,163.54,162.0,163.42,27176.0,157.8245,158.9519,157.4551,158.8353,27176.0
2022-07-05 10:30:00,163.33,163.4,161.91,162.29,20260.0,158.7478,158.8158,157.3676,157.737,20260.0
2022-07-05 11:00:00,162.09,163.06,161.99,162.88,16364.0,157.5426,158.4854,157.4454,158.3104,16364.0
2022-07-05 11:30:00,162.83,163.41,162.83,162.9,9971.0,158.2618,158.8256,158.2618,158.3299,9971.0
2022-07-05 12:00:00,162.91,163.45,162.77,163.22,9257.0,158.3396,158.8644,158.2035,158.6409,9257.0
2022-07-05 12:30:00,163.16,163.4,163.05,163.2,9144.0,158.5826,158.8158,158.4757,158.6215,9144.0
2022-07-05 13:00:00,163.28,163.76,163.16,163.51,10353.0,158.6992,159.1657,158.5826,158.9228,10353.0
2022-07-05 13:30:00,163.52,163.92,163.37,163.65,10794.0,158.9325,159.3213,158.7867,159.0588,10794.0
2022-07-05 14:00:00,163.62,164.64,163.62,164.63,11936.0,159.0297,160.0211,159.0297,160.0113,11936.0
2022-07-05 14:30:00,164.71,165.48,164.62,165.28,11500.0,160.0891,160.8375,160.0016,160.6431,11500.0
2022-07-05 15:00:00,165.28,165.84,165.0,165.65,20174.0,160.6431,161.1874,160.371,161.0027,20174.0
2022-07-05 15:30:00,165.61,166.24,165.56,166.13,82753.0,160.9638,161.5762,160.9152,161.4693,82753.0
2022-07-06 09:30:00,166.51,167.93,166.21,167.12,27367.0,161.8386,163.2188,161.547,162.4315,27367.0
2022-07-06 10:00:00,166.94,167.88,166.9,167.56,14699.0,162.2565,163.1702,162.2176,162.8591,14699.0
2022-07-06 10:30:00,167.53,167.53,166.57,167.0,17426.0,162.83,162.83,161.8969,162.3148,17426.0
2022-07-06 11:00:00,167.03,167.03,166.19,166.25,13544.0,162.344,162.344,161.5276,161.5859,13544.0
2022-07-06 11:30:00,166.24,167.29,166.04,167.15,19940.0,161.5762,162.5967,161.3818,162.4606,19940.0
2022-07-06 12:00:00,167.17,167.56,166.94,167.54,18592.0,162.4801,162.8591,162.2565,162.8397,18592.0
2022-07-06 12:30:00,167.53,167.61,167.12,167.4,16607.0,162.83,162.9077,162.4315,162.7036,16607.0
2022-07-06 13:00:00,167.43,167.85,167.43,167.83,16847.0,162.7328,163.141,162.7328,163.1216,16847.0
2022-07-06 13:30:00,167.8,167.99,167.68,167.99,22940.0,163.0924,163.2771,162.9758,163.2771,22940.0
2022-07-06 14:00:00,167.92,168.64,167.65,168.64,26960.0,163.209,163.9088,162.9466,163.9088,26960.0
2022-07-06 14:30:00,168.68,169.33,168.48,168.78,18941.0,163.9477,164.5795,163.7533,164.0449,18941.0
2022-07-06 15:00:00,168.81,169.14,168.42,169.08,19544.0,164.0741,164.3948,163.695,164.3365,19544.0
2022-07-06 15:30:00,169.22,169.55,168.3,168.36,81667.0,164.4726,164.7933,163.5784,163.6367,81667.0
2022-07-07 09:30:00,168.65,169.85,168.45,168.76,24112.0,163.9186,165.0849,163.7242,164.0255,24112.0
2022-07-07 10:00:00,168.96,168.96,168.12,168.54,11959.0,164.2199,164.2199,163.4034,163.8116,11959.0
2022-07-07 10:30:00,168.61,168.88,168.24,168.31,16954.0,163.8797,164.1421,163.5201,163.5881,16954.0
2022-07-07 11:00:00,168.28,168.7,168.18,168.18,25119.0,163.5589,163.9671,163.4617,163.4617,25119.0
2022-07-07 11:30:00,168.2,168.49,168.16,168.2,12255.0,163.4812,163.763,163.4423,163.4812,12255.0
2022-07-07 12:00:00,168.24,168.33,167.78,167.78,14964.0,163.5201,163.6075,163.073,163.073,14964.0
2022-07-07 12:30:00,167.83,168.0,167.39,167.59,14589.0,163.1216,163.2868,162.6939,162.8883,14589.0
2022-07-07 13:00:00,167.57,167.61,167.16,167.18,11855.0,162.8689,162.9077,162.4704,162.4898,11855.0
2022-07-07 13:30:00,167.27,167.32,167.08,167.13,9402.0,162.5773,162.6259,162.3926,162.4412,9402.0
2022-07-07 14:00:00,167.12,167.21,166.79,167.05,10918.0,162.4315,162.519,162.1107,162.3634,10918.0
2022-07-07 14:30:00,167.01,167.17,166.91,167.11,9842.0,162.3246,162.4801,162.2274,162.4218,9842.0
2022-07-07 15:00:00,167.15,167.62,167.06,167.43,13848.0,162.4606,162.9174,162.3732,162.7328,13848.0
2022-07-07 15:30:00,167.47,167.63,167.18,167.28,50447.0,162.7717,162.9272,162.4898,162.587,50447.0
2022-07-08 09:30:00,167.43,168.03,166.16,166.58,15054.0,162.7328,163.3159,161.4984,161.9066,15054.0
2022-07-08 10:00:00,166.58,167.84,166.37,167.83,8136.0,161.9066,163.1313,161.7025,163.1216,8136.0
2022-07-08 10:30:00,167.85,168.04,167.21,167.5,19472.0,163.141,163.3257,162.519,162.8008,19472.0
2022-07-08 11:00:00,167.42,167.96,167.33,167.63,12363.0,162.7231,163.2479,162.6356,162.9272,12363.0
2022-07-08 11:30:00,167.57,167.66,167.16,167.57,11102.0,162.8689,162.9563,162.4704,162.8689,11102.0
2022-07-08 12:00:00,167.62,167.62,167.18,167.19,14222.0,162.9174,162.9174,162.4898,162.4995,14222.0
2022-07-08 12:30:00,167.2,167.26,166.86,166.86,7656.0,162.5092,162.5675,162.1788,162.1788,7656.0
2022-07-08 13:00:00,166.87,167.56,166.62,167.53,16480.0,162.1885,162.8591,161.9455,162.83,16480.0
2022-07-08 13:30:00,167.44,167.79,167.22,167.59,14004.0,162.7425,163.0827,162.5287,162.8883,14004.0
2022-07-08 14:00:00,167.58,167.9,167.5,167.9,9650.0,162.8786,163.1896,162.8008,163.1896,9650.0
2022-07-08 14:30:00,167.82,168.16,167.8,168.03,9336.0,163.1118,163.4423,163.0924,163.3159,9336.0
2022-07-08 15:00:00,168.07,168.29,167.73,167.74,16320.0,163.3548,163.5687,163.0244,163.0341,16320.0
2022-07-08 15:30:00,167.73,167.75,166.7,166.72,69193.0,163.0244,163.0438,162.0233,162.0427,69193.0
2022-07-11 09:30:00,166.05,167.33,165.97,166.48,34063.0,161.3915,162.6356,161.3137,161.8094,34063.0
2022-07-11 10:00:00,166.53,166.53,165.79,166.1,12207.0,161.858,161.858,161.1388,161.4401,12207.0
2022-07-11 10:30:00,166.05,166.88,166.04,166.31,19783.0,161.3915,162.1982,161.3818,161.6442,19783.0
2022-07-11 11:00:00,166.23,166.48,166.01,166.33,11281.0,161.5664,161.8094,161.3526,161.6636,11281.0
2022-07-11 11:30:00,166.23,166.24,165.44,165.97,11848.0,161.5664,161.5762,160.7986,161.3137,11848.0
2022-07-11 12:00:00,165.95,166.16,165.71,165.83,9411.0,161.2943,161.4984,161.061,161.1777,9411.0
2022-07-11 12:30:00,165.82,166.15,165.66,166.14,13609.0,161.1679,161.4887,161.0124,161.479,13609.0
2022-07-11 13:00:00,166.11,166.63,166.06,166.33,19756.0,161.4498,161.9552,161.4012,161.6636,19756.0
2022-07-11 13:30:00,166.29,166.53,166.21,166.37,15249.0,161.6248,161.858,161.547,161.7025,15249.0
2022-07-11 14:00:00,166.31,166.37,165.81,165.93,10368.0,161.6442,161.7025,161.1582,161.2749,10368.0
2022-07-11 14:30:00,166.0,166.32,165.92,166.16,7329.0,161.3429,161.6539,161.2651,161.4984,7329.0
2022-07-11 15:00:00,166.1,166.14,165.64,165.73,11738.0,161.4401,161.479,160.993,161.0805,11738.0
2022-07-11 15:30:00,165.69,165.87,165.58,165.87,40644.0,161.0416,161.2165,160.9347,161.2165,40644.0
2022-07-12 09:30:00,165.58,167.72,165.58,167.45,25320.0,160.9347,163.0146,160.9347,162.7522,25320.0
2022-07-12 10:00:00,167.19,167.41,166.7,166.89,55030.0,162.4995,162.7133,162.0233,162.2079,55030.0
2022-07-12 10:30:00,166.94,167.89,166.88,167.84,20138.0,162.2565,163.1799,162.1982,163.1313,20138.0
2022-07-12 11:00:00,167.84,168.14,167.61,168.0,23124.0,163.1313,163.4229,162.9077,163.2868,23124.0
2022-07-12 11:30:00,168.04,168.14,167.74,168.0,25358.0,163.3257,163.4229,163.0341,163.2868,25358.0
2022-07-12 12:00:00,168.01,168.1,167.87,168.02,13844.0,163.2965,163.384,163.1604,163.3062,13844.0
2022-07-12 12:30:00,167.98,168.11,167.85,168.11,13283.0,163.2673,163.3937,163.141,163.3937,13283.0
2022-07-12 13:00:00,168.14,168.14,167.43,167.87,12593.0,163.4229,163.4229,162.7328,163.1604,12593.0
2022-07-12 13:30:00,167.91,168.04,167.85,167.95,23024.0,163.1993,163.3257,163.141,163.2382,23024.0
2022-07-12 14:00:00,167.94,167.95,166.86,166.91,36518.0,163.2285,163.2382,162.1788,162.2274,36518.0
2022-07-12 14:30:00,167.02,167.02,166.4,166.47,18442.0,162.3343,162.3343,161.7317,161.7997,18442.0
2022-07-12 15:00:00,166.43,166.43,164.95,164.95,17730.0,161.7608,161.7608,160.3224,160.3224,17730.0
2022-07-12 15:30:00,164.87,165.01,164.02,164.84,83350.0,160.2446,160.3807,159.4184,160.2154,83350.0
2022-07-13 09:30:00,162.76,164.41,162.3,163.56,17298.0,158.1938,159.7975,157.7467,158.9714,17298.0
2022-07-13 10:00:00,163.76,164.5,163.29,164.13,24761.0,159.1657,159.885,158.7089,159.5254,24761.0
2022-07-13 10:30:00,164.19,164.79,164.03,164.77,17023.0,159.5837,160.1668,159.4282,160.1474,17023.0
2022-07-13 11:00:00,164.82,165.58,164.75,165.39,26616.0,160.196,160.9347,160.128,160.75,26616.0
2022-07-13 11:30:00,165.37,165.61,164.67,164.76,55905.0,160.7306,160.9638,160.0502,160.1377,55905.0
2022-07-13 12:00:00,164.85,165.33,164.57,165.33,11990.0,160.2252,160.6917,159.953,160.6917,11990.0
2022-07-13 12:30:00,165.33,165.66,165.27,165.49,8013.0,160.6917,161.0124,160.6334,160.8472,8013.0
2022-07-13 13:00:00,165.45,165.8,165.15,165.27,6322.0,160.8083,161.1485,160.5167,160.6334,6322.0
2022-07-13 13:30:00,165.25,165.34,164.91,165.12,9866.0,160.6139,160.7014,160.2835,160.4876,9866.0
2022-07-13 14:00:00,165.0,165.27,164.2,165.21,39347.0,160.371,160.6334,159.5934,160.5751,39347.0
2022-07-13 14:30:00,165.41,165.69,165.16,165.69,9720.0,160.7694,161.0416,160.5265,161.0416,9720.0
2022-07-13 15:00:00,165.61,165.61,164.96,165.35,22530.0,160.9638,160.9638,160.3321,160.7111,22530.0
2022-07-13 15:30:00,165.32,165.39,164.66,164.68,219024.0,160.682,160.75,160.0405,160.0599,219024.0
2022-07-14 09:30:00,161.57,162.55,161.11,161.28,26285.0,157.0372,157.9897,156.5901,156.7553,26285.0
2022-07-14 10:00:00,161.56,161.59,160.93,161.2,19970.0,157.0275,157.0566,156.4151,156.6776,19970.0
2022-07-14 10:30:00,161.42,161.42,160.6,160.9,14057.0,156.8914,156.8914,156.0944,156.386,14057.0
2022-07-14 11:00:00,161.07,161.56,160.76,161.53,16284.0,156.5512,157.0275,156.2499,156.9983,16284.0
2022-07-14 11:30:00,161.52,162.05,161.35,161.96,9941.0,156.9886,157.5037,156.8234,157.4162,9941.0
2022-07-14 12:00:00,162.06,162.16,161.61,161.67,25778.0,157.5134,157.6106,157.0761,157.1344,25778.0
2022-07-14 12:30:00,161.8,161.84,160.88,161.19,18188.0,157.2607,157.2996,156.3665,156.6678,18188.0
2022-07-14 13:00:00,161.16,161.87,160.92,161.71,11873.0,156.6387,157.3288,156.4054,157.1733,11873.0
2022-07-14 13:30:00,161.51,162.35,161.43,162.31,21681.0,156.9789,157.7953,156.9011,157.7564,21681.0
2022-07-14 14:00:00,162.23,162.98,162.23,162.89,9627.0,157.6787,158.4076,157.6787,158.3201,9627.0
2022-07-14 14:30:00,163.02,163.23,162.77,163.04,9773.0,158.4465,158.6506,158.2035,158.4659,9773.0
2022-07-14 15:00:00,163.08,163.32,162.81,163.27,8861.0,158.5048,158.7381,158.2424,158.6895,8861.0
2022-07-14 15:30:00,163.21,163.23,162.62,162.78,47164.0,158.6312,158.6506,158.0577,158.2132,47164.0
2022-07-15 09:30:00,165.38,166.15,164.72,165.48,73613.0,160.7403,161.4887,160.0988,160.8375,73613.0
2022-07-15 10:00:00,166.12,166.23,165.43,165.74,8303.0,161.4595,161.5664,160.7889,161.0902,8303.0
2022-07-15 10:30:00,166.21,166.3,165.57,165.71,11997.0,161.547,161.6345,160.925,161.061,11997.0
2022-07-15 11:00:00,165.7,166.06,165.6,165.82,9560.0,161.0513,161.4012,160.9541,161.1679,9560.0
2022-07-15 11:30:00,165.83,166.03,165.51,165.58,5278.0,161.1777,161.3721,160.8666,160.9347,5278.0
2022-07-15 12:00:00,165.64,166.03,165.51,165.92,13989.0,160.993,161.3721,160.8666,161.2651,13989.0
2022-07-15 12:30:00,165.99,166.03,165.45,165.48,12388.0,161.3332,161.3721,160.8083,160.8375,12388.0
2022-07-15 13:00:00,165.52,165.99,165.51,165.79,11675.0,160.8764,161.3332,160.8666,161.1388,11675.0
2022-07-15 13:30:00,165.75,165.86,165.04,165.31,8469.0,161.0999,161.2068,160.4098,160.6723,8469.0
2022-07-15 14:00:00,165.23,165.6,165.04,165.59,16423.0,160.5945,160.9541,160.4098,160.9444,16423.0
2022-07-15 14:30:00,165.56,165.56,165.25,165.49,14438.0,160.9152,160.9152,160.6139,160.8472,14438.0
2022-07-15 15:00:00,165.46,165.64,165.38,165.51,19027.0,160.818,160.993,160.7403,160.8666,19027.0
2022-07-15 15:30:00,165.45,165.77,165.16,165.71,97779.0,160.8083,161.1194,160.5265,161.061,97779.0
2022-07-18 09:30:00,166.33,166.72,164.88,165.11,22638.0,161.6636,162.0427,160.2543,160.4779,22638.0
2022-07-18 10:00:00,165.15,165.71,164.93,165.64,13497.0,160.5167,161.061,160.3029,160.993,13497.0
2022-07-18 10:30:00,165.56,166.04,165.29,165.93,11456.0,160.9152,161.3818,160.6528,161.2749,11456.0
2022-07-18 11:00:00,165.91,165.91,165.04,165.2,11333.0,161.2554,161.2554,160.4098,160.5653,11333.0
2022-07-18 11:30:00,165.19,165.4,165.06,165.16,9869.0,160.5556,160.7597,160.4293,160.5265,9869.0
2022-07-18 12:00:00,165.1,165.18,164.72,164.79,6160.0,160.4681,160.5459,160.0988,160.1668,6160.0
2022-07-18 12:30:00,164.84,165.08,164.46,164.57,13987.0,160.2154,160.4487,159.8461,159.953,13987.0
2022-07-18 13:00:00,164.57,164.57,164.09,164.36,8747.0,159.953,159.953,159.4865,159.7489,8747.0
2022-07-18 13:30:00,164.31,164.38,163.86,163.96,10976.0,159.7003,159.7683,159.2629,159.3601,10976.0
2022-07-18 14:00:00,164.01,164.24,163.85,163.86,10924.0,159.4087,159.6323,159.2532,159.2629,10924.0
2022-07-18 14:30:00,163.88,164.05,163.24,163.34,12055.0,159.2824,159.4476,158.6603,158.7575,12055.0
2022-07-18 15:00:00,163.29,163.46,162.88,162.89,14599.0,158.7089,158.8742,158.3104,158.3201,14599.0
2022-07-18 15:30:00,162.84,162.85,161.33,161.9,79769.0,158.2716,158.2813,156.8039,157.3579,79769.0
2022-07-19 09:30:00,163.31,164.48,163.12,164.48,11909.0,158.7284,159.8655,158.5437,159.8655,11909.0
2022-07-19 10:00:00,164.4,165.34,164.25,165.12,12541.0,159.7878,160.7014,159.642,160.4876,12541.0
2022-07-19 10:30:00,165.26,165.63,165.23,165.46,11755.0,160.6237,160.9833,160.5945,160.818,11755.0
2022-07-19 11:00:00,165.5,165.91,165.47,165.84,15293.0,160.8569,161.2554,160.8278,161.1874,15293.0
2022-07-19 11:30:00,165.86,166.06,165.5,165.79,18805.0,161.2068,161.4012,160.8569,161.1388,18805.0
2022-07-19 12:00:00,165.78,165.88,165.39,165.84,17418.0,161.1291,161.2263,160.75,161.1874,17418.0
2022-07-19 12:30:00,165.83,166.02,165.73,165.85,14147.0,161.1777,161.3623,161.0805,161.1971,14147.0
2022-07-19 13:00:00,165.87,166.11,165.55,165.61,25257.0,161.2165,161.4498,160.9055,160.9638,25257.0
2022-07-19 13:30:00,165.65,166.15,165.65,166.15,17099.0,161.0027,161.4887,161.0027,161.4887,17099.0
2022-07-19 14:00:00,166.21,166.42,166.1,166.3,30876.0,161.547,161.7511,161.4401,161.6345,30876.0
2022-07-19 14:30:00,166.32,166.4,166.01,166.21,14537.0,161.6539,161.7317,161.3526,161.547,14537.0
2022-07-19 15:00:00,166.08,166.4,165.97,166.31,19884.0,161.4207,161.7317,161.3137,161.6442,19884.0
2022-07-19 15:30:00,166.3,166.81,166.12,166.39,101095.0,161.6345,162.1302,161.4595,161.722,101095.0
2022-07-20 09:30:00,166.98,167.17,165.03,165.2,20503.0,162.2954,162.4801,160.4001,160.5653,20503.0
2022-07-20 10:00:00,165.2,166.52,165.13,166.49,6459.0,160.5653,161.8483,160.4973,161.8192,6459.0
2022-07-20 10:30:00,166.47,166.89,166.05,166.57,4138.0,161.7997,162.2079,161.3915,161.8969,4138.0
2022-07-20 11:00:00,166.5,166.7,165.99,166.24,6326.0,161.8289,162.0233,161.3332,161.5762,6326.0
2022-07-20 11:30:00,166.38,166.85,166.23,166.7,7078.0,161.7122,162.1691,161.5664,162.0233,7078.0
2022-07-20 12:00:00,166.67,166.97,166.57,166.81,6437.0,161.9941,162.2857,161.8969,162.1302,6437.0
2022-07-20 12:30:00,166.54,166.73,165.91,166.36,5840.0,161.8677,162.0524,161.2554,161.6928,5840.0
2022-07-20 13:00:00,166.29,166.42,165.72,166.36,18254.0,161.6248,161.7511,161.0708,161.6928,18254.0
2022-07-20 13:30:00,166.34,166.77,165.76,165.9,5348.0,161.6734,162.0913,161.1096,161.2457,5348.0
2022-07-20 14:00:00,166.0,166.49,165.96,166.37,5688.0,161.3429,161.8192,161.304,161.7025,5688.0
2022-07-20 14:30:00,166.46,166.78,166.25,166.5,7124.0,161.79,162.101,161.5859,161.8289,7124.0
2022-07-20 15:00:00,166.43,166.97,166.27,166.83,12999.0,161.7608,162.2857,161.6053,162.1496,12999.0
2022-07-20 15:30:00,166.88,166.88,166.17,166.59,75077.0,162.1982,162.1982,161.5081,161.9163,75077.0
2022-07-21 09:30:00,167.08,168.84,166.56,168.52,18895.0,162.3926,164.1032,161.8872,163.7922,18895.0
2022-07-21 10:00:00,168.47,168.9,167.76,167.96,10491.0,163.7436,164.1615,163.0535,163.2479,10491.0
2022-07-21 10:30:00,167.84,168.43,167.84,168.37,13942.0,163.1313,163.7047,163.1313,163.6464,13942.0
2022-07-21 11:00:00,168.44,168.96,167.99,168.77,11890.0,163.7144,164.2199,163.2771,164.0352,11890.0
2022-07-21 11:30:00,168.76,169.19,168.68,168.96,12086.0,164.0255,164.4434,163.9477,164.2199,12086.0
2022-07-21 12:00:00,169.01,169.71,169.01,169.71,11600.0,164.2685,164.9488,164.2685,164.9488,11600.0
2022-07-21 12:30:00,169.72,169.86,169.45,169.45,23737.0,164.9585,165.0946,164.6961,164.6961,23737.0
2022-07-21 13:00:00,169.51,169.66,169.25,169.44,16309.0,164.7544,164.9002,164.5017,164.6864,16309.0
2022-07-21 13:30:00,169.48,169.62,169.01,169.44,20335.0,164.7253,164.8613,164.2685,164.6864,20335.0
2022-07-21 14:00:00,169.41,170.14,169.41,170.03,16354.0,164.6572,165.3668,164.6572,165.2598,16354.0
2022-07-21 14:30:00,170.09,170.09,169.44,169.63,18899.0,165.3182,165.3182,164.6864,164.8711,18899.0
2022-07-21 15:00:00,169.63,169.86,169.55,169.68,22535.0,164.8711,165.0946,164.7933,164.9197,22535.0
2022-07-21 15:30:00,169.67,169.94,169.02,169.65,142481.0,164.9099,165.1724,164.2782,164.8905,142481.0
2022-07-22 09:30:00,170.28,170.72,169.17,169.61,55249.0,165.5028,165.9305,164.424,164.8516,55249.0
2022-07-22 10:00:00,169.38,169.55,168.75,169.19,38541.0,164.6281,164.7933,164.0157,164.4434,38541.0
2022-07-22 10:30:00,169.27,169.96,169.22,169.78,14258.0,164.5212,165.1918,164.4726,165.0169,14258.0
2022-07-22 11:00:00,169.68,170.01,169.16,169.17,13402.0,164.9197,165.2404,164.4142,164.424,13402.0
2022-07-22 11:30:00,169.04,169.16,168.36,169.14,24291.0,164.2976,164.4142,163.6367,164.3948,24291.0
2022-07-22 12:00:00,169.1,169.17,168.78,168.89,9680.0,164.3559,164.424,164.0449,164.1518,9680.0
2022-07-22 12:30:00,168.92,169.22,168.58,168.69,7506.0,164.181,164.4726,163.8505,163.9574,7506.0
2022-07-22 13:00:00,168.51,168.81,168.29,168.31,13353.0,163.7825,164.0741,163.5687,163.5881,13353.0
2022-07-22 13:30:00,168.22,168.22,167.65,167.85,7698.0,163.5006,163.5006,162.9466,163.141,7698.0
2022-07-22 14:00:00,167.71,167.71,167.12,167.25,6082.0,163.0049,163.0049,162.4315,162.5578,6082.0
2022-07-22 14:30:00,167.24,167.48,167.09,167.44,5596.0,162.5481,162.7814,162.4023,162.7425,5596.0
2022-07-22 15:00:00,167.36,167.96,167.3,167.92,8696.0,162.6647,163.2479,162.6064,163.209,8696.0
2022-07-22 15:30:00,167.86,168.27,167.57,168.26,52111.0,163.1507,163.5492,162.8689,163.5395,52111.0
2022-07-25 09:30:00,168.51,169.71,168.09,169.41,39978.0,163.7825,164.9488,163.3743,164.6572,39978.0
2022-07-25 10:00:00,169.53,170.16,169.47,170.08,33735.0,164.7739,165.3862,164.7155,165.3084,33735.0
2022-07-25 10:30:00,169.96,170.1,169.62,169.75,11857.0,165.1918,165.3279,164.8613,164.9877,11857.0
2022-07-25 11:00:00,169.65,170.01,169.38,169.96,22710.0,164.8905,165.2404,164.6281,165.1918,22710.0
2022-07-25 11:30:00,169.89,170.15,169.57,169.78,14485.0,165.1238,165.3765,164.8127,165.0169,14485.0
2022-07-25 12:00:00,169.8,169.9,169.01,169.13,21486.0,165.0363,165.1335,164.2685,164.3851,21486.0
2022-07-25 12:30:00,169.17,169.73,169.17,169.45,10964.0,164.424,164.9683,164.424,164.6961,10964.0
2022-07-25 13:00:00,169.45,169.7,169.41,169.42,9813.0,164.6961,164.9391,164.6572,164.6669,9813.0
2022-07-25 13:30:00,169.43,169.48,169.07,169.11,12985.0,164.6767,164.7253,164.3268,164.3656,12985.0
2022-07-25 14:00:00,169.08,169.18,168.85,169.08,10829.0,164.3365,164.4337,164.1129,164.3365,10829.0
2022-07-25 14:30:00,169.05,169.27,168.77,168.81,13537.0,164.3073,164.5212,164.0352,164.0741,13537.0
2022-07-25 15:00:00,168.75,168.98,168.36,168.74,31069.0,164.0157,164.2393,163.6367,164.006,31069.0
2022-07-25 15:30:00,168.68,169.86,168.64,169.7,65992.0,163.9477,165.0946,163.9088,164.9391,65992.0
2022-07-26 09:30:00,169.8,170.57,169.16,169.83,42714.0,165.0363,165.7847,164.4142,165.0654,42714.0
2022-07-26 10:00:00,169.86,169.9,169.26,169.57,16715.0,165.0946,165.1335,164.5114,164.8127,16715.0
2022-07-26 10:30:00,169.55,169.79,169.12,169.44,16721.0,164.7933,165.0266,164.3754,164.6864,16721.0
2022-07-26 11:00:00,169.44,169.47,169.11,169.11,18218.0,164.6864,164.7155,164.3656,164.3656,18218.0
2022-07-26 11:30:00,168.99,169.28,168.78,169.03,35369.0,164.249,164.5309,164.0449,164.2879,35369.0
2022-07-26 12:00:00,169.02,169.55,168.9,169.42,15602.0,164.2782,164.7933,164.1615,164.6669,15602.0
2022-07-26 12:30:00,169.44,169.65,169.13,169.6,12248.0,164.6864,164.8905,164.3851,164.8419,12248.0
2022-07-26 13:00:00,169.58,169.92,169.42,169.91,24476.0,164.8225,165.1529,164.6669,165.1432,24476.0
2022-07-26 13:30:00,169.84,170.01,169.45,169.93,29626.0,165.0752,165.2404,164.6961,165.1626,29626.0
2022-07-26 14:00:00,169.93,170.28,169.78,170.25,34466.0,165.1626,165.5028,165.0169,165.4737,34466.0
2022-07-26 14:30:00,170.24,170.26,169.9,169.96,48152.0,165.4639,165.4834,165.1335,165.1918,48152.0
2022-07-26 15:00:00,169.97,170.16,169.69,169.97,49110.0,165.2015,165.3862,164.9294,165.2015,49110.0
2022-07-26 15:30:00,169.94,170.29,169.89,169.99,142597.0,165.1724,165.5125,165.1238,165.221,142597.0
2022-07-27 09:30:00,170.8,172.0,170.8,171.3,64852.0,166.0082,167.1746,166.0082,166.4942,64852.0
2022-07-27 10:00:00,171.26,172.25,171.26,172.14,35967.0,166.4553,167.4176,166.4553,167.3106,35967.0
2022-07-27 10:30:00,172.07,172.13,171.3,171.47,61560.0,167.2426,167.3009,166.4942,166.6594,61560.0
2022-07-27 11:00:00,171.52,171.67,171.14,171.51,49197.0,166.708,166.8538,166.3387,166.6983,49197.0
2022-07-27 11:30:00,171.55,172.31,171.54,172.18,34304.0,166.7372,167.4759,166.7275,167.3495,34304.0
2022-07-27 12:00:00,172.18,172.58,172.17,172.33,24630.0,167.3495,167.7383,167.3398,167.4953,24630.0
2022-07-27 12:30:00,172.26,172.31,171.76,171.8,171246.0,167.4273,167.4759,166.9413,166.9802,171246.0
2022-07-27 13:00:00,171.89,172.03,171.43,172.03,28266.0,167.0677,167.2037,166.6206,167.2037,28266.0
2022-07-27 13:30:00,172.06,172.51,171.93,172.22,16994.0,167.2329,167.6703,167.1065,167.3884,16994.0
2022-07-27 14:00:00,172.22,172.43,171.69,171.85,39629.0,167.3884,167.5925,166.8733,167.0288,39629.0
2022-07-27 14:30:00,171.85,172.78,171.59,172.28,20415.0,167.0288,167.9327,166.7761,167.4467,20415.0
2022-07-27 15:00:00,172.39,173.64,172.13,173.64,17346.0,167.5536,168.7686,167.3009,168.7686,17346.0
2022-07-27 15:30:00,173.65,173.69,173.13,173.19,68759.0,168.7783,168.8172,168.2729,168.3312,68759.0
2022-07-28 09:30:00,173.68,174.22,172.16,172.33,55386.0,168.8074,169.3323,167.3301,167.4953,55386.0
2022-07-28 10:00:00,172.34,172.69,171.16,171.44,54170.0,167.505,167.8452,166.3581,166.6303,54170.0
2022-07-28 10:30:00,171.59,173.09,171.46,173.09,34058.0,166.7761,168.234,166.6497,168.234,34058.0
2022-07-28 11:00:00,173.02,174.18,172.65,174.08,44395.0,168.166,169.2934,167.8063,169.1962,44395.0
2022-07-28 11:30:00,174.11,174.35,173.62,173.72,19684.0,169.2254,169.4586,168.7491,168.8463,19684.0
2022-07-28 12:00:00,173.74,174.47,173.61,174.29,18689.0,168.8658,169.5753,168.7394,169.4003,18689.0
2022-07-28 12:30:00,174.27,175.44,174.06,175.39,14860.0,169.3809,170.5181,169.1768,170.4695,14860.0
2022-07-28 13:00:00,175.39,176.36,175.22,176.33,14085.0,170.4695,171.4122,170.3042,171.3831,14085.0
2022-07-28 13:30:00,176.3,176.53,176.11,176.46,16755.0,171.3539,171.5775,171.1693,171.5094,16755.0
2022-07-28 14:00:00,176.45,176.8,176.26,176.63,31721.0,171.4997,171.8399,171.3151,171.6747,31721.0
2022-07-28 14:30:00,176.6,176.8,176.01,176.02,33342.0,171.6455,171.8399,171.0721,171.0818,33342.0
2022-07-28 15:00:00,176.04,176.04,175.62,175.82,32877.0,171.1012,171.1012,170.693,170.8874,32877.0
2022-07-28 15:30:00,175.76,176.26,175.62,176.17,103967.0,170.8291,171.3151,170.693,171.2276,103967.0
2022-07-29 09:30:00,184.88,184.88,174.86,178.6,69988.0,179.6932,179.6932,169.9543,173.5894,69988.0
2022-07-29 10:00:00,178.78,180.17,178.21,179.09,57462.0,173.7644,175.1154,173.2103,174.0657,57462.0
2022-07-29 10:30:00,179.16,179.74,177.91,177.91,42168.0,174.1337,174.6974,172.9188,172.9188,42168.0
2022-07-29 11:00:00,177.84,178.63,177.51,178.2,37977.0,172.8507,173.6186,172.53,173.2006,37977.0
2022-07-29 11:30:00,178.19,179.24,177.91,178.36,33208.0,173.1909,174.2115,172.9188,173.3561,33208.0
2022-07-29 12:00:00,178.41,179.2,178.31,178.76,15282.0,173.4047,174.1726,173.3075,173.7449,15282.0
2022-07-29 12:30:00,178.83,179.43,178.64,179.29,14613.0,173.813,174.3961,173.6283,174.26,14613.0
2022-07-29 13:00:00,179.24,179.24,178.43,178.59,17385.0,174.2115,174.2115,173.4242,173.5797,17385.0
2022-07-29 13:30:00,178.65,179.07,178.55,179.07,22892.0,173.638,174.0462,173.5408,174.0462,22892.0
2022-07-29 14:00:00,179.14,179.49,178.97,179.24,23618.0,174.1143,174.4544,173.949,174.2115,23618.0
2022-07-29 14:30:00,179.22,179.23,178.78,179.16,24177.0,174.192,174.2017,173.7644,174.1337,24177.0
2022-07-29 15:00:00,179.17,179.72,178.99,179.59,29274.0,174.1434,174.678,173.9685,174.5516,29274.0
2022-07-29 15:30:00,179.54,179.79,178.78,179.08,128280.0,174.503,174.746,173.7644,174.0559,128280.0
2022-08-01 09:30:00,176.79,177.76,176.23,176.55,74232.0,171.8302,172.773,171.2859,171.5969,74232.0
2022-08-01 10:00:00,176.41,177.36,176.3,177.03,58915.0,171.4608,172.3842,171.3539,172.0635,58915.0
2022-08-01 10:30:00,177.12,177.91,176.58,177.74,25002.0,172.1509,172.9188,171.6261,172.7535,25002.0
2022-08-01 11:00:00,177.85,177.85,176.77,177.49,22757.0,172.8604,172.8604,171.8107,172.5105,22757.0
2022-08-01 11:30:00,177.33,177.33,176.54,176.54,17631.0,172.355,172.355,171.5872,171.5872,17631.0
2022-08-01 12:00:00,176.56,176.56,175.12,175.25,29383.0,171.6066,171.6066,170.207,170.3334,29383.0
2022-08-01 12:30:00,175.23,175.7,175.03,175.26,25083.0,170.314,170.7708,170.1196,170.3431,25083.0
2022-08-01 13:00:00,175.23,175.23,174.25,174.28,19040.0,170.314,170.314,169.3614,169.3906,19040.0
2022-08-01 13:30:00,174.18,174.25,173.39,173.64,21653.0,169.2934,169.3614,168.5256,168.7686,21653.0
2022-08-01 14:00:00,173.63,173.63,173.01,173.08,28536.0,168.7588,168.7588,168.1562,168.2243,28536.0
2022-08-01 14:30:00,173.07,173.54,172.63,173.37,32068.0,168.2145,168.6714,167.7869,168.5061,32068.0
2022-08-01 15:00:00,173.29,173.77,173.17,173.69,29347.0,168.4284,168.8949,168.3117,168.8172,29347.0
2022-08-01 15:30:00,173.67,173.87,172.31,172.59,125846.0,168.7977,168.9921,167.4759,167.748,125846.0
2022-08-02 09:30:00,172.07,172.74,171.75,172.41,32016.0,167.2426,167.8938,166.9316,167.5731,32016.0
2022-08-02 10:00:00,172.41,172.85,172.06,172.75,36252.0,167.5731,168.0007,167.2329,167.9035,36252.0
2022-08-02 10:30:00,172.86,174.01,172.83,173.41,41579.0,168.0104,169.1282,167.9813,168.545,41579.0
2022-08-02 11:00:00,173.38,173.81,173.27,173.81,34502.0,168.5159,168.9338,168.4089,168.9338,34502.0
2022-08-02 11:30:00,173.83,174.11,173.41,173.98,25093.0,168.9532,169.2254,168.545,169.099,25093.0
2022-08-02 12:00:00,173.91,174.47,173.91,174.47,11513.0,169.031,169.5753,169.031,169.5753,11513.0
2022-08-02 12:30:00,174.41,174.63,174.2,174.55,7948.0,169.517,169.7308,169.3128,169.653,7948.0
2022-08-02 13:00:00,174.47,174.6,173.92,174.04,10354.0,169.5753,169.7016,169.0407,169.1573,10354.0
2022-08-02 13:30:00,173.92,174.35,173.81,174.35,20969.0,169.0407,169.4586,168.9338,169.4586,20969.0
2022-08-02 14:00:00,174.32,174.86,174.29,174.29,24087.0,169.4295,169.9543,169.4003,169.4003,24087.0
2022-08-02 14:30:00,174.33,174.52,173.85,173.89,21493.0,169.4392,169.6239,168.9727,169.0115,21493.0
2022-08-02 15:00:00,174.01,174.01,172.83,173.1,30107.0,169.1282,169.1282,167.9813,168.2437,30107.0
2022-08-02 15:30:00,173.05,173.27,172.15,172.34,152311.0,168.1951,168.4089,167.3204,167.505,152311.0
2022-08-03 09:30:00,173.05,174.15,173.05,174.12,20088.0,168.1951,169.2643,168.1951,169.2351,20088.0
2022-08-03 10:00:00,173.82,175.34,173.31,175.26,41939.0,168.9435,170.4209,168.4478,170.3431,41939.0
2022-08-03 10:30:00,175.34,175.83,175.19,175.69,41408.0,170.4209,170.8971,170.2751,170.761,41408.0
2022-08-03 11:00:00,175.85,176.48,175.71,176.39,30435.0,170.9166,171.5289,170.7805,171.4414,30435.0
2022-08-03 11:30:00,176.34,177.18,176.18,177.03,35849.0,171.3928,172.2092,171.2373,172.0635,35849.0
2022-08-03 12:00:00,177.0,177.19,176.32,176.42,26879.0,172.0343,172.219,171.3734,171.4706,26879.0
2022-08-03 12:30:00,176.51,177.4,176.51,177.36,14866.0,171.558,172.4231,171.558,172.3842,14866.0
2022-08-03 13:00:00,177.3,177.44,177.03,177.33,15579.0,172.3259,172.462,172.0635,172.355,15579.0
2022-08-03 13:30:00,177.34,177.46,176.92,177.17,15874.0,172.3648,172.4814,171.9565,172.1995,15874.0
2022-08-03 14:00:00,177.17,177.61,176.97,177.54,15038.0,172.1995,172.6272,172.0051,172.5591,15038.0
2022-08-03 14:30:00,177.5,177.56,177.07,177.16,15532.0,172.5203,172.5786,172.1023,172.1898,15532.0
2022-08-03 15:00:00,177.23,177.56,177.14,177.54,22026.0,172.2578,172.5786,172.1704,172.5591,22026.0
2022-08-03 15:30:00,177.56,177.91,177.1,177.15,103080.0,172.5786,172.9188,172.1315,172.1801,103080.0
2022-08-04 09:30:00,177.0,177.25,176.53,176.96,26035.0,172.0343,172.2773,171.5775,171.9954,26035.0
2022-08-04 10:00:00,177.12,177.45,176.3,176.3,17626.0,172.1509,172.4717,171.3539,171.3539,17626.0
2022-08-04 10:30:00,176.44,177.36,176.21,177.12,11270.0,171.49,172.3842,171.2665,172.1509,11270.0
2022-08-04 11:00:00,177.17,177.35,176.51,176.58,9834.0,172.1995,172.3745,171.558,171.6261,9834.0
2022-08-04 11:30:00,176.56,177.14,176.18,177.03,17354.0,171.6066,172.1704,171.2373,172.0635,17354.0
2022-08-04 12:00:00,177.01,177.22,176.76,177.17,7657.0,172.044,172.2481,171.801,172.1995,7657.0
2022-08-04 12:30:00,177.04,177.22,176.76,176.93,13139.0,172.0732,172.2481,171.801,171.9663,13139.0
2022-08-04 13:00:00,176.89,177.2,176.53,177.08,11083.0,171.9274,172.2287,171.5775,172.112,11083.0
2022-08-04 13:30:00,176.99,177.57,176.96,177.35,17191.0,172.0246,172.5883,171.9954,172.3745,17191.0
2022-08-04 14:00:00,177.27,177.31,176.98,177.16,27188.0,172.2967,172.3356,172.0149,172.1898,27188.0
2022-08-04 14:30:00,177.17,177.24,176.75,176.92,14283.0,172.1995,172.2676,171.7913,171.9565,14283.0
2022-08-04 15:00:00,176.88,177.4,176.84,177.36,34921.0,171.9177,172.4231,171.8788,172.3842,34921.0
2022-08-04 15:30:00,177.35,177.35,176.42,176.46,73919.0,172.3745,172.3745,171.4706,171.5094,73919.0
2022-08-05 09:30:00,175.35,177.12,175.26,176.82,29596.0,170.4306,172.1509,170.3431,171.8593,29596.0
2022-08-05 10:00:00,176.88,177.34,176.75,176.97,19817.0,171.9177,172.3648,171.7913,172.0051,19817.0
2022-08-05 10:30:00,176.94,177.07,176.71,177.03,29019.0,171.976,172.1023,171.7524,172.0635,29019.0
2022-08-05 11:00:00,177.01,177.17,176.8,176.97,21270.0,172.044,172.1995,171.8399,172.0051,21270.0
2022-08-05 11:30:00,177.0,177.66,176.87,176.98,38127.0,172.0343,172.6758,171.9079,172.0149,38127.0
2022-08-05 12:00:00,177.0,177.53,177.0,177.44,19134.0,172.0343,172.5494,172.0343,172.462,19134.0
2022-08-05 12:30:00,177.47,177.83,176.88,177.64,42568.0,172.4911,172.841,171.9177,172.6563,42568.0
2022-08-05 13:00:00,177.63,178.19,177.58,177.89,21689.0,172.6466,173.1909,172.598,172.8993,21689.0
2022-08-05 13:30:00,177.9,178.14,177.61,177.62,17568.0,172.909,173.1423,172.6272,172.6369,17568.0
2022-08-05 14:00:00,177.66,178.07,177.62,177.86,25318.0,172.6758,173.0743,172.6369,172.8702,25318.0
2022-08-05 14:30:00,177.8,178.1,177.8,178.07,17676.0,172.8119,173.1034,172.8119,173.0743,17676.0
2022-08-05 15:00:00,178.09,178.3,177.95,178.21,16030.0,173.0937,173.2978,172.9576,173.2103,16030.0
2022-08-05 15:30:00,178.18,178.65,178.15,178.54,107832.0,173.1812,173.638,173.152,173.5311,107832.0
2022-08-08 09:30:00,179.28,179.93,178.97,179.62,46038.0,174.2503,174.8821,173.949,174.5808,46038.0
2022-08-08 10:00:00,179.64,180.08,179.56,179.93,31944.0,174.6002,175.0279,174.5225,174.8821,31944.0
2022-08-08 10:30:00,179.96,180.37,179.82,180.12,19998.0,174.9113,175.3097,174.7752,175.0668,19998.0
2022-08-08 11:00:00,180.25,180.25,179.74,180.13,14203.0,175.1931,175.1931,174.6974,175.0765,14203.0
2022-08-08 11:30:00,180.13,180.41,179.45,180.25,38240.0,175.0765,175.3486,174.4156,175.1931,38240.0
2022-08-08 12:00:00,180.26,180.28,179.54,179.75,28506.0,175.2028,175.2223,174.503,174.7071,28506.0
2022-08-08 12:30:00,179.84,179.93,179.65,179.73,7482.0,174.7946,174.8821,174.6099,174.6877,7482.0
2022-08-08 13:00:00,179.8,180.23,179.74,179.93,8699.0,174.7557,175.1737,174.6974,174.8821,8699.0
2022-08-08 13:30:00,180.0,180.22,179.9,180.0,7733.0,174.9501,175.164,174.8529,174.9501,7733.0
2022-08-08 14:00:00,179.95,179.96,179.24,179.41,7788.0,174.9015,174.9113,174.2115,174.3767,7788.0
2022-08-08 14:30:00,179.47,179.55,179.08,179.42,41634.0,174.435,174.5128,174.0559,174.3864,41634.0
2022-08-08 15:00:00,179.31,179.65,179.22,179.61,19612.0,174.2795,174.6099,174.192,174.5711,19612.0
2022-08-08 15:30:00,179.5,179.96,179.27,179.43,133006.0,174.4642,174.9113,174.2406,174.3961,133006.0
2022-08-09 09:30:00,179.99,180.62,179.33,180.5,18354.0,174.9404,175.5527,174.2989,175.4361,18354.0
2022-08-09 10:00:00,180.58,181.92,180.5,181.92,45755.0,175.5139,176.8163,175.4361,176.8163,45755.0
2022-08-09 10:30:00,181.9,182.35,181.83,181.86,18907.0,176.7968,177.2342,176.7288,176.7579,18907.0
2022-08-09 11:00:00,181.92,182.86,181.64,182.66,23925.0,176.8163,177.7299,176.5441,177.5355,23925.0
2022-08-09 11:30:00,182.61,183.0,182.44,182.62,20537.0,177.4869,177.866,177.3217,177.4966,20537.0
2022-08-09 12:00:00,182.62,182.83,182.16,182.18,13594.0,177.4966,177.7007,177.0495,177.069,13594.0
2022-08-09 12:30:00,182.22,182.42,182.02,182.37,15690.0,177.1078,177.3022,176.9135,177.2536,15690.0
2022-08-09 13:00:00,182.41,182.51,182.01,182.15,52721.0,177.2925,177.3897,176.9037,177.0398,52721.0
2022-08-09 13:30:00,182.14,182.32,181.74,181.86,22632.0,177.0301,177.205,176.6413,176.7579,22632.0
2022-08-09 14:00:00,181.85,182.03,181.28,181.55,34482.0,176.7482,176.9232,176.1942,176.4566,34482.0
2022-08-09 14:30:00,181.5,182.05,181.48,181.99,18485.0,176.408,176.9426,176.3886,176.8843,18485.0
2022-08-09 15:00:00,181.95,182.38,181.92,182.16,22404.0,176.8454,177.2634,176.8163,177.0495,22404.0
2022-08-09 15:30:00,182.13,182.76,181.77,182.75,135056.0,177.0204,177.6327,176.6705,177.623,135056.0
2022-08-10 09:30:00,184.68,185.07,183.79,183.94,56285.0,179.4988,179.8779,178.6338,178.7796,56285.0
2022-08-10 10:00:00,183.98,184.33,183.22,183.59,24301.0,178.8185,179.1587,178.0798,178.4394,24301.0
2022-08-10 10:30:00,183.69,184.36,183.63,183.99,22670.0,178.5366,179.1878,178.4783,178.8282,22670.0
2022-08-10 11:00:00,184.05,184.86,184.05,184.39,41313.0,178.8865,179.6738,178.8865,179.217,41313.0
2022-08-10 11:30:00,184.47,184.68,183.94,184.09,21069.0,179.2947,179.4988,178.7796,178.9254,21069.0
2022-08-10 12:00:00,184.12,184.12,183.48,184.11,16206.0,178.9545,178.9545,178.3325,178.9448,16206.0
2022-08-10 12:30:00,184.08,184.1,183.92,184.0,11720.0,178.9157,178.9351,178.7602,178.8379,11720.0
2022-08-10 13:00:00,184.02,184.13,183.93,183.94,21148.0,178.8573,178.9643,178.7699,178.7796,21148.0
2022-08-10 13:30:00,183.97,184.36,183.9,184.23,22296.0,178.8088,179.1878,178.7407,179.0615,22296.0
2022-08-10 14:00:00,184.18,184.28,183.92,184.14,12672.0,179.0129,179.1101,178.7602,178.974,12672.0
2022-08-10 14:30:00,184.09,184.55,184.05,184.46,31116.0,178.9254,179.3725,178.8865,179.285,31116.0
2022-08-10 15:00:00,184.44,184.57,184.3,184.44,24241.0,179.2656,179.3919,179.1295,179.2656,24241.0
2022-08-10 15:30:00,184.46,185.66,184.28,185.41,172706.0,179.285,180.4513,179.1101,180.2084,172706.0
2022-08-11 09:30:00,186.37,186.73,186.08,186.53,21363.0,181.1414,181.4913,180.8596,181.2969,21363.0
2022-08-11 10:00:00,186.6,187.13,186.27,187.08,34376.0,181.365,181.8801,181.0442,181.8315,34376.0
2022-08-11 10:30:00,187.09,187.13,186.59,186.83,18953.0,181.8412,181.8801,181.3552,181.5885,18953.0
2022-08-11 11:00:00,186.75,186.75,186.07,186.07,19538.0,181.5108,181.5108,180.8498,180.8498,19538.0
2022-08-11 11:30:00,186.15,186.34,185.67,186.11,112588.0,180.9276,181.1123,180.4611,180.8887,112588.0
2022-08-11 12:00:00,186.12,186.6,185.67,186.6,125330.0,180.8984,181.365,180.4611,181.365,125330.0
2022-08-11 12:30:00,186.55,186.75,186.15,186.25,58273.0,181.3164,181.5108,180.9276,181.0248,58273.0
2022-08-11 13:00:00,186.32,186.33,185.88,186.06,65976.0,181.0928,181.1025,180.6652,180.8401,65976.0
2022-08-11 13:30:00,186.06,186.11,185.41,185.5,88609.0,180.8401,180.8887,180.2084,180.2958,88609.0
2022-08-11 14:00:00,185.49,185.5,184.19,184.41,86744.0,180.2861,180.2958,179.0226,179.2364,86744.0
2022-08-11 14:30:00,184.39,184.77,184.35,184.62,36382.0,179.217,179.5863,179.1781,179.4405,36382.0
2022-08-11 15:00:00,184.56,184.86,184.48,184.86,15590.0,179.3822,179.6738,179.3044,179.6738,15590.0
2022-08-11 15:30:00,184.84,185.37,184.63,185.24,140528.0,179.6543,180.1695,179.4502,180.0431,140528.0
2022-08-12 09:30:00,185.97,186.93,185.79,186.9,21777.0,180.7526,181.6857,180.5777,181.6566,21777.0
2022-08-12 10:00:00,186.91,187.24,186.25,186.91,9783.0,181.6663,181.987,181.0248,181.6663,9783.0
2022-08-12 10:30:00,186.73,187.0,186.4,187.0,16164.0,181.4913,181.7537,181.1706,181.7537,16164.0
2022-08-12 11:00:00,187.03,187.18,186.83,186.9,7322.0,181.7829,181.9287,181.5885,181.6566,7322.0
2022-08-12 11:30:00,186.83,186.97,186.55,186.58,10059.0,181.5885,181.7246,181.3164,181.3455,10059.0
2022-08-12 12:00:00,186.63,187.13,186.63,186.99,8802.0,181.3941,181.8801,181.3941,181.744,8802.0
2022-08-12 12:30:00,187.05,187.38,186.99,187.2,12303.0,181.8023,182.1231,181.744,181.9481,12303.0
2022-08-12 13:00:00,187.32,187.58,187.15,187.58,8531.0,182.0648,182.3175,181.8995,182.3175,8531.0
2022-08-12 13:30:00,187.57,187.82,187.48,187.79,9885.0,182.3078,182.5507,182.2203,182.5216,9885.0
2022-08-12 14:00:00,187.81,188.18,187.77,187.99,12478.0,182.541,182.9006,182.5021,182.716,12478.0
2022-08-12 14:30:00,188.05,188.82,188.05,188.76,19753.0,182.7743,183.5227,182.7743,183.4644,19753.0
2022-08-12 15:00:00,188.72,189.27,188.72,189.11,24296.0,183.4255,183.9601,183.4255,183.8046,24296.0
2022-08-12 15:30:00,189.03,189.56,188.71,189.36,103196.0,183.7268,184.2419,183.4158,184.0475,103196.0
2022-08-15 09:30:00,188.48,189.95,188.25,189.92,27681.0,183.1922,184.621,182.9687,184.5918,27681.0
2022-08-15 10:00:00,189.87,190.19,189.16,189.6,28337.0,184.5432,184.8543,183.8531,184.2808,28337.0
2022-08-15 10:30:00,189.54,190.0,189.25,189.52,23250.0,184.2225,184.6696,183.9406,184.203,23250.0
2022-08-15 11:00:00,189.5,189.73,189.22,189.35,23672.0,184.1836,184.4072,183.9115,184.0378,23672.0
2022-08-15 11:30:00,189.35,190.37,189.3,190.12,285280.0,184.0378,185.0292,183.9892,184.7862,285280.0
2022-08-15 12:00:00,190.21,190.45,190.03,190.42,57866.0,184.8737,185.107,184.6987,185.0778,57866.0
2022-08-15 12:30:00,190.44,190.86,189.69,189.7,89437.0,185.0972,185.5055,184.3683,184.378,89437.0
2022-08-15 13:00:00,189.81,190.08,189.6,189.73,251873.0,184.4849,184.7473,184.2808,184.4072,251873.0
2022-08-15 13:30:00,189.79,189.79,189.06,189.57,12990.0,184.4655,184.4655,183.756,184.2516,12990.0
2022-08-15 14:00:00,189.52,189.76,189.29,189.68,14428.0,184.203,184.4363,183.9795,184.3586,14428.0
2022-08-15 14:30:00,189.73,190.44,189.68,190.31,17260.0,184.4072,185.0972,184.3586,184.9709,17260.0
2022-08-15 15:00:00,190.32,190.44,190.15,190.43,15599.0,184.9806,185.0972,184.8154,185.0875,15599.0
2022-08-15 15:30:00,190.43,190.53,190.06,190.14,65630.0,185.0875,185.1847,184.7279,184.8057,65630.0
2022-08-16 09:30:00,188.72,190.98,188.72,190.38,70370.0,183.4255,185.6221,183.4255,185.0389,70370.0
2022-08-16 10:00:00,190.23,190.63,189.75,189.81,28886.0,184.8931,185.2819,184.4266,184.4849,28886.0
2022-08-16 10:30:00,189.82,190.12,189.71,189.74,9237.0,184.4946,184.7862,184.3877,184.4169,9237.0
2022-08-16 11:00:00,189.81,190.41,189.73,190.37,24568.0,184.4849,185.0681,184.4072,185.0292,24568.0
2022-08-16 11:30:00,190.35,190.52,190.06,190.47,11190.0,185.0098,185.175,184.7279,185.1264,11190.0
2022-08-16 12:00:00,190.46,190.99,190.43,190.86,31306.0,185.1167,185.6318,185.0875,185.5055,31306.0
2022-08-16 12:30:00,190.85,190.97,190.61,190.65,12554.0,185.4957,185.6124,185.2625,185.3013,12554.0
2022-08-16 13:00:00,190.65,190.83,190.47,190.56,14807.0,185.3013,185.4763,185.1264,185.2139,14807.0
2022-08-16 13:30:00,190.62,190.64,190.41,190.51,13096.0,185.2722,185.2916,185.0681,185.1653,13096.0
2022-08-16 14:00:00,190.55,190.94,190.51,190.69,16856.0,185.2042,185.5832,185.1653,185.3402,16856.0
2022-08-16 14:30:00,190.46,190.47,189.6,190.09,30376.0,185.1167,185.1264,184.2808,184.7571,30376.0
2022-08-16 15:00:00,190.06,190.3,189.84,190.17,20734.0,184.7279,184.9612,184.5141,184.8348,20734.0
2022-08-16 15:30:00,190.19,190.75,190.02,190.66,61842.0,184.8543,185.3985,184.689,185.3111,61842.0
2022-08-17 09:30:00,189.62,190.71,188.96,190.66,73764.0,184.3002,185.3597,183.6588,185.3111,73764.0
2022-08-17 10:00:00,190.59,190.9,190.4,190.63,10468.0,185.243,185.5443,185.0584,185.2819,10468.0
2022-08-17 10:30:00,190.65,190.97,190.25,190.58,13427.0,185.3013,185.6124,184.9126,185.2333,13427.0
2022-08-17 11:00:00,190.5,191.06,190.5,190.98,20401.0,185.1556,185.6998,185.1556,185.6221,20401.0
2022-08-17 11:30:00,190.97,191.12,190.28,190.34,32041.0,185.6124,185.7582,184.9417,185.0,32041.0
2022-08-17 12:00:00,190.26,191.01,190.25,191.01,19892.0,184.9223,185.6512,184.9126,185.6512,19892.0
2022-08-17 12:30:00,190.95,191.17,190.71,190.82,16310.0,185.5929,185.8068,185.3597,185.4666,16310.0
2022-08-17 13:00:00,190.64,190.82,190.51,190.82,6933.0,185.2916,185.4666,185.1653,185.4666,6933.0
2022-08-17 13:30:00,190.89,190.91,190.38,190.52,11787.0,185.5346,185.5541,185.0389,185.175,11787.0
2022-08-17 14:00:00,190.58,191.42,190.58,191.11,13709.0,185.2333,186.0497,185.2333,185.7484,13709.0
2022-08-17 14:30:00,191.03,191.31,190.95,190.95,9573.0,185.6707,185.9428,185.5929,185.5929,9573.0
2022-08-17 15:00:00,191.03,191.32,190.7,190.94,12813.0,185.6707,185.9525,185.3499,185.5832,12813.0
2022-08-17 15:30:00,190.89,191.04,190.67,190.89,61355.0,185.5346,185.6804,185.3208,185.5346,61355.0
2022-08-18 09:30:00,191.06,191.67,190.78,190.96,219962.0,185.6998,186.2927,185.4277,185.6026,219962.0
2022-08-18 10:00:00,190.89,191.23,190.71,190.71,10876.0,185.5346,185.8651,185.3597,185.3597,10876.0
2022-08-18 10:30:00,190.88,190.88,190.1,190.21,17416.0,185.5249,185.5249,184.7668,184.8737,17416.0
2022-08-18 11:00:00,190.25,190.73,190.24,190.58,13770.0,184.9126,185.3791,184.9028,185.2333,13770.0
2022-08-18 11:30:00,190.57,190.9,190.53,190.65,15631.0,185.2236,185.5443,185.1847,185.3013,15631.0
2022-08-18 12:00:00,190.62,190.85,190.32,190.41,19249.0,185.2722,185.4957,184.9806,185.0681,19249.0
2022-08-18 12:30:00,190.44,190.74,190.4,190.54,11912.0,185.0972,185.3888,185.0584,185.1944,11912.0
2022-08-18 13:00:00,190.46,190.74,190.4,190.68,11212.0,185.1167,185.3888,185.0584,185.3305,11212.0
2022-08-18 13:30:00,190.65,190.87,190.33,190.54,21213.0,185.3013,185.5152,184.9903,185.1944,21213.0
2022-08-18 14:00:00,190.52,191.05,190.49,191.05,137767.0,185.175,185.6901,185.1458,185.6901,137767.0
2022-08-18 14:30:00,190.98,191.54,190.92,191.45,11112.0,185.6221,186.1664,185.5638,186.0789,11112.0
2022-08-18 15:00:00,191.38,191.84,191.35,191.7,18293.0,186.0109,186.458,185.9817,186.3219,18293.0
2022-08-18 15:30:00,191.71,191.97,191.4,191.51,78156.0,186.3316,186.5843,186.0303,186.1372,78156.0
2022-08-19 09:30:00,191.4,191.5,190.16,190.31,59000.0,186.0303,186.1275,184.8251,184.9709,59000.0
2022-08-19 10:00:00,190.44,190.59,190.04,190.47,54447.0,185.0972,185.243,184.7085,185.1264,54447.0
2022-08-19 10:30:00,190.39,190.77,190.28,190.51,18545.0,185.0486,185.418,184.9417,185.1653,18545.0
2022-08-19 11:00:00,190.51,190.56,190.02,190.47,41173.0,185.1653,185.2139,184.689,185.1264,41173.0
2022-08-19 11:30:00,190.46,190.51,189.94,190.23,26369.0,185.1167,185.1653,184.6113,184.8931,26369.0
2022-08-19 12:00:00,190.18,190.75,190.16,190.71,31357.0,184.8445,185.3985,184.8251,185.3597,31357.0
2022-08-19 12:30:00,190.65,191.08,190.64,190.75,16004.0,185.3013,185.7193,185.2916,185.3985,16004.0
2022-08-19 13:00:00,190.74,191.0,190.68,190.68,14924.0,185.3888,185.6415,185.3305,185.3305,14924.0
2022-08-19 13:30:00,190.7,191.02,190.66,190.98,23536.0,185.3499,185.661,185.3111,185.6221,23536.0
2022-08-19 14:00:00,190.96,190.98,190.63,190.71,14813.0,185.6026,185.6221,185.2819,185.3597,14813.0
2022-08-19 14:30:00,190.67,190.8,190.48,190.71,22755.0,185.3208,185.4471,185.1361,185.3597,22755.0
2022-08-19 15:00:00,190.65,190.74,190.26,190.61,22358.0,185.3013,185.3888,184.9223,185.2625,22358.0
2022-08-19 15:30:00,190.59,190.78,190.32,190.71,129170.0,185.243,185.4277,184.9806,185.3597,129170.0
2022-08-22 09:30:00,188.81,190.47,188.62,190.47,46421.0,183.513,185.1264,183.3283,185.1264,46421.0
2022-08-22 10:00:00,190.31,190.58,190.07,190.28,54691.0,184.9709,185.2333,184.7376,184.9417,54691.0
2022-08-22 10:30:00,190.22,190.53,190.1,190.12,46857.0,184.8834,185.1847,184.7668,184.7862,46857.0
2022-08-22 11:00:00,190.03,190.19,189.51,189.65,39477.0,184.6987,184.8543,184.1933,184.3294,39477.0
2022-08-22 11:30:00,189.69,190.03,189.61,189.84,21077.0,184.3683,184.6987,184.2905,184.5141,21077.0
2022-08-22 12:00:00,189.78,189.95,189.39,189.68,24534.0,184.4558,184.621,184.0767,184.3586,24534.0
2022-08-22 12:30:00,189.66,189.76,189.41,189.67,36493.0,184.3391,184.4363,184.0961,184.3488,36493.0
2022-08-22 13:00:00,189.69,189.72,189.11,189.2,46181.0,184.3683,184.3974,183.8046,183.892,46181.0
2022-08-22 13:30:00,189.17,189.29,188.86,188.99,56831.0,183.8629,183.9795,183.5616,183.6879,56831.0
2022-08-22 14:00:00,188.96,189.02,188.72,188.74,54960.0,183.6588,183.7171,183.4255,183.4449,54960.0
2022-08-22 14:30:00,188.71,188.89,188.61,188.75,46247.0,183.4158,183.5907,183.3186,183.4547,46247.0
2022-08-22 15:00:00,188.75,188.91,188.63,188.7,39650.0,183.4547,183.6102,183.338,183.4061,39650.0
2022-08-22 15:30:00,188.7,189.02,188.55,189.02,164147.0,183.4061,183.7171,183.2603,183.7171,164147.0
2022-08-23 09:30:00,188.39,189.06,188.18,188.34,66418.0,183.1047,183.756,182.9006,183.0562,66418.0
2022-08-23 10:00:00,188.36,188.86,188.23,188.48,33796.0,183.0756,183.5616,182.9492,183.1922,33796.0
2022-08-23 10:30:00,188.48,188.7,187.85,187.94,31504.0,183.1922,183.4061,182.5799,182.6674,31504.0
2022-08-23 11:00:00,187.98,188.26,187.82,187.92,28997.0,182.7063,182.9784,182.5507,182.6479,28997.0
2022-08-23 11:30:00,187.89,188.41,187.62,187.88,32057.0,182.6188,183.1242,182.3564,182.6091,32057.0
2022-08-23 12:00:00,187.95,188.02,187.49,187.55,49722.0,182.6771,182.7451,182.23,182.2883,49722.0
2022-08-23 12:30:00,187.59,187.76,187.2,187.26,16961.0,182.3272,182.4924,181.9481,182.0065,16961.0
2022-08-23 13:00:00,187.22,187.25,186.91,186.91,14350.0,181.9676,181.9967,181.6663,181.6663,14350.0
2022-08-23 13:30:00,186.88,187.22,186.39,186.7,41212.0,181.6371,181.9676,181.1609,181.4622,41212.0
2022-08-23 14:00:00,186.68,186.94,186.12,186.94,29848.0,181.4427,181.6954,180.8984,181.6954,29848.0
2022-08-23 14:30:00,187.0,187.22,186.89,187.08,20829.0,181.7537,181.9676,181.6468,181.8315,20829.0
2022-08-23 15:00:00,187.12,187.33,186.99,187.14,18228.0,181.8704,182.0745,181.744,181.8898,18228.0
2022-08-23 15:30:00,187.11,187.14,186.32,186.37,72708.0,181.8607,181.8898,181.0928,181.1414,72708.0
2022-08-24 09:30:00,186.21,187.16,185.96,186.76,26287.0,180.9859,181.9093,180.7429,181.5205,26287.0
2022-08-24 10:00:00,186.74,187.6,186.72,187.56,20261.0,181.501,182.3369,181.4816,182.298,20261.0
2022-08-24 10:30:00,187.55,187.82,187.37,187.55,16312.0,182.2883,182.5507,182.1134,182.2883,16312.0
2022-08-24 11:00:00,187.51,187.96,187.43,187.87,14891.0,182.2494,182.6868,182.1717,182.5993,14891.0
2022-08-24 11:30:00,187.91,187.96,187.48,187.48,15284.0,182.6382,182.6868,182.2203,182.2203,15284.0
2022-08-24 12:00:00,187.51,187.6,186.96,187.46,35550.0,182.2494,182.3369,181.7149,182.2008,35550.0
2022-08-24 12:30:00,187.48,187.75,187.25,187.38,70866.0,182.2203,182.4827,181.9967,182.1231,70866.0
2022-08-24 13:00:00,187.43,187.52,187.17,187.19,11964.0,182.1717,182.2592,181.919,181.9384,11964.0
2022-08-24 13:30:00,187.2,187.35,186.92,187.17,19319.0,181.9481,182.0939,181.676,181.919,19319.0
2022-08-24 14:00:00,187.19,187.67,187.19,187.39,34506.0,181.9384,182.4049,181.9384,182.1328,34506.0
2022-08-24 14:30:00,187.42,187.49,187.2,187.33,16750.0,182.162,182.23,181.9481,182.0745,16750.0
2022-08-24 15:00:00,187.32,188.06,187.3,187.75,22016.0,182.0648,182.784,182.0453,182.4827,22016.0
2022-08-24 15:30:00,187.75,188.23,187.75,187.97,73385.0,182.4827,182.9492,182.4827,182.6965,73385.0
2022-08-25 09:30:00,188.0,189.26,187.83,189.26,45249.0,182.7257,183.9503,182.5605,183.9503,45249.0
2022-08-25 10:00:00,189.21,189.93,189.06,189.85,24222.0,183.9017,184.6015,183.756,184.5238,24222.0
2022-08-25 10:30:00,189.91,191.07,189.91,190.45,92076.0,184.5821,185.7096,184.5821,185.107,92076.0
2022-08-25 11:00:00,190.45,190.46,189.27,189.28,20661.0,185.107,185.1167,183.9601,183.9698,20661.0
2022-08-25 11:30:00,189.33,189.65,189.22,189.32,30133.0,184.0184,184.3294,183.9115,184.0087,30133.0
2022-08-25 12:00:00,189.3,189.34,188.75,188.96,21562.0,183.9892,184.0281,183.4547,183.6588,21562.0
2022-08-25 12:30:00,188.93,189.0,188.58,188.91,17588.0,183.6296,183.6976,183.2894,183.6102,17588.0
2022-08-25 13:00:00,188.78,188.89,188.57,188.83,11453.0,183.4838,183.5907,183.2797,183.5324,11453.0
2022-08-25 13:30:00,188.84,189.18,188.71,189.18,33412.0,183.5421,183.8726,183.4158,183.8726,33412.0
2022-08-25 14:00:00,189.11,189.83,188.95,189.73,64446.0,183.8046,184.5044,183.649,184.4072,64446.0
2022-08-25 14:30:00,189.74,190.45,189.71,190.45,65208.0,184.4169,185.107,184.3877,185.107,65208.0
2022-08-25 15:00:00,190.45,190.6,190.01,190.6,44921.0,185.107,185.2527,184.6793,185.2527,44921.0
2022-08-25 15:30:00,190.6,191.15,190.38,191.12,103056.0,185.2527,185.7873,185.0389,185.7582,103056.0
2022-08-26 09:30:00,191.96,192.0,190.16,191.11,77234.0,186.5746,186.6135,184.8251,185.7484,77234.0
2022-08-26 10:00:00,191.39,191.39,189.6,189.69,36044.0,186.0206,186.0206,184.2808,184.3683,36044.0
2022-08-26 10:30:00,189.43,190.08,189.09,190.08,26152.0,184.1156,184.7473,183.7851,184.7473,26152.0
2022-08-26 11:00:00,190.02,190.06,189.2,189.87,17287.0,184.689,184.7279,183.892,184.5432,17287.0
2022-08-26 11:30:00,189.78,190.01,189.41,189.61,17905.0,184.4558,184.6793,184.0961,184.2905,17905.0
2022-08-26 12:00:00,189.56,189.56,188.84,189.07,14726.0,184.2419,184.2419,183.5421,183.7657,14726.0
2022-08-26 12:30:00,189.12,189.32,188.74,189.13,16308.0,183.8143,184.0087,183.4449,183.824,16308.0
2022-08-26 13:00:00,189.11,189.54,188.97,189.42,12422.0,183.8046,184.2225,183.6685,184.1059,12422.0
2022-08-26 13:30:00,189.25,189.35,188.92,189.17,12655.0,183.9406,184.0378,183.6199,183.8629,12655.0
2022-08-26 14:00:00,189.2,189.22,188.66,189.07,10007.0,183.892,183.9115,183.3672,183.7657,10007.0
2022-08-26 14:30:00,189.07,189.18,188.32,188.36,10981.0,183.7657,183.8726,183.0367,183.0756,10981.0
2022-08-26 15:00:00,188.31,188.56,188.12,188.42,14452.0,183.027,183.27,182.8423,183.1339,14452.0
2022-08-26 15:30:00,188.37,188.51,187.66,187.66,96935.0,183.0853,183.2214,182.3952,182.3952,96935.0
2022-08-29 09:30:00,186.16,186.7,184.5,184.5,28957.0,180.9373,181.4622,179.3239,179.3239,28957.0
2022-08-29 10:00:00,184.5,185.49,184.46,185.1,24676.0,179.3239,180.2861,179.285,179.9071,24676.0
2022-08-29 10:30:00,185.11,185.37,184.85,184.97,24175.0,179.9168,180.1695,179.6641,179.7807,24175.0
2022-08-29 11:00:00,184.93,185.46,184.92,185.46,11659.0,179.7418,180.257,179.7321,180.257,11659.0
2022-08-29 11:30:00,185.26,185.86,185.26,185.82,9938.0,180.0626,180.6457,180.0626,180.6069,9938.0
2022-08-29 12:00:00,185.89,186.36,185.87,186.05,18039.0,180.6749,181.1317,180.6554,180.8304,18039.0
2022-08-29 12:30:00,186.06,186.67,185.98,186.29,11033.0,180.8401,181.433,180.7624,181.0637,11033.0
2022-08-29 13:00:00,186.34,186.51,185.89,186.06,17100.0,181.1123,181.2775,180.6749,180.8401,17100.0
2022-08-29 13:30:00,186.06,187.05,186.04,186.86,39535.0,180.8401,181.8023,180.8207,181.6177,39535.0
2022-08-29 14:00:00,186.83,186.86,186.4,186.57,13973.0,181.5885,181.6177,181.1706,181.3358,13973.0
2022-08-29 14:30:00,186.61,186.9,186.18,186.54,20859.0,181.3747,181.6566,180.9568,181.3067,20859.0
2022-08-29 15:00:00,186.68,186.82,185.7,185.74,29993.0,181.4427,181.5788,180.4902,180.5291,29993.0
2022-08-29 15:30:00,185.71,186.16,185.04,185.06,113983.0,180.4999,180.9373,179.8487,179.8682,113983.0
2022-08-30 09:30:00,185.25,185.25,184.48,184.89,25848.0,180.0528,180.0528,179.3044,179.7029,25848.0
2022-08-30 10:00:00,184.79,185.0,184.33,184.75,20156.0,179.6057,179.8099,179.1587,179.5669,20156.0
2022-08-30 10:30:00,184.64,184.77,183.66,184.03,20172.0,179.46,179.5863,178.5074,178.8671,20172.0
2022-08-30 11:00:00,184.06,184.72,184.04,184.54,11935.0,178.8962,179.5377,178.8768,179.3628,11935.0
2022-08-30 11:30:00,184.52,184.6,183.92,184.23,12070.0,179.3433,179.4211,178.7602,179.0615,12070.0
2022-08-30 12:00:00,184.22,184.42,184.07,184.16,7833.0,179.0517,179.2461,178.9059,178.9934,7833.0
2022-08-30 12:30:00,184.12,184.22,183.68,184.14,7625.0,178.9545,179.0517,178.5269,178.974,7625.0
2022-08-30 13:00:00,184.12,184.19,183.36,183.46,6074.0,178.9545,179.0226,178.2159,178.3131,6074.0
2022-08-30 13:30:00,183.35,183.56,182.76,183.34,8383.0,178.2061,178.4103,177.6327,178.1964,8383.0
2022-08-30 14:00:00,183.41,183.47,182.96,182.96,10494.0,178.2645,178.3228,177.8271,177.8271,10494.0
2022-08-30 14:30:00,182.99,183.08,182.58,182.7,24754.0,177.8562,177.9437,177.4577,177.5744,24754.0
2022-08-30 15:00:00,182.73,183.6,182.71,183.38,30165.0,177.6035,178.4491,177.5841,178.2353,30165.0
2022-08-30 15:30:00,183.33,183.33,182.29,182.85,132824.0,178.1867,178.1867,177.1759,177.7202,132824.0
2022-08-31 09:30:00,184.25,184.77,183.5,184.21,22798.0,179.0809,179.5863,178.3519,179.042,22798.0
2022-08-31 10:00:00,184.21,184.57,183.32,183.33,14317.0,179.042,179.3919,178.177,178.1867,14317.0
2022-08-31 10:30:00,183.3,184.16,183.2,183.84,29065.0,178.1575,178.9934,178.0604,178.6824,29065.0
2022-08-31 11:00:00,183.74,183.74,182.96,183.38,8382.0,178.5852,178.5852,177.8271,178.2353,8382.0
2022-08-31 11:30:00,183.38,183.63,183.19,183.63,7217.0,178.2353,178.4783,178.0506,178.4783,7217.0
2022-08-31 12:00:00,183.61,183.61,183.02,183.2,9216.0,178.4589,178.4589,177.8854,178.0604,9216.0
2022-08-31 12:30:00,183.17,183.28,182.93,183.1,7012.0,178.0312,178.1381,177.7979,177.9632,7012.0
2022-08-31 13:00:00,183.2,183.26,182.69,182.8,7431.0,178.0604,178.1187,177.5647,177.6716,7431.0
2022-08-31 13:30:00,182.81,182.91,182.3,182.55,6928.0,177.6813,177.7785,177.1856,177.4286,6928.0
2022-08-31 14:00:00,182.51,182.64,182.31,182.42,7399.0,177.3897,177.5161,177.1953,177.3022,7399.0
2022-08-31 14:30:00,182.39,182.4,181.76,182.16,13927.0,177.2731,177.2828,176.6608,177.0495,13927.0
2022-08-31 15:00:00,182.13,182.86,182.06,182.3,26022.0,177.0204,177.7299,176.9523,177.1856,26022.0
2022-08-31 15:30:00,182.25,182.56,181.48,181.57,109095.0,177.137,177.4383,176.3886,176.4761,109095.0
2022-09-01 09:30:00,180.32,181.13,180.14,180.99,38238.0,175.7534,176.5428,175.5779,176.4064,38238.0
2022-09-01 10:00:00,181.1,181.24,180.05,180.29,26240.0,176.5136,176.6501,175.4902,175.7241,26240.0
2022-09-01 10:30:00,180.44,180.44,179.26,179.58,9444.0,175.8703,175.8703,174.7202,175.0321,9444.0
2022-09-01 11:00:00,179.6,181.02,179.55,181.02,8858.0,175.0516,176.4356,175.0029,176.4356,8858.0
2022-09-01 11:30:00,180.79,181.3,180.74,180.89,7633.0,176.2114,176.7085,176.1627,176.3089,7633.0
2022-09-01 12:00:00,180.98,181.63,180.98,181.52,12813.0,176.3966,177.0302,176.3966,176.923,12813.0
2022-09-01 12:30:00,181.46,181.49,180.4,180.55,5217.0,176.8645,176.8937,175.8313,175.9775,5217.0
2022-09-01 13:00:00,180.54,181.54,180.54,181.52,8625.0,175.9678,176.9425,175.9678,176.923,8625.0
2022-09-01 13:30:00,181.66,181.66,181.1,181.16,25520.0,177.0594,177.0594,176.5136,176.5721,25520.0
2022-09-01 14:00:00,181.22,181.52,181.03,181.49,9810.0,176.6306,176.923,176.4454,176.8937,9810.0
2022-09-01 14:30:00,181.49,181.65,181.12,181.51,8174.0,176.8937,177.0497,176.5331,176.9132,8174.0
2022-09-01 15:00:00,181.4,181.86,180.94,180.94,16603.0,176.806,177.2543,176.3576,176.3576,16603.0
2022-09-01 15:30:00,180.91,181.65,180.69,181.58,166586.0,176.3284,177.0497,176.114,176.9814,166586.0
2022-09-02 09:30:00,182.89,183.25,182.52,182.81,15339.0,178.2583,178.6091,177.8976,178.1803,15339.0
2022-09-02 10:00:00,183.05,184.41,182.51,184.27,14815.0,178.4142,179.7398,177.8879,179.6033,14815.0
2022-09-02 10:30:00,184.44,184.78,184.16,184.4,19761.0,179.769,180.1004,179.4961,179.73,19761.0
2022-09-02 11:00:00,184.42,184.89,184.27,184.5,38058.0,179.7495,180.2076,179.6033,179.8275,38058.0
2022-09-02 11:30:00,184.53,184.91,184.38,184.78,20919.0,179.8567,180.2271,179.7105,180.1004,20919.0
2022-09-02 12:00:00,184.92,184.92,183.47,183.6,16476.0,180.2369,180.2369,178.8236,178.9503,16476.0
2022-09-02 12:30:00,183.6,183.6,182.5,182.89,19280.0,178.9503,178.9503,177.8781,178.2583,19280.0
2022-09-02 13:00:00,182.66,182.66,180.95,180.98,16869.0,178.0341,178.0341,176.3674,176.3966,16869.0
2022-09-02 13:30:00,180.99,181.6,180.7,180.87,13642.0,176.4064,177.0009,176.1237,176.2894,13642.0
2022-09-02 14:00:00,180.8,181.28,180.8,181.24,17901.0,176.2212,176.689,176.2212,176.6501,17901.0
2022-09-02 14:30:00,181.18,181.58,180.81,180.86,17467.0,176.5916,176.9814,176.2309,176.2797,17467.0
2022-09-02 15:00:00,180.72,181.31,180.39,180.65,20627.0,176.1432,176.7183,175.8216,176.075,20627.0
2022-09-02 15:30:00,180.56,180.68,179.52,180.48,94310.0,175.9873,176.1042,174.9736,175.9093,94310.0
2022-09-06 09:30:00,180.81,181.22,179.94,180.86,21344.0,176.2309,176.6306,175.383,176.2797,21344.0
2022-09-06 10:00:00,180.83,181.51,179.97,181.49,21768.0,176.2504,176.9132,175.4122,176.8937,21768.0
2022-09-06 10:30:00,181.49,182.75,181.1,182.61,13514.0,176.8937,178.1218,176.5136,177.9854,13514.0
2022-09-06 11:00:00,182.42,182.64,181.41,181.41,20387.0,177.8002,178.0146,176.8157,176.8157,20387.0
2022-09-06 11:30:00,181.46,182.2,181.46,182.02,22259.0,176.8645,177.5857,176.8645,177.4103,22259.0
2022-09-06 12:00:00,182.03,182.15,180.76,181.19,29526.0,177.42,177.537,176.1822,176.6013,29526.0
2022-09-06 12:30:00,181.19,181.4,180.89,181.21,65201.0,176.6013,176.806,176.3089,176.6208,65201.0
2022-09-06 13:00:00,181.21,181.25,180.17,180.42,25486.0,176.6208,176.6598,175.6071,175.8508,25486.0
2022-09-06 13:30:00,180.45,180.96,180.39,180.93,11353.0,175.8801,176.3771,175.8216,176.3479,11353.0
2022-09-06 14:00:00,180.97,181.58,180.95,181.1,23540.0,176.3869,176.9814,176.3674,176.5136,23540.0
2022-09-06 14:30:00,181.1,181.1,180.66,180.77,13228.0,176.5136,176.5136,176.0847,176.192,13228.0
2022-09-06 15:00:00,180.89,181.36,180.61,181.03,39538.0,176.3089,176.767,176.036,176.4454,39538.0
2022-09-06 15:30:00,180.87,181.25,180.48,180.98,168532.0,176.2894,176.6598,175.9093,176.3966,168532.0
2022-09-07 09:30:00,181.07,182.2,180.57,181.65,38329.0,176.4844,177.5857,175.997,177.0497,38329.0
2022-09-07 10:00:00,181.73,182.46,181.49,182.46,56039.0,177.1276,177.8392,176.8937,177.8392,56039.0
2022-09-07 10:30:00,182.51,183.31,182.45,182.93,44195.0,177.8879,178.6676,177.8294,178.2973,44195.0
2022-09-07 11:00:00,182.94,183.94,182.84,183.17,43079.0,178.307,179.2817,178.2095,178.5312,43079.0
2022-09-07 11:30:00,183.39,183.95,183.16,183.67,49561.0,178.7456,179.2914,178.5214,179.0185,49561.0
2022-09-07 12:00:00,183.85,183.89,183.37,183.7,16818.0,179.194,179.2329,178.7261,179.0478,16818.0
2022-09-07 12:30:00,183.67,184.66,183.66,184.66,9337.0,179.0185,179.9834,179.0088,179.9834,9337.0
2022-09-07 13:00:00,184.61,185.17,184.6,184.91,14261.0,179.9347,180.4805,179.925,180.2271,14261.0
2022-09-07 13:30:00,184.94,185.71,184.92,185.56,14843.0,180.2563,181.0068,180.2369,180.8606,14843.0
2022-09-07 14:00:00,185.59,186.1,185.44,185.73,15999.0,180.8899,181.387,180.7437,181.0263,15999.0
2022-09-07 14:30:00,185.74,185.96,185.59,185.75,13222.0,181.0361,181.2505,180.8899,181.0458,13222.0
2022-09-07 15:00:00,185.78,186.12,185.59,186.12,20254.0,181.0751,181.4065,180.8899,181.4065,20254.0
2022-09-07 15:30:00,186.09,186.69,185.71,186.51,119279.0,181.3772,181.962,181.0068,181.7866,119279.0
2022-09-08 09:30:00,185.95,186.54,185.06,186.14,43067.0,181.2408,181.8158,180.3733,181.426,43067.0
2022-09-08 10:00:00,186.25,186.66,185.73,186.45,18015.0,181.5332,181.9328,181.0263,181.7281,18015.0
2022-09-08 10:30:00,186.34,187.41,186.28,187.23,16450.0,181.6209,182.6638,181.5624,182.4884,16450.0
2022-09-08 11:00:00,187.23,187.46,186.87,186.92,11694.0,182.4884,182.7125,182.1375,182.1862,11694.0
2022-09-08 11:30:00,186.92,187.34,186.66,186.66,15872.0,182.1862,182.5956,181.9328,181.9328,15872.0
2022-09-08 12:00:00,186.66,186.66,185.33,185.75,18418.0,181.9328,181.9328,180.6365,181.0458,18418.0
2022-09-08 12:30:00,185.75,186.25,185.73,185.97,12363.0,181.0458,181.5332,181.0263,181.2603,12363.0
2022-09-08 13:00:00,185.94,186.67,185.68,186.62,11140.0,181.231,181.9425,180.9776,181.8938,11140.0
2022-09-08 13:30:00,186.67,187.14,186.5,186.96,10103.0,181.9425,182.4006,181.7768,182.2252,10103.0
2022-09-08 14:00:00,186.98,187.17,186.75,187.14,9195.0,182.2447,182.4299,182.0205,182.4006,9195.0
2022-09-08 14:30:00,187.06,187.44,186.53,186.55,16672.0,182.3227,182.693,181.8061,181.8256,16672.0
2022-09-08 15:00:00,186.77,187.03,186.44,186.73,34234.0,182.04,182.2934,181.7184,182.001,34234.0
2022-09-08 15:30:00,186.67,187.13,186.34,187.09,121448.0,181.9425,182.3909,181.6209,182.3519,121448.0
2022-09-09 09:30:00,187.1,187.49,186.67,187.44,23227.0,182.3616,182.7418,181.9425,182.693,23227.0
2022-09-09 10:00:00,187.52,187.62,186.77,187.49,22360.0,182.771,182.8685,182.04,182.7418,22360.0
2022-09-09 10:30:00,187.62,188.81,187.58,188.71,19143.0,182.8685,184.0283,182.8295,183.9309,19143.0
2022-09-09 11:00:00,188.76,188.76,188.28,188.33,14331.0,183.9796,183.9796,183.5118,183.5605,14331.0
2022-09-09 11:30:00,188.41,188.52,188.04,188.14,9243.0,183.6385,183.7457,183.2778,183.3753,9243.0
2022-09-09 12:00:00,188.14,188.45,187.76,187.94,17252.0,183.3753,183.6775,183.0049,183.1804,17252.0
2022-09-09 12:30:00,187.93,188.38,187.76,188.28,14222.0,183.1706,183.6092,183.0049,183.5118,14222.0
2022-09-09 13:00:00,188.36,188.73,188.24,188.42,10743.0,183.5897,183.9504,183.4728,183.6482,10743.0
2022-09-09 13:30:00,188.45,188.7,188.35,188.48,11102.0,183.6775,183.9211,183.58,183.7067,11102.0
2022-09-09 14:00:00,188.51,188.57,188.28,188.42,14225.0,183.7359,183.7944,183.5118,183.6482,14225.0
2022-09-09 14:30:00,188.5,188.65,188.28,188.52,17167.0,183.7262,183.8724,183.5118,183.7457,17167.0
2022-09-09 15:00:00,188.48,188.79,188.48,188.74,10998.0,183.7067,184.0088,183.7067,183.9601,10998.0
2022-09-09 15:30:00,188.65,188.69,188.26,188.42,107899.0,183.8724,183.9114,183.4923,183.6482,107899.0
2022-09-12 09:30:00,188.41,189.2,187.17,188.51,148064.0,183.6385,184.4085,182.4299,183.7359,148064.0
2022-09-12 10:00:00,188.61,189.31,188.14,189.08,54726.0,183.8334,184.5157,183.3753,184.2915,54726.0
2022-09-12 10:30:00,189.14,189.36,188.34,188.59,30199.0,184.35,184.5644,183.5702,183.8139,30199.0
2022-09-12 11:00:00,188.51,189.02,188.38,189.0,12106.0,183.7359,184.233,183.6092,184.2135,12106.0
2022-09-12 11:30:00,189.03,189.03,188.26,188.44,20420.0,184.2428,184.2428,183.4923,183.6677,20420.0
2022-09-12 12:00:00,188.45,188.46,187.74,187.74,169811.0,183.6775,183.6872,182.9854,182.9854,169811.0
2022-09-12 12:30:00,187.69,187.74,187.24,187.38,28848.0,182.9367,182.9854,182.4981,182.6346,28848.0
2022-09-12 13:00:00,187.37,187.62,187.06,187.47,12767.0,182.6248,182.8685,182.3227,182.7223,12767.0
2022-09-12 13:30:00,187.5,187.61,187.08,187.09,15700.0,182.7515,182.8587,182.3422,182.3519,15700.0
2022-09-12 14:00:00,187.09,187.09,186.75,186.9,25896.0,182.3519,182.3519,182.0205,182.1667,25896.0
2022-09-12 14:30:00,186.96,187.27,186.8,187.16,20988.0,182.2252,182.5273,182.0692,182.4201,20988.0
2022-09-12 15:00:00,187.12,187.28,186.86,187.0,42480.0,182.3811,182.5371,182.1277,182.2642,42480.0
2022-09-12 15:30:00,186.98,187.73,186.85,187.61,197829.0,182.2447,182.9757,182.118,182.8587,197829.0
2022-09-13 09:30:00,184.5,185.34,184.28,184.58,51722.0,179.8275,180.6462,179.6131,179.9055,51722.0
2022-09-13 10:00:00,184.7,185.09,184.29,184.99,39827.0,180.0224,180.4025,179.6228,180.3051,39827.0
2022-09-13 10:30:00,184.88,185.08,184.1,184.27,15966.0,180.1979,180.3928,179.4376,179.6033,15966.0
2022-09-13 11:00:00,184.17,184.66,184.12,184.41,16625.0,179.5058,179.9834,179.4571,179.7398,16625.0
2022-09-13 11:30:00,184.42,184.88,184.27,184.36,12621.0,179.7495,180.1979,179.6033,179.691,12621.0
2022-09-13 12:00:00,184.32,184.99,184.32,184.53,7012.0,179.652,180.3051,179.652,179.8567,7012.0
2022-09-13 12:30:00,184.45,184.58,184.17,184.44,11601.0,179.7788,179.9055,179.5058,179.769,11601.0
2022-09-13 13:00:00,184.44,185.1,184.29,185.1,7678.0,179.769,180.4123,179.6228,180.4123,7678.0
2022-09-13 13:30:00,185.07,185.23,184.67,184.72,16258.0,180.3831,180.539,179.9932,180.0419,16258.0
2022-09-13 14:00:00,184.79,184.96,184.32,184.94,82937.0,180.1101,180.2758,179.652,180.2563,82937.0
2022-09-13 14:30:00,184.95,185.0,184.19,184.92,138063.0,180.2661,180.3148,179.5253,180.2369,138063.0
2022-09-13 15:00:00,184.91,184.99,184.57,184.78,192977.0,180.2271,180.3051,179.8957,180.1004,192977.0
2022-09-13 15:30:00,184.78,185.0,184.2,184.83,433440.0,180.1004,180.3148,179.5351,180.1491,433440.0
2022-09-14 09:30:00,185.09,185.09,184.01,184.56,31405.0,180.4025,180.4025,179.3499,179.886,31405.0
2022-09-14 10:00:00,184.56,184.89,184.04,184.07,45583.0,179.886,180.2076,179.3791,179.4084,45583.0
2022-09-14 10:30:00,184.0,185.86,183.95,185.73,57431.0,179.3402,181.153,179.2914,181.0263,57431.0
2022-09-14 11:00:00,185.73,186.26,185.28,185.94,87884.0,181.0263,181.5429,180.5877,181.231,87884.0
2022-09-14 11:30:00,185.96,186.14,185.87,186.0,50288.0,181.2505,181.426,181.1628,181.2895,50288.0
2022-09-14 12:00:00,186.0,186.16,185.89,185.98,51849.0,181.2895,181.4455,181.1823,181.27,51849.0
2022-09-14 12:30:00,185.99,186.21,185.95,186.07,88357.0,181.2798,181.4942,181.2408,181.3577,88357.0
2022-09-14 13:00:00,186.13,186.17,185.82,186.03,55318.0,181.4162,181.4552,181.1141,181.3187,55318.0
2022-09-14 13:30:00,186.05,186.08,185.52,185.53,205943.0,181.3382,181.3675,180.8217,180.8314,205943.0
2022-09-14 14:00:00,185.5,185.84,184.62,185.02,101396.0,180.8022,181.1336,179.9445,180.3343,101396.0
2022-09-14 14:30:00,184.98,185.11,184.05,184.23,107637.0,180.2953,180.422,179.3889,179.5643,107637.0
2022-09-14 15:00:00,184.2,184.64,184.18,184.46,218961.0,179.5351,179.9639,179.5156,179.7885,218961.0
2022-09-14 15:30:00,184.46,185.19,184.09,185.1,147988.0,179.7885,180.5,179.4279,180.4123,147988.0
2022-09-15 09:30:00,185.41,185.41,183.97,185.24,31961.0,180.7144,180.7144,179.3109,180.5488,31961.0
2022-09-15 10:00:00,185.27,185.73,185.15,185.33,94956.0,180.578,181.0263,180.461,180.6365,94956.0
2022-09-15 10:30:00,185.34,185.46,184.2,184.57,100373.0,180.6462,180.7632,179.5351,179.8957,100373.0
2022-09-15 11:00:00,184.53,185.57,184.49,185.57,66883.0,179.8567,180.8704,179.8177,180.8704,66883.0
2022-09-15 11:30:00,185.48,185.6,184.48,184.65,119323.0,180.7827,180.8996,179.808,179.9737,119323.0
2022-09-15 12:00:00,184.65,185.13,184.47,184.71,79355.0,179.9737,180.4415,179.7983,180.0322,79355.0
2022-09-15 12:30:00,184.71,184.95,184.54,184.78,17440.0,180.0322,180.2661,179.8665,180.1004,17440.0
2022-09-15 13:00:00,184.79,185.78,184.78,185.63,20712.0,180.1101,181.0751,180.1004,180.9289,20712.0
2022-09-15 13:30:00,185.64,185.79,185.39,185.63,23523.0,180.9386,181.0848,180.695,180.9289,23523.0
2022-09-15 14:00:00,185.6,185.78,185.16,185.16,45257.0,180.8996,181.0751,180.4708,180.4708,45257.0
2022-09-15 14:30:00,185.14,185.33,184.55,184.7,65926.0,180.4513,180.6365,179.8762,180.0224,65926.0
2022-09-15 15:00:00,184.7,184.78,183.75,184.17,112357.0,180.0224,180.1004,179.0965,179.5058,112357.0
2022-09-15 15:30:00,184.05,184.63,183.99,184.52,271125.0,179.3889,179.9542,179.3304,179.847,271125.0
2022-09-16 09:30:00,184.96,185.18,181.31,181.58,235587.0,180.2758,180.4903,176.7183,176.9814,235587.0
2022-09-16 10:00:00,181.46,182.71,181.46,182.22,19386.0,176.8645,178.0828,176.8645,177.6052,19386.0
2022-09-16 10:30:00,182.39,182.54,181.9,182.09,15461.0,177.7709,177.9171,177.2933,177.4785,15461.0
2022-09-16 11:00:00,182.12,182.56,181.91,182.05,18960.0,177.5078,177.9366,177.3031,177.4395,18960.0
2022-09-16 11:30:00,182.19,182.19,181.43,181.96,9165.0,177.576,177.576,176.8352,177.3518,9165.0
2022-09-16 12:00:00,181.87,181.94,180.9,180.9,17425.0,177.2641,177.3323,176.3187,176.3187,17425.0
2022-09-16 12:30:00,180.89,180.89,180.17,180.21,82538.0,176.3089,176.3089,175.6071,175.6461,82538.0
2022-09-16 13:00:00,180.2,180.21,179.01,179.09,58712.0,175.6364,175.6461,174.4765,174.5545,58712.0
2022-09-16 13:30:00,179.07,179.29,178.68,178.72,18676.0,174.535,174.7494,174.1549,174.1939,18676.0
2022-09-16 14:00:00,178.74,178.96,178.33,178.68,27818.0,174.2134,174.4278,173.8137,174.1549,27818.0
2022-09-16 14:30:00,178.77,178.98,178.07,178.77,42061.0,174.2426,174.4473,173.5603,174.2426,42061.0
2022-09-16 15:00:00,178.71,179.15,178.2,178.34,39053.0,174.1841,174.613,173.687,173.8235,39053.0
2022-09-16 15:30:00,178.32,179.69,178.13,179.45,220129.0,173.804,175.1393,173.6188,174.9054,220129.0
2022-09-19 09:30:00,178.68,179.78,177.74,179.26,33456.0,174.1549,175.227,173.2387,174.7202,33456.0
2022-09-19 10:00:00,179.08,179.59,178.95,179.41,21162.0,174.5448,175.0418,174.418,174.8664,21162.0
2022-09-19 10:30:00,179.45,180.39,179.42,180.04,29367.0,174.9054,175.8216,174.8761,175.4804,29367.0
2022-09-19 11:00:00,179.97,180.66,179.9,180.24,27149.0,175.4122,176.0847,175.344,175.6754,27149.0
2022-09-19 11:30:00,180.17,180.17,179.76,179.94,12703.0,175.6071,175.6071,175.2075,175.383,12703.0
2022-09-19 12:00:00,179.98,180.28,179.78,179.84,13586.0,175.422,175.7144,175.227,175.2855,13586.0
2022-09-19 12:30:00,179.89,180.71,179.79,180.53,11412.0,175.3342,176.1335,175.2368,175.958,11412.0
2022-09-19 13:00:00,180.5,180.53,180.13,180.43,9152.0,175.9288,175.958,175.5682,175.8606,9152.0
2022-09-19 13:30:00,180.4,180.67,180.13,180.26,12925.0,175.8313,176.0945,175.5682,175.6949,12925.0
2022-09-19 14:00:00,180.32,180.39,179.88,179.95,14213.0,175.7534,175.8216,175.3245,175.3927,14213.0
2022-09-19 14:30:00,179.94,180.39,179.94,180.39,13868.0,175.383,175.8216,175.383,175.8216,13868.0
2022-09-19 15:00:00,180.42,181.47,180.42,181.34,23776.0,175.8508,176.8742,175.8508,176.7475,23776.0
2022-09-19 15:30:00,181.36,181.54,181.1,181.37,72352.0,176.767,176.9425,176.5136,176.7768,72352.0
2022-09-20 09:30:00,179.77,179.87,177.4,178.08,32732.0,175.2173,175.3147,172.9073,173.5701,32732.0
2022-09-20 10:00:00,178.12,178.5,177.58,178.34,51320.0,173.6091,173.9794,173.0827,173.8235,51320.0
2022-09-20 10:30:00,178.46,179.93,178.3,179.91,16671.0,173.9405,175.3732,173.7845,175.3537,16671.0
2022-09-20 11:00:00,179.85,179.97,179.15,179.38,20081.0,175.2953,175.4122,174.613,174.8372,20081.0
2022-09-20 11:30:00,179.48,179.98,179.12,179.77,14121.0,174.9346,175.422,174.5837,175.2173,14121.0
2022-09-20 12:00:00,179.75,179.94,179.29,179.3,10474.0,175.1978,175.383,174.7494,174.7592,10474.0
2022-09-20 12:30:00,179.35,179.36,178.73,178.82,9829.0,174.8079,174.8177,174.2036,174.2913,9829.0
2022-09-20 13:00:00,178.82,178.95,178.51,178.51,10132.0,174.2913,174.418,173.9892,173.9892,10132.0
2022-09-20 13:30:00,178.49,178.49,177.68,177.8,10590.0,173.9697,173.9697,173.1802,173.2972,10590.0
2022-09-20 14:00:00,177.81,179.12,177.81,178.98,31243.0,173.3069,174.5837,173.3069,174.4473,31243.0
2022-09-20 14:30:00,178.78,179.34,178.42,179.23,19329.0,174.2524,174.7982,173.9015,174.691,19329.0
2022-09-20 15:00:00,179.26,180.26,179.16,180.2,42244.0,174.7202,175.6949,174.6227,175.6364,42244.0
2022-09-20 15:30:00,180.16,180.41,178.97,179.16,114975.0,175.5974,175.8411,174.4375,174.6227,114975.0
2022-09-21 09:30:00,178.43,180.32,178.09,179.93,45570.0,173.9112,175.7534,173.5798,175.3732,45570.0
2022-09-21 10:00:00,180.01,181.23,180.01,181.08,22650.0,175.4512,176.6403,175.4512,176.4941,22650.0
2022-09-21 10:30:00,181.08,181.08,180.41,180.53,13825.0,176.4941,176.4941,175.8411,175.958,13825.0
2022-09-21 11:00:00,180.6,180.83,180.09,180.41,20823.0,176.0263,176.2504,175.5292,175.8411,20823.0
2022-09-21 11:30:00,180.47,180.48,179.65,179.77,13194.0,175.8996,175.9093,175.1003,175.2173,13194.0
2022-09-21 12:00:00,179.7,179.99,179.68,179.9,11859.0,175.1491,175.4317,175.1296,175.344,11859.0
2022-09-21 12:30:00,179.95,180.05,179.52,179.55,7389.0,175.3927,175.4902,174.9736,175.0029,7389.0
2022-09-21 13:00:00,179.5,179.79,179.45,179.63,13441.0,174.9541,175.2368,174.9054,175.0808,13441.0
2022-09-21 13:30:00,179.68,180.07,179.67,180.06,15068.0,175.1296,175.5097,175.1198,175.4999,15068.0
2022-09-21 14:00:00,179.9,180.09,177.55,177.81,29528.0,175.344,175.5292,173.0535,173.3069,29528.0
2022-09-21 14:30:00,177.65,180.19,177.44,179.57,39439.0,173.151,175.6266,172.9463,175.0223,39439.0
2022-09-21 15:00:00,179.61,179.82,177.45,177.53,53572.0,175.0613,175.266,172.956,173.034,53572.0
2022-09-21 15:30:00,177.4,177.44,174.18,174.29,297334.0,172.9073,172.9463,169.7688,169.8761,297334.0
2022-09-22 09:30:00,174.93,175.26,172.5,172.81,70798.0,170.4999,170.8215,168.1314,168.4335,70798.0
2022-09-22 10:00:00,172.72,173.88,172.63,172.86,44288.0,168.3458,169.4764,168.2581,168.4823,44288.0
2022-09-22 10:30:00,172.92,172.92,171.03,171.09,36975.0,168.5408,168.5408,166.6986,166.7571,36975.0
2022-09-22 11:00:00,171.08,172.22,171.03,172.17,25918.0,166.7474,167.8585,166.6986,167.8098,25918.0
2022-09-22 11:30:00,172.11,172.3,171.52,171.85,27351.0,167.7513,167.9365,167.1762,167.4979,27351.0
2022-09-22 12:00:00,171.81,173.02,171.81,172.49,35251.0,167.4589,168.6382,167.4589,168.1216,35251.0
2022-09-22 12:30:00,172.41,172.41,171.8,172.4,29315.0,168.0437,168.0437,167.4491,168.0339,29315.0
2022-09-22 13:00:00,172.32,172.39,172.04,172.39,12671.0,167.956,168.0242,167.683,168.0242,12671.0
2022-09-22 13:30:00,172.43,172.79,172.37,172.44,25900.0,168.0632,168.414,168.0047,168.0729,25900.0
2022-09-22 14:00:00,172.43,172.61,172.05,172.37,24211.0,168.0632,168.2386,167.6928,168.0047,24211.0
2022-09-22 14:30:00,172.26,173.0,172.26,172.91,9709.0,167.8975,168.6187,167.8975,168.531,9709.0
2022-09-22 15:00:00,173.01,173.5,172.8,173.06,30359.0,168.6285,169.1061,168.4238,168.6772,30359.0
2022-09-22 15:30:00,173.06,173.95,172.45,172.52,112586.0,168.6772,169.5447,168.0827,168.1509,112586.0
2022-09-23 09:30:00,171.57,173.64,171.35,173.25,48021.0,167.2249,169.2425,167.0105,168.8624,48021.0
2022-09-23 10:00:00,173.29,173.47,172.29,172.71,27085.0,168.9014,169.0768,167.9267,168.3361,27085.0
2022-09-23 10:30:00,172.83,172.83,171.99,172.0,49765.0,168.453,168.453,167.6343,167.6441,49765.0
2022-09-23 11:00:00,172.05,172.2,171.72,171.75,17095.0,167.6928,167.839,167.3711,167.4004,17095.0
2022-09-23 11:30:00,171.76,171.9,171.19,171.48,53224.0,167.4101,167.5466,166.8546,167.1372,53224.0
2022-09-23 12:00:00,171.46,171.54,170.65,170.9,36510.0,167.1177,167.1957,166.3282,166.5719,36510.0
2022-09-23 12:30:00,170.88,171.28,170.57,171.26,17395.0,166.5524,166.9423,166.2503,166.9228,17395.0
2022-09-23 13:00:00,171.28,171.68,171.09,171.12,14804.0,166.9423,167.3322,166.7571,166.7863,14804.0
2022-09-23 13:30:00,171.17,171.29,170.88,171.13,20339.0,166.8351,166.952,166.5524,166.7961,20339.0
2022-09-23 14:00:00,171.09,171.19,170.17,170.31,15756.0,166.7571,166.8546,165.8604,165.9969,15756.0
2022-09-23 14:30:00,170.24,170.24,169.54,169.58,22881.0,165.9286,165.9286,165.2464,165.2853,22881.0
2022-09-23 15:00:00,169.61,171.13,169.51,171.09,27413.0,165.3146,166.7961,165.2171,166.7571,27413.0
2022-09-23 15:30:00,171.07,171.9,171.01,171.83,124445.0,166.7376,167.5466,166.6791,167.4784,124445.0
2022-09-26 09:30:00,171.3,171.64,170.8,171.16,27129.0,166.9618,167.2932,166.4744,166.8253,27129.0
2022-09-26 10:00:00,171.16,172.11,170.54,171.9,15977.0,166.8253,167.7513,166.221,167.5466,15977.0
2022-09-26 10:30:00,171.94,171.94,171.02,171.32,15106.0,167.5856,167.5856,166.6889,166.9813,15106.0
2022-09-26 11:00:00,171.29,171.29,169.94,170.01,14283.0,166.952,166.952,165.6362,165.7045,14283.0
2022-09-26 11:30:00,169.96,170.64,169.68,170.57,17164.0,165.6557,166.3185,165.3828,166.2503,17164.0
2022-09-26 12:00:00,170.53,170.53,169.91,169.91,7633.0,166.2113,166.2113,165.607,165.607,7633.0
2022-09-26 12:30:00,169.94,170.36,169.52,170.27,11934.0,165.6362,166.0456,165.2269,165.9579,11934.0
2022-09-26 13:00:00,170.25,170.25,168.92,169.06,16246.0,165.9384,165.9384,164.6421,164.7785,16246.0
2022-09-26 13:30:00,169.11,169.81,169.11,169.13,21512.0,164.8272,165.5095,164.8272,164.8467,21512.0
2022-09-26 14:00:00,169.21,169.83,169.21,169.28,12837.0,164.9247,165.529,164.9247,164.9929,12837.0
2022-09-26 14:30:00,169.21,169.93,169.05,169.69,14307.0,164.9247,165.6265,164.7688,165.3926,14307.0
2022-09-26 15:00:00,169.73,170.18,169.45,169.64,19404.0,165.4315,165.8701,165.1586,165.3438,19404.0
2022-09-26 15:30:00,169.65,170.83,169.32,169.54,108420.0,165.3536,166.5037,165.0319,165.2464,108420.0
2022-09-27 09:30:00,171.21,172.2,169.96,171.05,20245.0,166.8741,167.839,165.6557,166.7181,20245.0
2022-09-27 10:00:00,171.25,171.25,170.12,170.79,8253.0,166.9131,166.9131,165.8117,166.4647,8253.0
2022-09-27 10:30:00,170.82,171.44,170.77,171.01,22125.0,166.4939,167.0982,166.4452,166.6791,22125.0
2022-09-27 11:00:00,170.88,171.15,169.62,169.79,8190.0,166.5524,166.8156,165.3243,165.49,8190.0
2022-09-27 11:30:00,169.81,170.25,169.5,169.56,42094.0,165.5095,165.9384,165.2074,165.2659,42094.0
2022-09-27 12:00:00,169.55,169.83,168.69,168.87,10128.0,165.2561,165.529,164.4179,164.5933,10128.0
2022-09-27 12:30:00,168.81,169.33,168.8,169.13,20039.0,164.5348,165.0417,164.5251,164.8467,20039.0
2022-09-27 13:00:00,169.06,169.13,168.71,168.78,14877.0,164.7785,164.8467,164.4374,164.5056,14877.0
2022-09-27 13:30:00,168.65,168.83,167.93,168.28,11106.0,164.3789,164.5543,163.6771,164.0183,11106.0
2022-09-27 14:00:00,168.18,168.64,168.15,168.62,11206.0,163.9208,164.3691,163.8916,164.3497,11206.0
2022-09-27 14:30:00,168.6,169.82,168.52,169.69,8918.0,164.3302,165.5193,164.2522,165.3926,8918.0
2022-09-27 15:00:00,169.52,169.61,169.18,169.37,13021.0,165.2269,165.3146,164.8955,165.0807,13021.0
2022-09-27 15:30:00,169.38,169.97,169.04,169.68,93181.0,165.0904,165.6655,164.759,165.3828,93181.0
2022-09-28 09:30:00,170.53,170.59,169.27,169.89,30919.0,166.2113,166.2698,164.9832,165.5875,30919.0
2022-09-28 10:00:00,170.09,170.6,169.04,170.07,21288.0,165.7824,166.2795,164.759,165.7629,21288.0
2022-09-28 10:30:00,170.03,170.75,169.73,170.2,14658.0,165.7239,166.4257,165.4315,165.8896,14658.0
2022-09-28 11:00:00,170.01,170.73,169.85,170.45,12634.0,165.7045,166.4062,165.5485,166.1333,12634.0
2022-09-28 11:30:00,170.32,170.65,169.96,170.49,9748.0,166.0066,166.3282,165.6557,166.1723,9748.0
2022-09-28 12:00:00,170.53,171.09,170.53,170.91,39224.0,166.2113,166.7571,166.2113,166.5817,39224.0
2022-09-28 12:30:00,170.87,171.42,170.8,171.28,15233.0,166.5427,167.0787,166.4744,166.9423,15233.0
2022-09-28 13:00:00,171.29,171.82,171.15,171.38,17544.0,166.952,167.4686,166.8156,167.0398,17544.0
2022-09-28 13:30:00,171.24,171.4,170.9,171.0,11750.0,166.9033,167.0593,166.5719,166.6694,11750.0
2022-09-28 14:00:00,171.04,171.05,170.53,170.75,15232.0,166.7084,166.7181,166.2113,166.4257,15232.0
2022-09-28 14:30:00,170.77,171.29,170.7,170.83,31375.0,166.4452,166.952,166.377,166.5037,31375.0
2022-09-28 15:00:00,170.79,171.34,170.74,170.84,47740.0,166.4647,167.0008,166.416,166.5134,47740.0
2022-09-28 15:30:00,170.87,171.49,170.45,170.68,143424.0,166.5427,167.147,166.1333,166.3575,143424.0
2022-09-29 09:30:00,170.27,170.29,169.14,169.58,26552.0,165.9579,165.9774,164.8565,165.2853,26552.0
2022-09-29 10:00:00,169.43,169.49,168.52,169.12,40586.0,165.1391,165.1976,164.2522,164.837,40586.0
2022-09-29 10:30:00,169.04,169.81,168.88,169.68,22121.0,164.759,165.5095,164.6031,165.3828,22121.0
2022-09-29 11:00:00,169.55,170.62,169.54,170.25,13214.0,165.2561,166.299,165.2464,165.9384,13214.0
2022-09-29 11:30:00,170.18,170.89,169.94,170.78,8545.0,165.8701,166.5622,165.6362,166.455,8545.0
2022-09-29 12:00:00,170.69,171.11,170.32,170.45,14716.0,166.3672,166.7766,166.0066,166.1333,14716.0
2022-09-29 12:30:00,170.56,170.71,169.9,170.01,23838.0,166.2405,166.3867,165.5972,165.7045,23838.0
2022-09-29 13:00:00,169.9,170.28,169.75,170.28,11219.0,165.5972,165.9676,165.451,165.9676,11219.0
2022-09-29 13:30:00,170.22,170.66,169.96,170.04,16909.0,165.9091,166.338,165.6557,165.7337,16909.0
2022-09-29 14:00:00,169.95,170.25,169.73,170.09,13734.0,165.646,165.9384,165.4315,165.7824,13734.0
2022-09-29 14:30:00,170.09,170.58,169.91,169.98,26820.0,165.7824,166.26,165.607,165.6752,26820.0
2022-09-29 15:00:00,170.03,170.7,169.96,170.42,19952.0,165.7239,166.377,165.6557,166.1041,19952.0
2022-09-29 15:30:00,170.36,171.41,170.33,171.14,152433.0,166.0456,167.069,166.0163,166.8058,152433.0
2022-09-30 09:30:00,170.55,171.77,170.04,171.67,28297.0,166.2308,167.4199,165.7337,167.3224,28297.0
2022-09-30 10:00:00,171.83,172.18,171.53,171.89,51853.0,167.4784,167.8195,167.186,167.5368,51853.0
2022-09-30 10:30:00,172.06,172.86,171.65,171.97,24187.0,167.7025,168.4823,167.3029,167.6148,24187.0
2022-09-30 11:00:00,172.02,173.01,171.94,172.62,29529.0,167.6636,168.6285,167.5856,168.2484,29529.0
2022-09-30 11:30:00,172.66,172.9,171.66,171.93,13791.0,168.2873,168.5213,167.3127,167.5758,13791.0
2022-09-30 12:00:00,171.86,171.95,171.41,171.53,28960.0,167.5076,167.5953,167.069,167.186,28960.0
2022-09-30 12:30:00,171.49,172.27,171.49,172.19,16170.0,167.147,167.9072,167.147,167.8292,16170.0
2022-09-30 13:00:00,172.13,172.33,171.62,172.0,20938.0,167.7708,167.9657,167.2737,167.6441,20938.0
2022-09-30 13:30:00,171.95,172.12,171.29,171.74,55017.0,167.5953,167.761,166.952,167.3906,55017.0
2022-09-30 14:00:00,171.65,171.8,170.97,171.26,49114.0,167.3029,167.4491,166.6401,166.9228,49114.0
2022-09-30 14:30:00,171.26,171.5,170.99,171.11,74801.0,166.9228,167.1567,166.6596,166.7766,74801.0
2022-09-30 15:00:00,171.08,171.8,171.06,171.59,80533.0,166.7474,167.4491,166.7279,167.2444,80533.0
2022-09-30 15:30:00,171.62,172.01,171.0,171.81,619230.0,167.2737,167.6538,166.6694,167.4589,619230.0
2022-10-03 09:30:00,173.0,173.53,171.92,173.27,28906.0,168.6187,169.1353,167.5661,168.8819,28906.0
2022-10-03 10:00:00,173.47,174.73,173.47,174.19,22139.0,169.0768,170.3049,169.0768,169.7786,22139.0
2022-10-03 10:30:00,174.17,174.74,174.17,174.22,21008.0,169.7591,170.3147,169.7591,169.8078,21008.0
2022-10-03 11:00:00,174.39,175.53,174.39,175.01,17370.0,169.9735,171.0847,169.9735,170.5778,17370.0
2022-10-03 11:30:00,175.09,175.28,174.88,175.09,20794.0,170.6558,170.841,170.4511,170.6558,20794.0
2022-10-03 12:00:00,175.06,175.28,174.83,174.95,36634.0,170.6266,170.841,170.4024,170.5193,36634.0
2022-10-03 12:30:00,174.92,175.05,174.43,174.74,36109.0,170.4901,170.6168,170.0125,170.3147,36109.0
2022-10-03 13:00:00,174.73,175.43,174.59,175.31,23528.0,170.3049,170.9872,170.1685,170.8702,23528.0
2022-10-03 13:30:00,175.32,175.69,175.28,175.44,29826.0,170.88,171.2406,170.841,170.9969,29826.0
2022-10-03 14:00:00,175.48,176.52,175.46,176.47,37704.0,171.0359,172.0496,171.0164,172.0009,37704.0
2022-10-03 14:30:00,176.4,176.96,176.31,176.84,37501.0,171.9326,172.4784,171.8449,172.3615,37501.0
2022-10-03 15:00:00,176.79,177.06,176.58,176.9,78547.0,172.3127,172.5759,172.1081,172.42,78547.0
2022-10-03 15:30:00,176.89,177.0,176.21,176.58,208439.0,172.4102,172.5174,171.7474,172.1081,208439.0
2022-10-04 09:30:00,178.1,180.74,178.01,180.74,31501.0,173.5896,176.1627,173.5019,176.1627,31501.0
2022-10-04 10:00:00,180.74,181.21,180.46,180.79,32079.0,176.1627,176.6208,175.8898,176.2114,32079.0
2022-10-04 10:30:00,180.84,181.08,180.14,180.84,20779.0,176.2602,176.4941,175.5779,176.2602,20779.0
2022-10-04 11:00:00,180.85,181.19,180.4,181.0,26181.0,176.2699,176.6013,175.8313,176.4161,26181.0
2022-10-04 11:30:00,181.03,181.03,180.07,180.47,104131.0,176.4454,176.4454,175.5097,175.8996,104131.0
2022-10-04 12:00:00,180.61,180.95,180.54,180.54,10446.0,176.036,176.3674,175.9678,175.9678,10446.0
2022-10-04 12:30:00,180.62,180.8,179.88,180.16,28054.0,176.0458,176.2212,175.3245,175.5974,28054.0
2022-10-04 13:00:00,180.21,180.29,179.21,179.53,17225.0,175.6461,175.7241,174.6715,174.9834,17225.0
2022-10-04 13:30:00,179.63,179.72,179.26,179.53,13567.0,175.0808,175.1685,174.7202,174.9834,13567.0
2022-10-04 14:00:00,179.61,179.72,179.0,179.07,12557.0,175.0613,175.1685,174.4668,174.535,12557.0
2022-10-04 14:30:00,179.14,179.66,179.11,179.66,17372.0,174.6032,175.1101,174.574,175.1101,17372.0
2022-10-04 15:00:00,179.62,179.75,179.08,179.65,25499.0,175.0711,175.1978,174.5448,175.1003,25499.0
2022-10-04 15:30:00,179.61,180.21,179.46,180.09,103204.0,175.0613,175.6461,174.9151,175.5292,103204.0
2022-10-05 09:30:00,179.14,180.05,178.55,179.87,18674.0,174.6032,175.4902,174.0282,175.3147,18674.0
2022-10-05 10:00:00,179.65,179.78,178.88,178.99,29582.0,175.1003,175.227,174.3498,174.457,29582.0
2022-10-05 10:30:00,178.88,179.8,178.77,179.3,102789.0,174.3498,175.2465,174.2426,174.7592,102789.0
2022-10-05 11:00:00,179.29,179.48,179.1,179.39,17583.0,174.7494,174.9346,174.5642,174.8469,17583.0
2022-10-05 11:30:00,179.49,180.09,179.46,179.79,22150.0,174.9444,175.5292,174.9151,175.2368,22150.0
2022-10-05 12:00:00,179.79,180.58,179.72,180.27,10365.0,175.2368,176.0068,175.1685,175.7046,10365.0
2022-10-05 12:30:00,180.15,180.4,179.81,180.3,14313.0,175.5877,175.8313,175.2563,175.7339,14313.0
2022-10-05 13:00:00,180.24,181.27,180.24,181.16,32047.0,175.6754,176.6793,175.6754,176.5721,32047.0
2022-10-05 13:30:00,181.03,181.35,180.82,181.0,7851.0,176.4454,176.7573,176.2407,176.4161,7851.0
2022-10-05 14:00:00,181.06,181.52,181.04,181.38,10882.0,176.4746,176.923,176.4551,176.7865,10882.0
2022-10-05 14:30:00,181.28,181.67,181.01,181.61,22597.0,176.689,177.0692,176.4259,177.0107,22597.0
2022-10-05 15:00:00,181.73,182.53,181.73,182.28,37859.0,177.1276,177.9074,177.1276,177.6637,37859.0
2022-10-05 15:30:00,182.29,182.62,181.63,181.79,135570.0,177.6735,177.9951,177.0302,177.1861,135570.0
2022-10-06 09:30:00,181.44,181.89,180.58,181.09,24199.0,176.845,177.2836,176.0068,176.5038,24199.0
2022-10-06 10:00:00,181.02,181.27,180.72,180.78,24589.0,176.4356,176.6793,176.1432,176.2017,24589.0
2022-10-06 10:30:00,180.72,181.38,180.38,181.38,22735.0,176.1432,176.7865,175.8118,176.7865,22735.0
2022-10-06 11:00:00,181.42,181.57,180.79,181.4,23364.0,176.8255,176.9717,176.2114,176.806,23364.0
2022-10-06 11:30:00,181.33,181.94,181.18,181.37,31675.0,176.7378,177.3323,176.5916,176.7768,31675.0
2022-10-06 12:00:00,181.3,181.37,180.62,181.06,31818.0,176.7085,176.7768,176.0458,176.4746,31818.0
2022-10-06 12:30:00,181.03,181.56,180.82,181.17,16873.0,176.4454,176.9619,176.2407,176.5818,16873.0
2022-10-06 13:00:00,181.02,181.02,180.52,180.85,9795.0,176.4356,176.4356,175.9483,176.2699,9795.0
2022-10-06 13:30:00,180.86,180.86,179.8,179.8,14411.0,176.2797,176.2797,175.2465,175.2465,14411.0
2022-10-06 14:00:00,179.74,179.74,179.3,179.62,10392.0,175.188,175.188,174.7592,175.0711,10392.0
2022-10-06 14:30:00,179.63,179.89,179.01,179.13,24383.0,175.0808,175.3342,174.4765,174.5935,24383.0
2022-10-06 15:00:00,179.11,179.67,178.85,179.66,20141.0,174.574,175.1198,174.3206,175.1101,20141.0
2022-10-06 15:30:00,179.71,179.72,179.03,179.1,85469.0,175.1588,175.1685,174.496,174.5642,85469.0
2022-10-07 09:30:00,178.16,178.8,176.79,177.16,37042.0,173.6481,174.2718,172.3127,172.6734,37042.0
2022-10-07 10:00:00,177.11,178.33,176.96,178.13,34959.0,172.6246,173.8137,172.4784,173.6188,34959.0
2022-10-07 10:30:00,178.13,178.39,177.94,178.06,23492.0,173.6188,173.8722,173.4336,173.5506,23492.0
2022-10-07 11:00:00,178.03,178.21,176.48,176.87,18570.0,173.5213,173.6968,172.0106,172.3907,18570.0
2022-10-07 11:30:00,176.92,176.92,176.23,176.24,29210.0,172.4395,172.4395,171.7669,171.7767,29210.0
2022-10-07 12:00:00,176.2,176.39,175.51,175.87,39721.0,171.7377,171.9229,171.0652,171.416,39721.0
2022-10-07 12:30:00,175.92,175.92,175.45,175.68,22258.0,171.4648,171.4648,171.0067,171.2309,22258.0
2022-10-07 13:00:00,175.59,176.15,175.47,176.01,12157.0,171.1431,171.689,171.0262,171.5525,12157.0
2022-10-07 13:30:00,175.99,176.16,175.9,175.98,23560.0,171.533,171.6987,171.4453,171.5233,23560.0
2022-10-07 14:00:00,175.95,176.09,175.57,175.59,30838.0,171.494,171.6305,171.1236,171.1431,30838.0
2022-10-07 14:30:00,175.68,175.68,175.02,175.18,8584.0,171.2309,171.2309,170.5876,170.7435,8584.0
2022-10-07 15:00:00,175.22,175.39,173.95,174.05,21941.0,170.7825,170.9482,169.5447,169.6421,21941.0
2022-10-07 15:30:00,174.08,174.7,173.8,174.31,118123.0,169.6714,170.2757,169.3985,169.8956,118123.0
2022-10-10 09:30:00,175.52,176.5,175.42,175.73,12520.0,171.0749,172.0301,170.9774,171.2796,12520.0
2022-10-10 10:00:00,175.72,176.59,175.6,176.54,9236.0,171.2698,172.1178,171.1529,172.0691,9236.0
2022-10-10 10:30:00,176.64,176.81,175.73,176.2,8775.0,172.1665,172.3322,171.2796,171.7377,8775.0
2022-10-10 11:00:00,176.15,176.46,175.73,176.13,8251.0,171.689,171.9911,171.2796,171.6695,8251.0
2022-10-10 11:30:00,176.02,176.25,175.53,176.21,6924.0,171.5622,171.7864,171.0847,171.7474,6924.0
2022-10-10 12:00:00,176.09,176.2,175.54,175.95,19812.0,171.6305,171.7377,171.0944,171.494,19812.0
2022-10-10 12:30:00,176.03,176.44,175.6,175.6,22316.0,171.572,171.9716,171.1529,171.1529,22316.0
2022-10-10 13:00:00,175.68,176.07,175.54,176.02,5702.0,171.2309,171.611,171.0944,171.5622,5702.0
2022-10-10 13:30:00,176.0,177.16,176.0,176.76,7188.0,171.5428,172.6734,171.5428,172.2835,7188.0
2022-10-10 14:00:00,176.82,176.84,176.33,176.52,5765.0,172.342,172.3615,171.8644,172.0496,5765.0
2022-10-10 14:30:00,176.48,176.93,176.42,176.51,6938.0,172.0106,172.4492,171.9521,172.0398,6938.0
2022-10-10 15:00:00,176.59,177.2,176.26,176.57,13068.0,172.1178,172.7124,171.7962,172.0983,13068.0
2022-10-10 15:30:00,176.58,177.35,176.49,176.64,65006.0,172.1081,172.8586,172.0203,172.1665,65006.0
2022-10-11 09:30:00,176.3,176.84,175.51,175.8,24466.0,171.8352,172.3615,171.0652,171.3478,24466.0
2022-10-11 10:00:00,175.82,175.82,174.68,174.89,46574.0,171.3673,171.3673,170.2562,170.4609,46574.0
2022-10-11 10:30:00,174.83,175.55,174.57,175.08,18709.0,170.4024,171.1042,170.149,170.6461,18709.0
2022-10-11 11:00:00,175.16,175.97,175.0,175.83,18938.0,170.724,171.5135,170.5681,171.3771,18938.0
2022-10-11 11:30:00,175.91,176.53,175.63,176.3,14006.0,171.455,172.0593,171.1821,171.8352,14006.0
2022-10-11 12:00:00,176.29,176.89,175.71,176.89,16957.0,171.8254,172.4102,171.2601,172.4102,16957.0
2022-10-11 12:30:00,176.89,177.32,176.83,177.15,16872.0,172.4102,172.8293,172.3517,172.6636,16872.0
2022-10-11 13:00:00,177.28,177.47,176.82,176.96,16995.0,172.7903,172.9755,172.342,172.4784,16995.0
2022-10-11 13:30:00,177.0,177.43,176.81,177.33,11401.0,172.5174,172.9365,172.3322,172.8391,11401.0
2022-10-11 14:00:00,177.3,177.37,176.7,177.11,12176.0,172.8098,172.8781,172.225,172.6246,12176.0
2022-10-11 14:30:00,177.15,177.34,175.34,175.34,10820.0,172.6636,172.8488,170.8995,170.8995,10820.0
2022-10-11 15:00:00,175.22,175.5,174.44,175.42,36964.0,170.7825,171.0554,170.0223,170.9774,36964.0
2022-10-11 15:30:00,175.39,176.34,175.09,176.12,148319.0,170.9482,171.8741,170.6558,171.6597,148319.0
2022-10-12 09:30:00,176.51,177.03,175.47,176.03,28174.0,172.0398,172.5467,171.0262,171.572,28174.0
2022-10-12 10:00:00,176.19,176.36,174.96,175.52,13784.0,171.7279,171.8936,170.5291,171.0749,13784.0
2022-10-12 10:30:00,175.45,175.77,175.09,175.45,13636.0,171.0067,171.3186,170.6558,171.0067,13636.0
2022-10-12 11:00:00,175.51,175.98,175.49,175.86,10859.0,171.0652,171.5233,171.0457,171.4063,10859.0
2022-10-12 11:30:00,175.81,176.01,175.31,176.01,14089.0,171.3576,171.5525,170.8702,171.5525,14089.0
2022-10-12 12:00:00,175.9,176.18,175.64,175.84,12746.0,171.4453,171.7182,171.1919,171.3868,12746.0
2022-10-12 12:30:00,175.8,176.18,175.51,176.13,16727.0,171.3478,171.7182,171.0652,171.6695,16727.0
2022-10-12 13:00:00,176.16,176.16,175.42,175.61,11715.0,171.6987,171.6987,170.9774,171.1626,11715.0
2022-10-12 13:30:00,175.63,175.63,175.06,175.27,13288.0,171.1821,171.1821,170.6266,170.8312,13288.0
2022-10-12 14:00:00,175.26,175.77,175.11,175.77,11552.0,170.8215,171.3186,170.6753,171.3186,11552.0
2022-10-12 14:30:00,175.77,175.87,175.18,175.22,13733.0,171.3186,171.416,170.7435,170.7825,13733.0
2022-10-12 15:00:00,175.13,175.48,174.98,175.06,25226.0,170.6948,171.0359,170.5486,170.6266,25226.0
2022-10-12 15:30:00,175.07,175.44,174.77,174.83,151526.0,170.6363,170.9969,170.3439,170.4024,151526.0
2022-10-13 09:30:00,172.31,172.36,170.98,171.72,45916.0,167.9462,167.9949,166.6499,167.3711,45916.0
2022-10-13 10:00:00,171.71,172.21,171.47,171.75,58659.0,167.3614,167.8487,167.1275,167.4004,58659.0
2022-10-13 10:30:00,171.61,172.42,171.5,171.82,97802.0,167.2639,168.0534,167.1567,167.4686,97802.0
2022-10-13 11:00:00,171.96,173.86,171.71,173.1,71994.0,167.6051,169.457,167.3614,168.7162,71994.0
2022-10-13 11:30:00,173.23,175.01,173.22,174.41,51315.0,168.8429,170.5778,168.8332,169.993,51315.0
2022-10-13 12:00:00,174.49,175.47,174.35,175.02,55443.0,170.071,171.0262,169.9345,170.5876,55443.0
2022-10-13 12:30:00,175.03,176.99,174.99,176.56,36054.0,170.5973,172.5077,170.5583,172.0886,36054.0
2022-10-13 13:00:00,176.5,177.57,176.35,177.47,38065.0,172.0301,173.073,171.8839,172.9755,38065.0
2022-10-13 13:30:00,177.47,177.84,177.32,177.54,35954.0,172.9755,173.3362,172.8293,173.0438,35954.0
2022-10-13 14:00:00,177.54,177.77,176.92,177.05,77376.0,173.0438,173.2679,172.4395,172.5662,77376.0
2022-10-13 14:30:00,177.08,178.95,177.0,178.94,35598.0,172.5954,174.418,172.5174,174.4083,35598.0
2022-10-13 15:00:00,178.89,179.45,178.45,178.5,36728.0,174.3596,174.9054,173.9307,173.9794,36728.0
2022-10-13 15:30:00,178.5,179.19,177.74,178.64,172076.0,173.9794,174.652,173.2387,174.1159,172076.0
2022-10-14 09:30:00,180.0,180.52,176.93,177.43,54262.0,175.4415,175.9483,172.4492,172.9365,54262.0
2022-10-14 10:00:00,177.23,177.23,173.89,174.68,66482.0,172.7416,172.7416,169.4862,170.2562,66482.0
2022-10-14 10:30:00,174.7,174.83,173.25,173.71,68138.0,170.2757,170.4024,168.8624,169.3108,68138.0
2022-10-14 11:00:00,173.81,174.09,172.3,172.76,56236.0,169.4082,169.6811,167.9365,168.3848,56236.0
2022-10-14 11:30:00,172.68,173.46,171.87,171.87,64781.0,168.3068,169.0671,167.5173,167.5173,64781.0
2022-10-14 12:00:00,171.7,171.91,171.03,171.88,56736.0,167.3517,167.5563,166.6986,167.5271,56736.0
2022-10-14 12:30:00,171.9,173.37,171.9,172.33,28238.0,167.5466,168.9794,167.5466,167.9657,28238.0
2022-10-14 13:00:00,172.4,172.53,171.9,172.16,16952.0,168.0339,168.1606,167.5466,167.8,16952.0
2022-10-14 13:30:00,172.17,173.03,172.07,173.0,49761.0,167.8098,168.648,167.7123,168.6187,49761.0
2022-10-14 14:00:00,173.07,173.07,171.79,171.99,16385.0,168.687,168.687,167.4394,167.6343,16385.0
2022-10-14 14:30:00,171.91,171.91,170.99,171.14,37955.0,167.5563,167.5563,166.6596,166.8058,37955.0
2022-10-14 15:00:00,171.16,171.65,170.32,171.23,61127.0,166.8253,167.3029,166.0066,166.8936,61127.0
2022-10-14 15:30:00,171.17,171.59,170.12,170.39,206459.0,166.8351,167.2444,165.8117,166.0748,206459.0
2022-10-17 09:30:00,173.06,175.39,173.06,174.92,29770.0,168.6772,170.9482,168.6772,170.4901,29770.0
2022-10-17 10:00:00,175.03,176.5,174.95,175.43,50131.0,170.5973,172.0301,170.5193,170.9872,50131.0
2022-10-17 10:30:00,175.44,175.63,174.72,174.98,17851.0,170.9969,171.1821,170.2952,170.5486,17851.0
2022-10-17 11:00:00,175.12,175.19,174.37,175.02,13698.0,170.685,170.7533,169.954,170.5876,13698.0
2022-10-17 11:30:00,174.89,175.36,174.62,174.9,27753.0,170.4609,170.919,170.1977,170.4706,27753.0
2022-10-17 12:00:00,174.88,175.28,174.4,174.82,34336.0,170.4511,170.841,169.9833,170.3926,34336.0
2022-10-17 12:30:00,174.88,175.18,174.36,174.51,39278.0,170.4511,170.7435,169.9443,170.0905,39278.0
2022-10-17 13:00:00,174.41,174.9,174.34,174.81,14194.0,169.993,170.4706,169.9248,170.3829,14194.0
2022-10-17 13:30:00,174.85,174.95,174.61,174.69,12375.0,170.4219,170.5193,170.188,170.2659,12375.0
2022-10-17 14:00:00,174.68,174.87,173.97,174.29,16449.0,170.2562,170.4414,169.5642,169.8761,16449.0
2022-10-17 14:30:00,174.35,174.73,174.24,174.53,15830.0,169.9345,170.3049,169.8273,170.11,15830.0
2022-10-17 15:00:00,174.47,174.75,174.44,174.62,29011.0,170.0515,170.3244,170.0223,170.1977,29011.0
2022-10-17 15:30:00,174.69,175.5,174.65,175.07,130964.0,170.2659,171.0554,170.2269,170.6363,130964.0
2022-10-18 09:30:00,178.99,179.65,177.17,177.48,31623.0,174.457,175.1003,172.6831,172.9853,31623.0
2022-10-18 10:00:00,177.48,178.13,176.28,176.59,31686.0,172.9853,173.6188,171.8157,172.1178,31686.0
2022-10-18 10:30:00,176.81,176.81,175.97,175.97,28149.0,172.3322,172.3322,171.5135,171.5135,28149.0
2022-10-18 11:00:00,175.97,176.2,175.22,175.47,10661.0,171.5135,171.7377,170.7825,171.0262,10661.0
2022-10-18 11:30:00,175.55,175.64,175.14,175.62,14124.0,171.1042,171.1919,170.7045,171.1724,14124.0
2022-10-18 12:00:00,175.59,176.09,175.38,175.63,21584.0,171.1431,171.6305,170.9385,171.1821,21584.0
2022-10-18 12:30:00,175.57,176.14,175.46,175.94,14360.0,171.1236,171.6792,171.0164,171.4843,14360.0
2022-10-18 13:00:00,175.89,175.99,175.33,175.86,17688.0,171.4355,171.533,170.8897,171.4063,17688.0
2022-10-18 13:30:00,175.88,176.5,175.82,176.34,13213.0,171.4258,172.0301,171.3673,171.8741,13213.0
2022-10-18 14:00:00,176.48,176.61,176.23,176.46,13125.0,172.0106,172.1373,171.7669,171.9911,13125.0
2022-10-18 14:30:00,176.43,176.49,175.4,175.93,19614.0,171.9619,172.0203,170.958,171.4745,19614.0
2022-10-18 15:00:00,175.9,175.96,175.53,175.9,24264.0,171.4453,171.5038,171.0847,171.4453,24264.0
2022-10-18 15:30:00,175.93,176.41,175.74,176.24,113839.0,171.4745,171.9424,171.2893,171.7767,113839.0
2022-10-19 09:30:00,175.6,176.51,174.53,175.21,36483.0,171.1529,172.0398,170.11,170.7728,36483.0
2022-10-19 10:00:00,174.97,176.73,174.91,176.73,49642.0,170.5388,172.2543,170.4804,172.2543,49642.0
2022-10-19 10:30:00,176.64,176.73,175.97,176.09,30303.0,172.1665,172.2543,171.5135,171.6305,30303.0
2022-10-19 11:00:00,176.17,176.4,175.76,175.77,17393.0,171.7085,171.9326,171.3088,171.3186,17393.0
2022-10-19 11:30:00,175.66,176.83,175.55,176.41,35398.0,171.2114,172.3517,171.1042,171.9424,35398.0
2022-10-19 12:00:00,176.39,176.42,176.07,176.23,30511.0,171.9229,171.9521,171.611,171.7669,30511.0
2022-10-19 12:30:00,176.23,176.42,175.72,175.78,63442.0,171.7669,171.9521,171.2698,171.3283,63442.0
2022-10-19 13:00:00,175.75,176.16,174.9,175.95,40046.0,171.2991,171.6987,170.4706,171.494,40046.0
2022-10-19 13:30:00,175.85,176.5,175.85,176.5,29229.0,171.3966,172.0301,171.3966,172.0301,29229.0
2022-10-19 14:00:00,176.53,177.39,176.36,177.3,27203.0,172.0593,172.8976,171.8936,172.8098,27203.0
2022-10-19 14:30:00,177.28,177.71,177.08,177.11,49676.0,172.7903,173.2094,172.5954,172.6246,49676.0
2022-10-19 15:00:00,177.09,177.89,177.03,177.55,55631.0,172.6052,173.3849,172.5467,173.0535,55631.0
2022-10-19 15:30:00,177.55,178.23,177.38,178.04,195348.0,173.0535,173.7163,172.8878,173.5311,195348.0
2022-10-20 09:30:00,177.01,177.01,173.19,174.08,56101.0,172.5272,172.5272,168.8039,169.6714,56101.0
2022-10-20 10:00:00,174.11,176.47,173.99,176.15,26104.0,169.7006,172.0009,169.5837,171.689,26104.0
2022-10-20 10:30:00,176.29,176.37,175.21,175.58,30626.0,171.8254,171.9034,170.7728,171.1334,30626.0
2022-10-20 11:00:00,175.56,176.1,175.22,175.22,17839.0,171.1139,171.6402,170.7825,170.7825,17839.0
2022-10-20 11:30:00,175.35,176.77,175.35,176.34,44362.0,170.9092,172.2933,170.9092,171.8741,44362.0
2022-10-20 12:00:00,176.31,176.31,174.67,174.87,19161.0,171.8449,171.8449,170.2464,170.4414,19161.0
2022-10-20 12:30:00,174.93,175.0,174.51,174.8,18329.0,170.4999,170.5681,170.0905,170.3731,18329.0
2022-10-20 13:00:00,174.79,174.9,174.1,174.28,25546.0,170.3634,170.4706,169.6909,169.8663,25546.0
2022-10-20 13:30:00,174.18,174.42,173.29,173.7,29194.0,169.7688,170.0028,168.9014,169.301,29194.0
2022-10-20 14:00:00,173.75,173.77,172.89,173.08,24920.0,169.3497,169.3692,168.5115,168.6967,24920.0
2022-10-20 14:30:00,173.07,173.74,173.07,173.64,20815.0,168.687,169.34,168.687,169.2425,20815.0
2022-10-20 15:00:00,173.68,174.02,173.25,173.38,21038.0,169.2815,169.6129,168.8624,168.9891,21038.0
2022-10-20 15:30:00,173.35,174.35,173.17,173.71,115669.0,168.9599,169.9345,168.7844,169.3108,115669.0
2022-10-21 09:30:00,173.26,173.26,169.12,171.09,122242.0,168.8721,168.8721,164.837,166.7571,122242.0
2022-10-21 10:00:00,171.21,171.94,169.76,169.76,76729.0,166.8741,167.5856,165.4608,165.4608,76729.0
2022-10-21 10:30:00,169.8,170.29,169.29,169.49,30626.0,165.4998,165.9774,165.0027,165.1976,30626.0
2022-10-21 11:00:00,169.62,170.46,169.01,170.29,22164.0,165.3243,166.1431,164.7298,165.9774,22164.0
2022-10-21 11:30:00,170.34,171.15,170.34,170.91,39355.0,166.0261,166.8156,166.0261,166.5817,39355.0
2022-10-21 12:00:00,171.02,172.71,170.94,171.61,70539.0,166.6889,168.3361,166.6109,167.2639,70539.0
2022-10-21 12:30:00,171.68,172.7,171.68,172.56,31814.0,167.3322,168.3263,167.3322,168.1899,31814.0
2022-10-21 13:00:00,172.6,173.01,172.47,172.8,101504.0,168.2289,168.6285,168.1022,168.4238,101504.0
2022-10-21 13:30:00,172.83,173.85,172.83,173.77,18537.0,168.453,169.4472,168.453,169.3692,18537.0
2022-10-21 14:00:00,173.76,174.14,173.36,173.59,23861.0,169.3595,169.7299,168.9696,169.1938,23861.0
2022-10-21 14:30:00,173.62,174.19,173.58,174.12,17167.0,169.223,169.7786,169.184,169.7104,17167.0
2022-10-21 15:00:00,174.14,175.0,174.13,174.93,31014.0,169.7299,170.5681,169.7201,170.4999,31014.0
2022-10-21 15:30:00,174.98,175.46,174.8,175.36,150307.0,170.5486,171.0164,170.3731,170.919,150307.0
2022-10-24 09:30:00,176.79,178.82,176.74,178.65,34272.0,172.3127,174.2913,172.264,174.1256,34272.0
2022-10-24 10:00:00,178.45,178.45,176.39,177.12,17714.0,173.9307,173.9307,171.9229,172.6344,17714.0
2022-10-24 10:30:00,177.11,178.2,176.87,177.95,15967.0,172.6246,173.687,172.3907,173.4434,15967.0
2022-10-24 11:00:00,177.99,178.01,177.31,177.76,20095.0,173.4824,173.5019,172.8196,173.2582,20095.0
2022-10-24 11:30:00,177.77,178.64,177.73,178.59,25070.0,173.2679,174.1159,173.2289,174.0672,25070.0
2022-10-24 12:00:00,178.61,178.72,178.11,178.41,16297.0,174.0867,174.1939,173.5993,173.8917,16297.0
2022-10-24 12:30:00,178.42,178.73,178.18,178.19,13320.0,173.9015,174.2036,173.6675,173.6773,13320.0
2022-10-24 13:00:00,178.12,178.45,178.03,178.35,16874.0,173.6091,173.9307,173.5213,173.8332,16874.0
2022-10-24 13:30:00,178.33,178.69,178.23,178.6,13049.0,173.8137,174.1646,173.7163,174.0769,13049.0
2022-10-24 14:00:00,178.57,179.02,178.52,178.93,14293.0,174.0477,174.4863,173.9989,174.3986,14293.0
2022-10-24 14:30:00,178.92,180.02,178.92,179.93,19385.0,174.3888,175.4609,174.3888,175.3732,19385.0
2022-10-24 15:00:00,179.93,180.05,179.74,179.76,32575.0,175.3732,175.4902,175.188,175.2075,32575.0
2022-10-24 15:30:00,179.83,179.84,179.14,179.18,132174.0,175.2758,175.2855,174.6032,174.6422,132174.0
2022-10-25 09:30:00,177.87,177.87,174.18,176.18,74688.0,173.3654,173.3654,169.7688,171.7182,74688.0
2022-10-25 10:00:00,176.09,176.09,174.37,175.14,47245.0,171.6305,171.6305,169.954,170.7045,47245.0
2022-10-25 10:30:00,175.22,176.32,175.17,175.61,22431.0,170.7825,171.8547,170.7338,171.1626,22431.0
2022-10-25 11:00:00,175.46,175.51,174.95,175.11,19642.0,171.0164,171.0652,170.5193,170.6753,19642.0
2022-10-25 11:30:00,175.19,175.98,175.11,175.46,20989.0,170.7533,171.5233,170.6753,171.0164,20989.0
2022-10-25 12:00:00,175.47,175.47,174.64,174.64,32144.0,171.0262,171.0262,170.2172,170.2172,32144.0
2022-10-25 12:30:00,174.69,174.93,174.28,174.28,22742.0,170.2659,170.4999,169.8663,169.8663,22742.0
2022-10-25 13:00:00,174.43,174.63,173.83,173.91,50548.0,170.0125,170.2075,169.4277,169.5057,50548.0
2022-10-25 13:30:00,173.9,174.05,173.39,173.68,51079.0,169.4959,169.6421,168.9989,169.2815,51079.0
2022-10-25 14:00:00,173.65,174.89,173.45,174.58,27690.0,169.2523,170.4609,169.0573,170.1587,27690.0
2022-10-25 14:30:00,174.65,175.03,174.52,174.76,21043.0,170.2269,170.5973,170.1002,170.3342,21043.0
2022-10-25 15:00:00,174.86,175.04,174.75,175.0,26760.0,170.4316,170.6071,170.3244,170.5681,26760.0
2022-10-25 15:30:00,175.02,175.48,175.02,175.38,97057.0,170.5876,171.0359,170.5876,170.9385,97057.0
2022-10-26 09:30:00,176.4,177.1,174.43,174.83,48823.0,171.9326,172.6149,170.0125,170.4024,48823.0
2022-10-26 10:00:00,174.93,176.94,174.93,176.58,55324.0,170.4999,172.4589,170.4999,172.1081,55324.0
2022-10-26 10:30:00,176.52,176.87,175.87,176.49,20445.0,172.0496,172.3907,171.416,172.0203,20445.0
2022-10-26 11:00:00,176.57,177.54,176.55,177.3,17175.0,172.0983,173.0438,172.0788,172.8098,17175.0
2022-10-26 11:30:00,177.15,177.82,177.15,177.74,14388.0,172.6636,173.3167,172.6636,173.2387,14388.0
2022-10-26 12:00:00,177.78,177.81,176.99,177.04,18478.0,173.2777,173.3069,172.5077,172.5564,18478.0
2022-10-26 12:30:00,177.05,177.21,176.37,176.55,21839.0,172.5662,172.7221,171.9034,172.0788,21839.0
2022-10-26 13:00:00,176.55,176.82,176.41,176.75,15825.0,172.0788,172.342,171.9424,172.2738,15825.0
2022-10-26 13:30:00,176.79,176.84,176.55,176.7,14271.0,172.3127,172.3615,172.0788,172.225,14271.0
2022-10-26 14:00:00,176.69,176.98,176.45,176.51,18438.0,172.2153,172.4979,171.9814,172.0398,18438.0
2022-10-26 14:30:00,176.57,176.85,176.44,176.5,19043.0,172.0983,172.3712,171.9716,172.0301,19043.0
2022-10-26 15:00:00,176.43,176.43,175.72,176.03,33680.0,171.9619,171.9619,171.2698,171.572,33680.0
2022-10-26 15:30:00,176.03,176.55,175.75,175.83,116220.0,171.572,172.0788,171.2991,171.3771,116220.0
2022-10-27 09:30:00,176.99,178.35,176.42,177.24,47209.0,172.5077,173.8332,171.9521,172.7514,47209.0
2022-10-27 10:00:00,176.78,178.42,176.63,178.36,63814.0,172.303,173.9015,172.1568,173.843,63814.0
2022-10-27 10:30:00,178.29,178.49,176.27,176.27,25722.0,173.7748,173.9697,171.8059,171.8059,25722.0
2022-10-27 11:00:00,176.16,176.99,175.91,176.47,30281.0,171.6987,172.5077,171.455,172.0009,30281.0
2022-10-27 11:30:00,176.53,176.92,176.15,176.64,23610.0,172.0593,172.4395,171.689,172.1665,23610.0
2022-10-27 12:00:00,176.61,177.41,176.3,176.3,16933.0,172.1373,172.917,171.8352,171.8352,16933.0
2022-10-27 12:30:00,176.33,176.77,176.33,176.49,23758.0,171.8644,172.2933,171.8644,172.0203,23758.0
2022-10-27 13:00:00,176.49,177.38,176.36,177.14,18293.0,172.0203,172.8878,171.8936,172.6539,18293.0
2022-10-27 13:30:00,177.13,177.41,177.02,177.11,29547.0,172.6441,172.917,172.5369,172.6246,29547.0
2022-10-27 14:00:00,177.16,177.26,176.83,177.18,25030.0,172.6734,172.7708,172.3517,172.6929,25030.0
2022-10-27 14:30:00,177.16,177.61,177.12,177.42,23405.0,172.6734,173.112,172.6344,172.9268,23405.0
2022-10-27 15:00:00,177.5,177.8,177.14,177.19,52909.0,173.0048,173.2972,172.6539,172.7026,52909.0
2022-10-27 15:30:00,177.18,177.61,176.4,177.47,308675.0,172.6929,173.112,171.9326,172.9755,308675.0
2022-10-28 09:30:00,185.0,188.23,183.88,185.74,152914.0,180.3148,183.463,179.2232,181.0361,152914.0
2022-10-28 10:00:00,185.04,185.07,182.27,183.54,40808.0,180.3538,180.3831,177.654,178.8918,40808.0
2022-10-28 10:30:00,183.66,184.83,183.65,184.68,34964.0,179.0088,180.1491,178.999,180.0029,34964.0
2022-10-28 11:00:00,184.66,185.43,184.65,184.99,27585.0,179.9834,180.7339,179.9737,180.3051,27585.0
2022-10-28 11:30:00,185.22,185.22,184.15,184.45,55920.0,180.5293,180.5293,179.4864,179.7788,55920.0
2022-10-28 12:00:00,184.34,184.6,183.84,184.35,37642.0,179.6715,179.925,179.1842,179.6813,37642.0
2022-10-28 12:30:00,184.42,185.44,184.15,185.4,23835.0,179.7495,180.7437,179.4864,180.7047,23835.0
2022-10-28 13:00:00,185.48,186.11,185.38,185.42,17138.0,180.7827,181.3967,180.6852,180.7242,17138.0
2022-10-28 13:30:00,185.42,186.48,185.35,186.18,26125.0,180.7242,181.7573,180.656,181.4649,26125.0
2022-10-28 14:00:00,186.27,186.64,186.07,186.23,25570.0,181.5527,181.9133,181.3577,181.5137,25570.0
2022-10-28 14:30:00,186.18,187.11,186.15,187.07,24217.0,181.4649,182.3714,181.4357,182.3324,24217.0
2022-10-28 15:00:00,187.21,187.68,186.99,187.55,27802.0,182.4689,182.927,182.2544,182.8002,27802.0
2022-10-28 15:30:00,187.55,188.71,187.42,188.58,199695.0,182.8002,183.9309,182.6735,183.8042,199695.0
2022-10-31 09:30:00,188.13,189.02,187.31,188.81,64918.0,183.3656,184.233,182.5663,184.0283,64918.0
2022-10-31 10:00:00,188.8,188.81,186.95,187.74,25243.0,184.0186,184.0283,182.2154,182.9854,25243.0
2022-10-31 10:30:00,187.72,189.03,187.56,188.61,20470.0,182.9659,184.2428,182.81,183.8334,20470.0
2022-10-31 11:00:00,188.71,189.33,188.71,189.24,13648.0,183.9309,184.5352,183.9309,184.4474,13648.0
2022-10-31 11:30:00,189.27,189.96,189.02,189.05,28698.0,184.4767,185.1492,184.233,184.2623,28698.0
2022-10-31 12:00:00,189.18,189.7,188.99,189.46,22678.0,184.389,184.8958,184.2038,184.6619,22678.0
2022-10-31 12:30:00,189.45,189.5,188.55,188.92,15901.0,184.6521,184.7009,183.7749,184.1356,15901.0
2022-10-31 13:00:00,188.81,189.15,188.35,189.07,19892.0,184.0283,184.3597,183.58,184.2818,19892.0
2022-10-31 13:30:00,189.0,189.12,188.1,188.37,19744.0,184.2135,184.3305,183.3363,183.5995,19744.0
2022-10-31 14:00:00,188.57,188.58,187.9,187.97,19814.0,183.7944,183.8042,183.1414,183.2096,19814.0
2022-10-31 14:30:00,187.95,188.09,187.53,187.53,23043.0,183.1901,183.3266,182.7808,182.7808,23043.0
2022-10-31 15:00:00,187.54,187.7,186.93,187.68,24499.0,182.7905,182.9465,182.196,182.927,24499.0
2022-10-31 15:30:00,187.7,188.05,186.94,187.18,116211.0,182.9465,183.2876,182.2057,182.4396,116211.0
2022-11-01 09:30:00,188.08,189.2,187.53,188.45,29623.0,183.3168,184.4085,182.7808,183.6775,29623.0
2022-11-01 10:00:00,188.49,188.51,187.6,188.31,28336.0,183.7164,183.7359,182.849,183.541,28336.0
2022-11-01 10:30:00,188.31,188.7,187.87,187.98,31411.0,183.541,183.9211,183.1121,183.2194,31411.0
2022-11-01 11:00:00,188.06,188.66,187.8,188.56,28249.0,183.2973,183.8821,183.0439,183.7847,28249.0
2022-11-01 11:30:00,188.59,188.95,187.67,187.93,34253.0,183.8139,184.1648,182.9172,183.1706,34253.0
2022-11-01 12:00:00,188.1,188.51,187.64,187.96,39985.0,183.3363,183.7359,182.888,183.1999,39985.0
2022-11-01 12:30:00,187.85,188.0,187.5,187.51,25286.0,183.0927,183.2389,182.7515,182.7613,25286.0
2022-11-01 13:00:00,187.5,187.5,187.01,187.17,25641.0,182.7515,182.7515,182.2739,182.4299,25641.0
2022-11-01 13:30:00,187.16,187.18,186.56,186.77,34339.0,182.4201,182.4396,181.8353,182.04,34339.0
2022-11-01 14:00:00,186.77,186.94,186.23,186.94,39229.0,182.04,182.2057,181.5137,182.2057,39229.0
2022-11-01 14:30:00,186.92,188.06,186.83,188.05,53024.0,182.1862,183.2973,182.0985,183.2876,53024.0
2022-11-01 15:00:00,187.93,188.0,187.2,187.25,36953.0,183.1706,183.2389,182.4591,182.5078,36953.0
2022-11-01 15:30:00,187.29,187.66,187.21,187.36,171151.0,182.5468,182.9075,182.4689,182.6151,171151.0
2022-11-02 09:30:00,186.81,187.34,185.5,185.51,29600.0,182.079,182.5956,180.8022,180.8119,29600.0
2022-11-02 10:00:00,185.46,186.31,185.17,186.02,29164.0,180.7632,181.5917,180.4805,181.309,29164.0
2022-11-02 10:30:00,186.02,186.46,185.84,186.07,29413.0,181.309,181.7379,181.1336,181.3577,29413.0
2022-11-02 11:00:00,186.05,186.3,184.86,185.09,25698.0,181.3382,181.5819,180.1784,180.4025,25698.0
2022-11-02 11:30:00,184.88,185.28,184.31,185.12,41078.0,180.1979,180.5877,179.6423,180.4318,41078.0
2022-11-02 12:00:00,185.06,185.11,184.68,184.94,21008.0,180.3733,180.422,180.0029,180.2563,21008.0
2022-11-02 12:30:00,184.99,186.04,184.84,185.96,20720.0,180.3051,181.3285,180.1589,181.2505,20720.0
2022-11-02 13:00:00,185.95,185.96,185.39,185.56,16303.0,181.2408,181.2505,180.695,180.8606,16303.0
2022-11-02 13:30:00,185.62,186.49,185.45,185.73,30598.0,180.9191,181.7671,180.7534,181.0263,30598.0
2022-11-02 14:00:00,186.09,188.82,185.94,188.79,41979.0,181.3772,184.0381,181.231,184.0088,41979.0
2022-11-02 14:30:00,188.9,188.9,184.54,186.04,42233.0,184.1161,184.1161,179.8665,181.3285,42233.0
2022-11-02 15:00:00,185.96,187.05,184.63,185.21,87335.0,181.2505,182.3129,179.9542,180.5195,87335.0
2022-11-02 15:30:00,185.21,186.01,184.72,185.35,225981.0,180.5195,181.2992,180.0419,180.656,225981.0
2022-11-03 09:30:00,183.86,185.29,183.61,184.24,28285.0,179.2037,180.5975,178.96,179.5741,28285.0
2022-11-03 10:00:00,184.38,186.89,184.35,186.55,23590.0,179.7105,182.157,179.6813,181.8256,23590.0
2022-11-03 10:30:00,186.42,187.62,186.34,187.62,39860.0,181.6989,182.8685,181.6209,182.8685,39860.0
2022-11-03 11:00:00,187.58,187.89,187.37,187.49,20645.0,182.8295,183.1316,182.6248,182.7418,20645.0
2022-11-03 11:30:00,187.5,187.57,186.54,186.74,15184.0,182.7515,182.8197,181.8158,182.0108,15184.0
2022-11-03 12:00:00,186.87,187.86,186.74,187.46,12017.0,182.1375,183.1024,182.0108,182.7125,12017.0
2022-11-03 12:30:00,187.45,187.89,187.01,187.76,25050.0,182.7028,183.1316,182.2739,183.0049,25050.0
2022-11-03 13:00:00,187.68,187.73,187.09,187.32,8982.0,182.927,182.9757,182.3519,182.5761,8982.0
2022-11-03 13:30:00,187.33,187.46,186.87,187.0,12528.0,182.5858,182.7125,182.1375,182.2642,12528.0
2022-11-03 14:00:00,187.1,187.69,186.99,187.65,22307.0,182.3616,182.9367,182.2544,182.8977,22307.0
2022-11-03 14:30:00,187.77,187.91,187.52,187.68,10162.0,183.0147,183.1511,182.771,182.927,10162.0
2022-11-03 15:00:00,187.69,187.83,187.45,187.61,14135.0,182.9367,183.0732,182.7028,182.8587,14135.0
2022-11-03 15:30:00,187.6,187.76,186.83,187.4,141068.0,182.849,183.0049,182.0985,182.654,141068.0
2022-11-04 09:30:00,189.02,189.02,186.95,187.96,33145.0,184.233,184.233,182.2154,183.1999,33145.0
2022-11-04 10:00:00,188.06,188.72,187.58,188.48,19588.0,183.2973,183.9406,182.8295,183.7067,19588.0
2022-11-04 10:30:00,188.22,188.74,187.63,187.87,8733.0,183.4533,183.9601,182.8782,183.1121,8733.0
2022-11-04 11:00:00,187.88,188.21,187.07,187.07,11475.0,183.1219,183.4435,182.3324,182.3324,11475.0
2022-11-04 11:30:00,187.13,187.35,185.91,186.0,16767.0,182.3909,182.6053,181.2018,181.2895,16767.0
2022-11-04 12:00:00,186.05,186.66,185.68,186.65,21833.0,181.3382,181.9328,180.9776,181.923,21833.0
2022-11-04 12:30:00,186.65,186.91,185.62,186.11,32820.0,181.923,182.1765,180.9191,181.3967,32820.0
2022-11-04 13:00:00,186.1,186.51,185.54,186.2,13421.0,181.387,181.7866,180.8412,181.4844,13421.0
2022-11-04 13:30:00,186.13,186.55,184.64,185.46,108341.0,181.4162,181.8256,179.9639,180.7632,108341.0
2022-11-04 14:00:00,185.55,186.77,184.99,186.6,15029.0,180.8509,182.04,180.3051,181.8743,15029.0
2022-11-04 14:30:00,186.7,187.33,186.36,187.13,16574.0,181.9718,182.5858,181.6404,182.3909,16574.0
2022-11-04 15:00:00,187.1,187.83,187.01,187.67,37112.0,182.3616,183.0732,182.2739,182.9172,37112.0
2022-11-04 15:30:00,187.66,188.69,187.49,188.6,111414.0,182.9075,183.9114,182.7418,183.8237,111414.0
2022-11-07 09:30:00,188.92,189.0,187.72,188.83,13561.0,184.1356,184.2135,182.9659,184.0478,13561.0
2022-11-07 10:00:00,188.66,190.73,188.46,189.19,55298.0,183.8821,185.8997,183.6872,184.3987,55298.0
2022-11-07 10:30:00,189.24,190.0,188.9,189.79,45939.0,184.4474,185.1882,184.1161,184.9835,45939.0
2022-11-07 11:00:00,189.66,190.12,189.33,190.1,6552.0,184.8568,185.3052,184.5352,185.2857,6552.0
2022-11-07 11:30:00,190.15,190.46,189.92,190.42,16825.0,185.3344,185.6366,185.1102,185.5976,16825.0
2022-11-07 12:00:00,190.38,191.38,190.15,191.32,20826.0,185.5586,186.5333,185.3344,186.4748,20826.0
2022-11-07 12:30:00,191.3,191.38,190.8,190.83,27425.0,186.4553,186.5333,185.9679,185.9972,27425.0
2022-11-07 13:00:00,190.87,191.37,190.85,190.96,15207.0,186.0362,186.5235,186.0167,186.1239,15207.0
2022-11-07 13:30:00,191.01,191.43,190.96,191.24,18919.0,186.1726,186.582,186.1239,186.3968,18919.0
2022-11-07 14:00:00,191.27,191.99,191.26,191.95,14349.0,186.426,187.1278,186.4163,187.0888,14349.0
2022-11-07 14:30:00,191.92,192.28,191.82,191.9,20783.0,187.0596,187.4105,186.9621,187.0401,20783.0
2022-11-07 15:00:00,191.93,192.46,191.93,192.33,15995.0,187.0693,187.5859,187.0693,187.4592,15995.0
2022-11-07 15:30:00,192.34,192.46,191.69,192.03,94407.0,187.4689,187.5859,186.8354,187.1668,94407.0
2022-11-08 09:30:00,192.22,192.33,190.43,191.76,31930.0,187.352,187.4592,185.6073,186.9036,31930.0
2022-11-08 10:00:00,191.68,192.55,191.45,192.27,27525.0,186.8257,187.6736,186.6015,187.4007,27525.0
2022-11-08 10:30:00,192.21,193.37,192.04,193.14,31691.0,187.3422,188.4729,187.1765,188.2487,31691.0
2022-11-08 11:00:00,193.08,193.96,192.8,193.78,12947.0,188.1902,189.0479,187.9173,188.8725,12947.0
2022-11-08 11:30:00,193.62,194.5,193.56,194.11,25296.0,188.7165,189.5742,188.658,189.1941,25296.0
2022-11-08 12:00:00,194.07,194.21,193.4,193.97,18185.0,189.1551,189.2916,188.5021,189.0577,18185.0
2022-11-08 12:30:00,193.92,194.4,193.52,194.08,33744.0,189.0089,189.4768,188.6191,189.1649,33744.0
2022-11-08 13:00:00,194.08,194.76,192.86,192.98,30377.0,189.1649,189.8277,187.9758,188.0927,30377.0
2022-11-08 13:30:00,192.74,193.21,192.2,192.34,25187.0,187.8588,188.3169,187.3325,187.4689,25187.0
2022-11-08 14:00:00,192.4,192.51,190.68,190.9,22450.0,187.5274,187.6346,185.851,186.0654,22450.0
2022-11-08 14:30:00,190.81,192.11,190.41,191.85,40688.0,185.9777,187.2448,185.5878,186.9914,40688.0
2022-11-08 15:00:00,191.76,192.61,191.76,192.58,21221.0,186.9036,187.7321,186.9036,187.7029,21221.0
2022-11-08 15:30:00,192.63,193.31,192.25,192.45,103825.0,187.7516,188.4144,187.3812,187.5762,103825.0
2022-11-09 09:30:00,192.17,192.43,191.01,191.07,12130.0,187.3032,187.5567,186.1726,186.2311,12130.0
2022-11-09 10:00:00,191.27,192.74,191.26,192.14,7666.0,186.426,187.8588,186.4163,187.274,7666.0
2022-11-09 10:30:00,192.43,192.43,191.41,191.74,10728.0,187.5567,187.5567,186.5625,186.8841,10728.0
2022-11-09 11:00:00,191.84,192.5,191.58,192.29,9071.0,186.9816,187.6249,186.7282,187.4202,9071.0
2022-11-09 11:30:00,192.25,193.12,191.85,192.46,15998.0,187.3812,188.2292,186.9914,187.5859,15998.0
2022-11-09 12:00:00,192.47,192.96,192.39,192.53,10281.0,187.5956,188.0732,187.5177,187.6541,10281.0
2022-11-09 12:30:00,192.49,192.81,191.82,192.27,9443.0,187.6151,187.927,186.9621,187.4007,9443.0
2022-11-09 13:00:00,192.08,192.35,191.61,191.64,9490.0,187.2155,187.4787,186.7574,186.7867,9490.0
2022-11-09 13:30:00,191.65,191.72,190.52,190.77,15284.0,186.7964,186.8646,185.695,185.9387,15284.0
2022-11-09 14:00:00,190.6,191.21,190.6,190.74,33003.0,185.773,186.3676,185.773,185.9095,33003.0
2022-11-09 14:30:00,190.44,190.61,189.65,189.85,12262.0,185.6171,185.7828,184.8471,185.042,12262.0
2022-11-09 15:00:00,189.78,190.15,189.36,189.63,11881.0,184.9738,185.3344,184.5644,184.8276,11881.0
2022-11-09 15:30:00,189.54,189.54,188.52,188.6,86433.0,184.7399,184.7399,183.7457,183.8237,86433.0
2022-11-10 09:30:00,194.0,194.58,192.77,193.71,37959.0,189.0869,189.6522,187.8881,188.8042,37959.0
2022-11-10 10:00:00,193.87,194.4,192.76,193.24,25303.0,188.9602,189.4768,187.8783,188.3461,25303.0
2022-11-10 10:30:00,193.45,193.63,192.7,193.13,77971.0,188.5508,188.7263,187.8198,188.2389,77971.0
2022-11-10 11:00:00,193.11,193.11,191.76,192.17,38071.0,188.2194,188.2194,186.9036,187.3032,38071.0
2022-11-10 11:30:00,192.28,192.67,191.72,192.48,39908.0,187.4105,187.7906,186.8646,187.6054,39908.0
2022-11-10 12:00:00,192.48,193.29,191.44,192.98,39311.0,187.6054,188.3949,186.5917,188.0927,39311.0
2022-11-10 12:30:00,192.86,193.02,192.22,192.48,8110.0,187.9758,188.1317,187.352,187.6054,8110.0
2022-11-10 13:00:00,192.39,193.18,192.39,193.05,19480.0,187.5177,188.2877,187.5177,188.161,19480.0
2022-11-10 13:30:00,192.95,193.57,192.78,193.36,16956.0,188.0635,188.6678,187.8978,188.4631,16956.0
2022-11-10 14:00:00,193.49,193.78,192.89,193.22,22366.0,188.5898,188.8725,188.005,188.3267,22366.0
2022-11-10 14:30:00,193.09,193.09,192.16,192.5,18869.0,188.1999,188.1999,187.2935,187.6249,18869.0
2022-11-10 15:00:00,192.5,193.33,192.12,193.3,62929.0,187.6249,188.4339,187.2545,188.4046,62929.0
2022-11-10 15:30:00,193.26,193.4,192.89,192.95,272850.0,188.3656,188.5021,188.005,188.0635,272850.0
2022-11-11 09:30:00,193.75,193.94,189.32,189.97,40892.0,188.8432,189.0284,184.5254,185.159,40892.0
2022-11-11 10:00:00,189.69,190.77,189.45,189.94,73323.0,184.8861,185.9387,184.6521,185.1297,73323.0
2022-11-11 10:30:00,190.04,190.04,188.38,188.45,31009.0,185.2272,185.2272,183.6092,183.6775,31009.0
2022-11-11 11:00:00,188.39,189.02,186.88,187.41,41252.0,183.619,184.233,182.1472,182.6638,41252.0
2022-11-11 11:30:00,187.4,188.0,186.87,187.0,59430.0,182.654,183.2389,182.1375,182.2642,59430.0
2022-11-11 12:00:00,187.02,187.19,186.42,186.71,27580.0,182.2837,182.4494,181.6989,181.9815,27580.0
2022-11-11 12:30:00,186.83,186.83,185.43,185.56,20171.0,182.0985,182.0985,180.7339,180.8606,20171.0
2022-11-11 13:00:00,185.52,186.36,185.49,186.24,18877.0,180.8217,181.6404,180.7924,181.5234,18877.0
2022-11-11 13:30:00,186.29,187.08,186.03,186.86,32099.0,181.5722,182.3422,181.3187,182.1277,32099.0
2022-11-11 14:00:00,186.86,187.0,186.08,186.34,30490.0,182.1277,182.2642,181.3675,181.6209,30490.0
2022-11-11 14:30:00,186.29,186.8,186.23,186.76,25076.0,181.5722,182.0692,181.5137,182.0303,25076.0
2022-11-11 15:00:00,186.74,186.74,185.77,186.38,30948.0,182.0108,182.0108,181.0653,181.6599,30948.0
2022-11-11 15:30:00,186.43,187.03,185.73,185.98,216877.0,181.7086,182.2934,181.0263,181.27,216877.0
2022-11-14 09:30:00,186.91,187.97,185.98,187.2,58963.0,182.1765,183.2096,181.27,182.4591,58963.0
2022-11-14 10:00:00,187.13,188.66,187.13,188.48,41382.0,182.3909,183.8821,182.3909,183.7067,41382.0
2022-11-14 10:30:00,188.34,188.38,187.15,187.21,31016.0,183.5702,183.6092,182.4104,182.4689,31016.0
2022-11-14 11:00:00,187.24,187.29,186.14,186.21,24849.0,182.4981,182.5468,181.426,181.4942,24849.0
2022-11-14 11:30:00,186.08,186.93,186.08,186.31,39927.0,181.3675,182.196,181.3675,181.5917,39927.0
2022-11-14 12:00:00,186.44,186.98,186.33,186.87,19298.0,181.7184,182.2447,181.6111,182.1375,19298.0
2022-11-14 12:30:00,186.81,187.83,186.81,187.78,17590.0,182.079,183.0732,182.079,183.0244,17590.0
2022-11-14 13:00:00,187.75,188.04,187.61,187.76,35082.0,182.9952,183.2778,182.8587,183.0049,35082.0
2022-11-14 13:30:00,187.7,187.82,187.24,187.53,20319.0,182.9465,183.0634,182.4981,182.7808,20319.0
2022-11-14 14:00:00,187.52,187.93,187.27,187.75,21437.0,182.771,183.1706,182.5273,182.9952,21437.0
2022-11-14 14:30:00,187.74,187.79,187.06,187.18,19182.0,182.9854,183.0342,182.3227,182.4396,19182.0
2022-11-14 15:00:00,187.17,187.53,186.79,186.92,23754.0,182.4299,182.7808,182.0595,182.1862,23754.0
2022-11-14 15:30:00,186.88,187.0,185.71,185.8,93936.0,182.1472,182.2642,181.0068,181.0946,93936.0
2022-11-15 09:30:00,187.42,188.61,187.16,187.37,35983.0,182.6735,183.8334,182.4201,182.6248,35983.0
2022-11-15 10:00:00,187.51,187.75,186.95,187.72,14098.0,182.7613,182.9952,182.2154,182.9659,14098.0
2022-11-15 10:30:00,187.61,188.8,187.55,188.28,19463.0,182.8587,184.0186,182.8002,183.5118,19463.0
2022-11-15 11:00:00,188.27,188.7,187.31,187.58,56403.0,183.502,183.9211,182.5663,182.8295,56403.0
2022-11-15 11:30:00,187.7,188.91,187.7,188.9,18404.0,182.9465,184.1258,182.9465,184.1161,18404.0
2022-11-15 12:00:00,188.9,188.9,188.3,188.5,20901.0,184.1161,184.1161,183.5313,183.7262,20901.0
2022-11-15 12:30:00,188.61,188.98,188.43,188.55,40368.0,183.8334,184.194,183.658,183.7749,40368.0
2022-11-15 13:00:00,188.59,188.78,186.76,186.87,34684.0,183.8139,183.9991,182.0303,182.1375,34684.0
2022-11-15 13:30:00,186.78,187.72,186.41,187.29,126153.0,182.0497,182.9659,181.6891,182.5468,126153.0
2022-11-15 14:00:00,187.43,188.01,186.62,187.69,23180.0,182.6833,183.2486,181.8938,182.9367,23180.0
2022-11-15 14:30:00,187.9,188.37,187.46,188.21,29310.0,183.1414,183.5995,182.7125,183.4435,29310.0
2022-11-15 15:00:00,188.22,188.43,187.99,188.12,21147.0,183.4533,183.658,183.2291,183.3558,21147.0
2022-11-15 15:30:00,188.12,188.43,187.5,187.88,87739.0,183.3558,183.658,182.7515,183.1219,87739.0
2022-11-16 09:30:00,187.23,188.97,187.23,187.6,50354.0,182.4884,184.1843,182.4884,182.849,50354.0
2022-11-16 10:00:00,187.65,188.79,187.57,188.37,32509.0,182.8977,184.0088,182.8197,183.5995,32509.0
2022-11-16 10:30:00,188.33,188.57,187.74,188.05,25178.0,183.5605,183.7944,182.9854,183.2876,25178.0
2022-11-16 11:00:00,188.05,188.2,187.81,188.09,11161.0,183.2876,183.4338,183.0537,183.3266,11161.0
2022-11-16 11:30:00,188.13,189.3,188.04,189.26,23795.0,183.3656,184.5059,183.2778,184.4669,23795.0
2022-11-16 12:00:00,189.15,189.46,188.78,189.45,13557.0,184.3597,184.6619,183.9991,184.6521,13557.0
2022-11-16 12:30:00,189.34,190.27,189.34,190.08,10816.0,184.5449,185.4514,184.5449,185.2662,10816.0
2022-11-16 13:00:00,190.0,190.13,189.84,190.0,12728.0,185.1882,185.3149,185.0323,185.1882,12728.0
2022-11-16 13:30:00,189.99,190.05,189.3,189.46,20796.0,185.1785,185.2369,184.5059,184.6619,20796.0
2022-11-16 14:00:00,189.5,189.77,189.42,189.58,14289.0,184.7009,184.964,184.6229,184.7788,14289.0
2022-11-16 14:30:00,189.59,190.18,189.24,190.15,25993.0,184.7886,185.3636,184.4474,185.3344,25993.0
2022-11-16 15:00:00,190.1,190.22,189.58,190.12,30621.0,185.2857,185.4026,184.7788,185.3052,30621.0
2022-11-16 15:30:00,190.23,190.23,189.46,189.61,75674.0,185.4124,185.4124,184.6619,184.8081,75674.0
2022-11-17 09:30:00,188.99,190.58,188.53,188.85,41951.0,184.2038,185.7535,183.7554,184.0673,41951.0
2022-11-17 10:00:00,188.72,189.23,188.35,188.82,13774.0,183.9406,184.4377,183.58,184.0381,13774.0
2022-11-17 10:30:00,188.82,189.04,188.51,188.53,14013.0,184.0381,184.2525,183.7359,183.7554,14013.0
2022-11-17 11:00:00,188.33,189.21,188.12,189.21,7366.0,183.5605,184.4182,183.3558,184.4182,7366.0
2022-11-17 11:30:00,189.25,190.44,189.12,190.19,6365.0,184.4572,185.6171,184.3305,185.3734,6365.0
2022-11-17 12:00:00,190.27,190.8,190.27,190.3,19261.0,185.4514,185.9679,185.4514,185.4806,19261.0
2022-11-17 12:30:00,190.3,190.5,189.87,190.41,11247.0,185.4806,185.6755,185.0615,185.5878,11247.0
2022-11-17 13:00:00,190.36,191.11,190.36,190.65,16371.0,185.5391,186.2701,185.5391,185.8217,16371.0
2022-11-17 13:30:00,190.71,190.76,190.3,190.31,14226.0,185.8802,185.929,185.4806,185.4904,14226.0
2022-11-17 14:00:00,190.34,190.77,190.34,190.46,8157.0,185.5196,185.9387,185.5196,185.6366,8157.0
2022-11-17 14:30:00,190.49,190.74,190.31,190.59,8854.0,185.6658,185.9095,185.4904,185.7633,8854.0
2022-11-17 15:00:00,190.55,190.63,189.69,189.97,12938.0,185.7243,185.8022,184.8861,185.159,12938.0
2022-11-17 15:30:00,190.1,190.31,189.78,190.22,86904.0,185.2857,185.4904,184.9738,185.4026,86904.0
2022-11-18 09:30:00,192.54,193.38,191.8,192.09,52169.0,187.6639,188.4826,186.9426,187.2253,52169.0
2022-11-18 10:00:00,192.13,192.66,191.86,192.45,31082.0,187.2643,187.7808,187.0011,187.5762,31082.0
2022-11-18 10:30:00,192.31,193.01,192.28,192.5,26743.0,187.4397,188.122,187.4105,187.6249,26743.0
2022-11-18 11:00:00,192.41,193.31,192.33,193.2,24932.0,187.5372,188.4144,187.4592,188.3072,24932.0
2022-11-18 11:30:00,193.15,193.78,193.06,193.51,27224.0,188.2584,188.8725,188.1707,188.6093,27224.0
2022-11-18 12:00:00,193.51,193.86,192.29,192.75,24027.0,188.6093,188.9504,187.4202,187.8686,24027.0
2022-11-18 12:30:00,192.84,192.84,192.28,192.52,16476.0,187.9563,187.9563,187.4105,187.6444,16476.0
2022-11-18 13:00:00,192.52,193.21,192.51,192.91,30241.0,187.6444,188.3169,187.6346,188.0245,30241.0
2022-11-18 13:30:00,192.93,193.33,192.71,192.95,15903.0,188.044,188.4339,187.8296,188.0635,15903.0
2022-11-18 14:00:00,193.03,193.82,193.02,193.66,16096.0,188.1415,188.9115,188.1317,188.7555,16096.0
2022-11-18 14:30:00,193.7,193.76,193.36,193.67,30841.0,188.7945,188.853,188.4631,188.7653,30841.0
2022-11-18 15:00:00,193.63,194.34,193.59,194.16,61065.0,188.7263,189.4183,188.6873,189.2428,61065.0
2022-11-18 15:30:00,194.16,194.78,193.88,194.47,138167.0,189.2428,189.8471,188.9699,189.545,138167.0
2022-11-21 09:30:00,194.52,195.67,194.0,195.15,71247.0,189.5937,190.7146,189.0869,190.2078,71247.0
2022-11-21 10:00:00,195.06,196.62,195.06,196.57,48114.0,190.1201,191.6405,190.1201,191.5918,48114.0
2022-11-21 10:30:00,196.58,196.58,195.48,195.71,28617.0,191.6016,191.6016,190.5294,190.7536,28617.0
2022-11-21 11:00:00,195.67,195.67,194.92,195.36,40387.0,190.7146,190.7146,189.9836,190.4125,40387.0
2022-11-21 11:30:00,195.37,195.68,194.95,195.05,36080.0,190.4222,190.7244,190.0128,190.1103,36080.0
2022-11-21 12:00:00,195.0,195.21,194.78,194.98,43802.0,190.0616,190.2663,189.8471,190.0421,43802.0
2022-11-21 12:30:00,194.92,195.41,194.82,195.41,34607.0,189.9836,190.4612,189.8861,190.4612,34607.0
2022-11-21 13:00:00,195.41,195.83,195.4,195.66,10075.0,190.4612,190.8706,190.4514,190.7049,10075.0
2022-11-21 13:30:00,195.71,195.77,195.15,195.25,21111.0,190.7536,190.8121,190.2078,190.3052,21111.0
2022-11-21 14:00:00,195.19,195.52,195.13,195.36,18523.0,190.2468,190.5684,190.1883,190.4125,18523.0
2022-11-21 14:30:00,195.37,195.98,195.37,195.61,17185.0,190.4222,191.0168,190.4222,190.6561,17185.0
2022-11-21 15:00:00,195.69,195.93,195.38,195.42,14925.0,190.7341,190.968,190.432,190.4709,14925.0
2022-11-21 15:30:00,195.42,195.78,195.27,195.76,64264.0,190.4709,190.8218,190.3247,190.8023,64264.0
2022-11-22 09:30:00,195.95,197.81,195.95,197.55,36479.0,190.9875,192.8004,190.9875,192.547,36479.0
2022-11-22 10:00:00,197.49,197.74,196.99,197.16,37601.0,192.4885,192.7322,192.0012,192.1669,37601.0
2022-11-22 10:30:00,197.17,197.17,196.39,197.09,28354.0,192.1766,192.1766,191.4164,192.0986,28354.0
2022-11-22 11:00:00,196.99,197.19,196.68,197.12,13929.0,192.0012,192.1961,191.699,192.1279,13929.0
2022-11-22 11:30:00,197.09,197.14,196.93,197.12,10600.0,192.0986,192.1474,191.9427,192.1279,10600.0
2022-11-22 12:00:00,197.11,197.17,196.33,196.41,28360.0,192.1181,192.1766,191.3579,191.4359,28360.0
2022-11-22 12:30:00,196.41,196.72,196.37,196.65,8361.0,191.4359,191.738,191.3969,191.6698,8361.0
2022-11-22 13:00:00,196.65,196.96,196.52,196.96,11915.0,191.6698,191.9719,191.5431,191.9719,11915.0
2022-11-22 13:30:00,197.06,197.41,196.89,197.32,13760.0,192.0694,192.4105,191.9037,192.3228,13760.0
2022-11-22 14:00:00,197.35,197.48,197.09,197.42,15517.0,192.3521,192.4788,192.0986,192.4203,15517.0
2022-11-22 14:30:00,197.33,197.86,197.25,197.86,14458.0,192.3326,192.8491,192.2546,192.8491,14458.0
2022-11-22 15:00:00,197.87,198.02,197.76,197.89,18170.0,192.8589,193.0051,192.7517,192.8784,18170.0
2022-11-22 15:30:00,197.88,198.0,197.2,197.24,56206.0,192.8686,192.9856,192.2059,192.2448,56206.0
2022-11-23 09:30:00,197.3,198.54,196.43,198.06,24065.0,192.3033,193.5119,191.4554,193.0441,24065.0
2022-11-23 10:00:00,198.12,198.29,197.73,197.87,10581.0,193.1026,193.2683,192.7224,192.8589,10581.0
2022-11-23 10:30:00,198.0,198.0,197.57,197.84,17127.0,192.9856,192.9856,192.5665,192.8297,17127.0
2022-11-23 11:00:00,197.92,198.2,197.77,197.95,16967.0,192.9076,193.1805,192.7614,192.9369,16967.0
2022-11-23 11:30:00,197.88,197.98,197.45,197.53,3948.0,192.8686,192.9661,192.4495,192.5275,3948.0
2022-11-23 12:00:00,197.56,197.89,197.54,197.77,3680.0,192.5567,192.8784,192.5372,192.7614,3680.0
2022-11-23 12:30:00,197.73,197.73,197.4,197.53,3754.0,192.7224,192.7224,192.4008,192.5275,3754.0
2022-11-23 13:00:00,197.56,197.76,197.42,197.72,3822.0,192.5567,192.7517,192.4203,192.7127,3822.0
2022-11-23 13:30:00,197.82,198.01,197.53,197.58,11589.0,192.8102,192.9953,192.5275,192.5762,11589.0
2022-11-23 14:00:00,197.64,198.16,197.51,197.97,24353.0,192.6347,193.1415,192.508,192.9564,24353.0
2022-11-23 14:30:00,197.92,197.93,197.26,197.43,17679.0,192.9076,192.9174,192.2643,192.43,17679.0
2022-11-23 15:00:00,197.35,197.68,197.21,197.27,13805.0,192.3521,192.6737,192.2156,192.2741,13805.0
2022-11-23 15:30:00,197.27,197.46,197.01,197.42,72585.0,192.2741,192.4593,192.0207,192.4203,72585.0
2022-11-25 09:30:00,198.0,199.09,197.95,198.18,83109.0,192.9856,194.048,192.9369,193.161,83109.0
2022-11-25 10:00:00,197.95,198.62,197.77,198.43,64106.0,192.9369,193.5899,192.7614,193.4047,64106.0
2022-11-25 10:30:00,198.4,199.09,198.27,198.99,9744.0,193.3755,194.048,193.2488,193.9505,9744.0
2022-11-25 11:00:00,198.98,199.06,198.7,198.77,10611.0,193.9408,194.0188,193.6679,193.7361,10611.0
2022-11-25 11:30:00,198.81,199.04,198.62,198.93,13131.0,193.7751,193.9993,193.5899,193.892,13131.0
2022-11-25 12:00:00,198.94,199.61,198.93,199.48,18913.0,193.9018,194.5548,193.892,194.4281,18913.0
2022-11-25 12:30:00,199.44,199.46,198.91,199.17,56858.0,194.3891,194.4086,193.8726,194.126,56858.0
2022-11-28 09:30:00,198.32,199.23,197.88,198.34,21040.0,193.2975,194.1844,192.8686,193.317,21040.0
2022-11-28 10:00:00,198.34,198.38,197.88,198.11,35544.0,193.317,193.356,192.8686,193.0928,35544.0
2022-11-28 10:30:00,198.07,198.11,197.27,197.45,23499.0,193.0538,193.0928,192.2741,192.4495,23499.0
2022-11-28 11:00:00,197.49,198.0,197.38,197.86,17510.0,192.4885,192.9856,192.3813,192.8491,17510.0
2022-11-28 11:30:00,197.81,198.16,197.74,197.83,27647.0,192.8004,193.1415,192.7322,192.8199,27647.0
2022-11-28 12:00:00,197.85,197.89,197.43,197.64,15345.0,192.8394,192.8784,192.43,192.6347,15345.0
2022-11-28 12:30:00,197.72,197.84,197.15,197.27,11403.0,192.7127,192.8297,192.1571,192.2741,11403.0
2022-11-28 13:00:00,197.23,197.3,196.95,197.08,14836.0,192.2351,192.3033,191.9622,192.0889,14836.0
2022-11-28 13:30:00,197.08,197.12,196.59,196.65,39937.0,192.0889,192.1279,191.6113,191.6698,39937.0
2022-11-28 14:00:00,196.63,196.96,196.53,196.81,42123.0,191.6503,191.9719,191.5528,191.8257,42123.0
2022-11-28 14:30:00,196.77,196.82,196.57,196.58,13862.0,191.7868,191.8355,191.5918,191.6016,13862.0
2022-11-28 15:00:00,196.55,196.58,196.23,196.23,24362.0,191.5723,191.6016,191.2604,191.2604,24362.0
2022-11-28 15:30:00,196.23,196.59,196.23,196.53,138701.0,191.2604,191.6113,191.2604,191.5528,138701.0
2022-11-29 09:30:00,196.24,196.59,195.96,196.35,45835.0,191.2702,191.6113,190.9973,191.3774,45835.0
2022-11-29 10:00:00,196.49,197.48,196.4,197.39,27069.0,191.5138,192.4788,191.4261,192.391,27069.0
2022-11-29 10:30:00,197.59,197.69,196.98,197.2,18141.0,192.586,192.6835,191.9914,192.2059,18141.0
2022-11-29 11:00:00,197.2,197.23,196.08,196.08,14190.0,192.2059,192.2351,191.1142,191.1142,14190.0
2022-11-29 11:30:00,196.15,196.42,195.92,196.33,14133.0,191.1825,191.4456,190.9583,191.3579,14133.0
2022-11-29 12:00:00,196.23,196.24,195.54,195.81,46252.0,191.2604,191.2702,190.5879,190.8511,46252.0
2022-11-29 12:30:00,195.87,196.12,195.75,195.8,31168.0,190.9095,191.1532,190.7926,190.8413,31168.0
2022-11-29 13:00:00,195.86,195.97,195.69,195.69,31883.0,190.8998,191.007,190.7341,190.7341,31883.0
2022-11-29 13:30:00,195.75,195.93,195.71,195.81,22552.0,190.7926,190.968,190.7536,190.8511,22552.0
2022-11-29 14:00:00,195.84,196.23,195.41,195.41,20198.0,190.8803,191.2604,190.4612,190.4612,20198.0
2022-11-29 14:30:00,195.38,195.47,195.18,195.34,11308.0,190.432,190.5197,190.237,190.393,11308.0
2022-11-29 15:00:00,195.34,195.78,195.27,195.45,33276.0,190.393,190.8218,190.3247,190.5002,33276.0
2022-11-29 15:30:00,195.47,195.8,195.13,195.66,97474.0,190.5197,190.8413,190.1883,190.7049,97474.0
2022-11-30 09:30:00,194.58,195.86,194.03,195.64,38448.0,189.6522,190.8998,189.1161,190.6854,38448.0
2022-11-30 10:00:00,195.74,196.36,195.51,195.68,42990.0,190.7828,191.3871,190.5587,190.7244,42990.0
2022-11-30 10:30:00,195.68,196.41,195.64,196.1,25883.0,190.7244,191.4359,190.6854,191.1337,25883.0
2022-11-30 11:00:00,196.07,196.11,195.71,195.95,24502.0,191.1045,191.1435,190.7536,190.9875,24502.0
2022-11-30 11:30:00,195.95,196.24,195.95,196.09,84319.0,190.9875,191.2702,190.9875,191.124,84319.0
2022-11-30 12:00:00,196.09,196.29,195.75,195.97,33900.0,191.124,191.3189,190.7926,191.007,33900.0
2022-11-30 12:30:00,195.97,195.98,195.72,195.86,12181.0,191.007,191.0168,190.7633,190.8998,12181.0
2022-11-30 13:00:00,195.9,196.4,195.62,195.82,61289.0,190.9388,191.4261,190.6659,190.8608,61289.0
2022-11-30 13:30:00,195.79,197.23,195.6,196.69,292043.0,190.8316,192.2351,190.6464,191.7088,292043.0
2022-11-30 14:00:00,196.75,197.77,196.66,197.12,142843.0,191.7673,192.7614,191.6795,192.1279,142843.0
2022-11-30 14:30:00,197.19,197.8,196.94,197.59,148782.0,192.1961,192.7907,191.9524,192.586,148782.0
2022-11-30 15:00:00,197.59,198.66,197.58,198.37,107823.0,192.586,193.6289,192.5762,193.3462,107823.0
2022-11-30 15:30:00,198.43,199.37,198.17,199.11,285630.0,193.4047,194.3209,193.1513,194.0675,285630.0
2022-12-01 09:30:00,200.0,200.76,198.27,199.49,32723.0,195.4327,196.1754,193.7422,194.9344,32723.0
2022-12-01 10:00:00,199.67,200.0,198.17,198.26,17769.0,195.1103,195.4327,193.6445,193.7325,17769.0
2022-12-01 10:30:00,198.38,199.38,198.14,199.38,15523.0,193.8497,194.8269,193.6152,194.8269,15523.0
2022-12-01 11:00:00,199.35,199.36,198.82,199.13,20083.0,194.7976,194.8073,194.2797,194.5826,20083.0
2022-12-01 11:30:00,199.07,199.5,198.86,199.5,14916.0,194.524,194.9441,194.3188,194.9441,14916.0
2022-12-01 12:00:00,199.36,199.87,199.04,199.8,18018.0,194.8073,195.3057,194.4947,195.2373,18018.0
2022-12-01 12:30:00,199.86,200.19,199.54,199.88,13501.0,195.2959,195.6184,194.9832,195.3155,13501.0
2022-12-01 13:00:00,199.88,200.27,199.16,199.48,20387.0,195.3155,195.6966,194.6119,194.9246,20387.0
2022-12-01 13:30:00,199.54,199.55,198.82,199.25,57672.0,194.9832,194.993,194.2797,194.6999,57672.0
2022-12-01 14:00:00,199.25,199.57,198.9,199.4,35307.0,194.6999,195.0126,194.3579,194.8464,35307.0
2022-12-01 14:30:00,199.45,199.95,199.3,199.85,22938.0,194.8953,195.3839,194.7487,195.2862,22938.0
2022-12-01 15:00:00,199.81,199.98,199.66,199.71,19145.0,195.2471,195.4132,195.1005,195.1494,19145.0
2022-12-01 15:30:00,199.77,200.34,199.53,199.73,85844.0,195.208,195.765,194.9735,195.1689,85844.0
2022-12-02 09:30:00,197.92,198.59,197.17,197.68,25751.0,193.4002,194.0549,192.6674,193.1657,25751.0
2022-12-02 10:00:00,197.93,198.25,197.49,197.79,15222.0,193.41,193.7227,192.98,193.2732,15222.0
2022-12-02 10:30:00,197.87,198.38,197.7,197.85,25770.0,193.3514,193.8497,193.1853,193.3318,25770.0
2022-12-02 11:00:00,197.74,198.5,197.67,198.48,16234.0,193.2243,193.967,193.1559,193.9474,16234.0
2022-12-02 11:30:00,198.55,199.28,198.43,199.12,20187.0,194.0158,194.7292,193.8986,194.5728,20187.0
2022-12-02 12:00:00,199.05,199.96,199.04,199.67,29922.0,194.5044,195.3936,194.4947,195.1103,29922.0
2022-12-02 12:30:00,199.68,199.94,199.22,199.25,15087.0,195.12,195.3741,194.6705,194.6999,15087.0
2022-12-02 13:00:00,199.34,199.67,199.3,199.45,16086.0,194.7878,195.1103,194.7487,194.8953,16086.0
2022-12-02 13:30:00,199.55,200.24,199.42,200.05,20444.0,194.993,195.6672,194.866,195.4816,20444.0
2022-12-02 14:00:00,200.2,200.29,199.92,200.09,17647.0,195.6282,195.7161,195.3546,195.5207,17647.0
2022-12-02 14:30:00,200.06,200.95,199.94,200.95,26309.0,195.4914,196.361,195.3741,196.361,26309.0
2022-12-02 15:00:00,200.95,201.28,200.71,200.83,28002.0,196.361,196.6835,196.1265,196.2438,28002.0
2022-12-02 15:30:00,200.82,201.51,200.47,201.23,126831.0,196.234,196.9082,195.892,196.6346,126831.0
2022-12-05 09:30:00,199.79,200.52,198.95,199.12,38903.0,195.2275,195.9409,194.4067,194.5728,38903.0
2022-12-05 10:00:00,199.07,199.21,198.42,199.07,27074.0,194.524,194.6608,193.8888,194.524,27074.0
2022-12-05 10:30:00,199.08,199.64,199.02,199.56,20127.0,194.5337,195.081,194.4751,195.0028,20127.0
2022-12-05 11:00:00,199.7,199.79,198.87,199.23,22498.0,195.1396,195.2275,194.3285,194.6803,22498.0
2022-12-05 11:30:00,199.26,199.36,198.51,198.67,19901.0,194.7096,194.8073,193.9768,194.1331,19901.0
2022-12-05 12:00:00,198.57,198.79,198.21,198.62,28103.0,194.0354,194.2504,193.6836,194.0842,28103.0
2022-12-05 12:30:00,198.58,198.58,198.23,198.4,16771.0,194.0452,194.0452,193.7032,193.8693,16771.0
2022-12-05 13:00:00,198.36,198.68,198.14,198.28,14999.0,193.8302,194.1429,193.6152,193.752,14999.0
2022-12-05 13:30:00,198.22,198.41,198.01,198.12,18378.0,193.6934,193.879,193.4882,193.5957,18378.0
2022-12-05 14:00:00,198.08,198.08,197.26,197.29,22981.0,193.5566,193.5566,192.7553,192.7846,22981.0
2022-12-05 14:30:00,197.27,197.27,196.83,197.2,34901.0,192.7651,192.7651,192.3351,192.6967,34901.0
2022-12-05 15:00:00,197.24,197.43,196.77,196.8,43213.0,192.7358,192.9214,192.2765,192.3058,43213.0
2022-12-05 15:30:00,196.77,197.1,196.17,196.83,134217.0,192.2765,192.599,191.6902,192.3351,134217.0
2022-12-06 09:30:00,196.98,197.38,196.33,196.49,16425.0,192.4817,192.8726,191.8465,192.0029,16425.0
2022-12-06 10:00:00,196.49,197.06,196.15,196.74,33483.0,192.0029,192.5599,191.6707,192.2472,33483.0
2022-12-06 10:30:00,196.78,197.18,196.44,196.96,22907.0,192.2863,192.6771,191.954,192.4622,22907.0
2022-12-06 11:00:00,196.96,197.4,196.54,196.79,15993.0,192.4622,192.8921,192.0517,192.296,15993.0
2022-12-06 11:30:00,196.84,197.09,196.7,196.91,15967.0,192.3449,192.5892,192.2081,192.4133,15967.0
2022-12-06 12:00:00,196.88,197.02,196.16,196.19,11028.0,192.384,192.5208,191.6804,191.7097,11028.0
2022-12-06 12:30:00,196.06,196.24,195.92,196.01,5792.0,191.5827,191.7586,191.4459,191.5338,5792.0
2022-12-06 13:00:00,196.11,196.17,195.14,195.15,9783.0,191.6316,191.6902,190.6837,190.6935,9783.0
2022-12-06 13:30:00,195.18,195.6,195.11,195.45,16003.0,190.7228,191.1332,190.6544,190.9866,16003.0
2022-12-06 14:00:00,195.43,195.43,194.86,194.97,11240.0,190.9671,190.9671,190.4101,190.5176,11240.0
2022-12-06 14:30:00,194.97,195.62,194.66,195.6,13071.0,190.5176,191.1528,190.2147,191.1332,13071.0
2022-12-06 15:00:00,195.64,195.82,195.27,195.38,25607.0,191.1723,191.3482,190.8107,190.9182,25607.0
2022-12-06 15:30:00,195.39,196.23,195.35,196.0,56094.0,190.928,191.7488,190.8889,191.5241,56094.0
2022-12-07 09:30:00,196.44,196.59,195.07,196.09,28511.0,191.954,192.1006,190.6153,191.612,28511.0
2022-12-07 10:00:00,196.03,196.4,195.12,195.84,41545.0,191.5534,191.9149,190.6642,191.3677,41545.0
2022-12-07 10:30:00,196.02,196.41,195.84,196.41,23598.0,191.5436,191.9247,191.3677,191.9247,23598.0
2022-12-07 11:00:00,196.41,196.77,195.52,195.6,12222.0,191.9247,192.2765,191.055,191.1332,12222.0
2022-12-07 11:30:00,195.44,195.48,194.99,195.39,8641.0,190.9769,191.016,190.5371,190.928,8641.0
2022-12-07 12:00:00,195.46,195.55,195.02,195.06,28351.0,190.9964,191.0844,190.5665,190.6055,28351.0
2022-12-07 12:30:00,194.98,195.26,194.77,195.03,34394.0,190.5274,190.801,190.3222,190.5762,34394.0
2022-12-07 13:00:00,194.96,195.01,194.27,194.78,10135.0,190.5078,190.5567,189.8336,190.3319,10135.0
2022-12-07 13:30:00,194.87,194.87,194.16,194.27,11645.0,190.4199,190.4199,189.7261,189.8336,11645.0
2022-12-07 14:00:00,194.22,194.39,194.01,194.15,7614.0,189.7847,189.9508,189.5795,189.7163,7614.0
2022-12-07 14:30:00,194.13,194.45,193.85,193.86,7052.0,189.6968,190.0095,189.4232,189.4329,7052.0
2022-12-07 15:00:00,193.98,194.06,193.41,193.58,11199.0,189.5502,189.6284,188.9932,189.1593,11199.0
2022-12-07 15:30:00,193.58,194.12,193.38,193.96,105670.0,189.1593,189.687,188.9639,189.5307,105670.0
2022-12-08 09:30:00,193.78,195.41,193.56,195.41,16127.0,189.3548,190.9475,189.1398,190.9475,16127.0
2022-12-08 10:00:00,195.13,195.51,194.92,195.44,11840.0,190.6739,191.0453,190.4687,190.9769,11840.0
2022-12-08 10:30:00,195.53,195.6,195.23,195.39,11510.0,191.0648,191.1332,190.7717,190.928,11510.0
2022-12-08 11:00:00,195.4,195.43,194.27,194.98,17977.0,190.9378,190.9671,189.8336,190.5274,17977.0
2022-12-08 11:30:00,194.94,195.47,194.86,195.42,18929.0,190.4883,191.0062,190.4101,190.9573,18929.0
2022-12-08 12:00:00,195.49,195.87,195.49,195.7,11682.0,191.0257,191.397,191.0257,191.2309,11682.0
2022-12-08 12:30:00,195.76,195.78,195.07,195.34,8526.0,191.2896,191.3091,190.6153,190.8791,8526.0
2022-12-08 13:00:00,195.44,195.58,195.18,195.55,11948.0,190.9769,191.1137,190.7228,191.0844,11948.0
2022-12-08 13:30:00,195.63,195.78,195.06,195.28,19503.0,191.1625,191.3091,190.6055,190.8205,19503.0
2022-12-08 14:00:00,195.15,195.15,194.25,194.86,31570.0,190.6935,190.6935,189.814,190.4101,31570.0
2022-12-08 14:30:00,194.83,195.03,194.56,194.67,53325.0,190.3808,190.5762,190.117,190.2244,53325.0
2022-12-08 15:00:00,194.68,195.04,194.6,194.99,22249.0,190.2342,190.586,190.156,190.5371,22249.0
2022-12-08 15:30:00,195.0,195.23,194.23,195.0,107534.0,190.5469,190.7717,189.7945,190.5469,107534.0
2022-12-09 09:30:00,194.85,195.42,194.46,194.76,11941.0,190.4003,190.9573,190.0192,190.3124,11941.0
2022-12-09 10:00:00,194.97,195.16,194.42,195.05,19432.0,190.5176,190.7033,189.9802,190.5958,19432.0
2022-12-09 10:30:00,195.12,195.17,194.66,195.15,12222.0,190.6642,190.713,190.2147,190.6935,12222.0
2022-12-09 11:00:00,195.03,195.22,194.46,194.54,16553.0,190.5762,190.7619,190.0192,190.0974,16553.0
2022-12-09 11:30:00,194.48,194.93,194.11,194.92,68202.0,190.0388,190.4785,189.6772,190.4687,68202.0
2022-12-09 12:00:00,194.92,194.98,194.34,194.36,12580.0,190.4687,190.5274,189.902,189.9215,12580.0
2022-12-09 12:30:00,194.36,194.51,193.7,193.82,5042.0,189.9215,190.0681,189.2766,189.3939,5042.0
2022-12-09 13:00:00,193.7,193.91,193.58,193.66,8281.0,189.2766,189.4818,189.1593,189.2375,8281.0
2022-12-09 13:30:00,193.66,193.77,193.29,193.48,50374.0,189.2375,189.345,188.876,189.0616,50374.0
2022-12-09 14:00:00,193.5,193.5,192.88,193.09,6055.0,189.0812,189.0812,188.4753,188.6805,6055.0
2022-12-09 14:30:00,193.07,193.95,193.04,193.67,51883.0,188.661,189.5209,188.6317,189.2473,51883.0
2022-12-09 15:00:00,193.75,193.81,193.33,193.33,13951.0,189.3255,189.3841,188.915,188.915,13951.0
2022-12-09 15:30:00,193.32,193.62,191.6,191.87,137017.0,188.9053,189.1984,187.2246,187.4884,137017.0
2022-12-12 09:30:00,192.55,192.75,191.2,192.19,10444.0,188.1529,188.3483,186.8337,187.8011,10444.0
2022-12-12 10:00:00,192.36,192.91,192.05,192.82,9480.0,187.9672,188.5046,187.6643,188.4167,9480.0
2022-12-12 10:30:00,192.81,193.1,192.3,192.43,10258.0,188.4069,188.6903,187.9086,188.0356,10258.0
2022-12-12 11:00:00,192.29,192.73,192.15,192.42,11271.0,187.8988,188.3288,187.762,188.0258,11271.0
2022-12-12 11:30:00,192.5,192.71,192.16,192.27,21446.0,188.104,188.3092,187.7718,187.8793,21446.0
2022-12-12 12:00:00,192.3,192.35,191.59,191.6,16856.0,187.9086,187.9574,187.2148,187.2246,16856.0
2022-12-12 12:30:00,191.64,191.89,191.43,191.7,20194.0,187.2636,187.5079,187.0584,187.3223,20194.0
2022-12-12 13:00:00,191.75,191.96,191.63,191.89,12778.0,187.3711,187.5763,187.2539,187.5079,12778.0
2022-12-12 13:30:00,191.89,192.12,191.77,191.99,12138.0,187.5079,187.7327,187.3907,187.6056,12138.0
2022-12-12 14:00:00,191.99,192.0,191.58,191.61,6698.0,187.6056,187.6154,187.205,187.2343,6698.0
2022-12-12 14:30:00,191.59,192.05,191.54,191.99,8106.0,187.2148,187.6643,187.1659,187.6056,8106.0
2022-12-12 15:00:00,192.11,192.84,191.98,192.76,15480.0,187.7229,188.4362,187.5959,188.3581,15480.0
2022-12-12 15:30:00,192.8,193.74,192.67,193.74,89862.0,188.3972,189.3157,188.2701,189.3157,89862.0
2022-12-13 09:30:00,197.23,197.24,194.84,196.03,28890.0,192.726,192.7358,190.3906,191.5534,28890.0
2022-12-13 10:00:00,196.03,196.51,194.09,194.73,19904.0,191.5534,192.0224,189.6577,190.2831,19904.0
2022-12-13 10:30:00,194.58,195.51,194.5,194.79,20396.0,190.1365,191.0453,190.0583,190.3417,20396.0
2022-12-13 11:00:00,194.9,195.45,194.42,194.54,16740.0,190.4492,190.9866,189.9802,190.0974,16740.0
2022-12-13 11:30:00,194.65,195.39,193.88,194.31,17813.0,190.2049,190.928,189.4525,189.8727,17813.0
2022-12-13 12:00:00,194.31,194.6,193.26,193.31,10676.0,189.8727,190.156,188.8466,188.8955,10676.0
2022-12-13 12:30:00,193.25,193.75,192.93,193.18,10199.0,188.8369,189.3255,188.5242,188.7685,10199.0
2022-12-13 13:00:00,193.17,194.19,193.14,194.09,11457.0,188.7587,189.7554,188.7294,189.6577,11457.0
2022-12-13 13:30:00,194.16,194.22,193.55,193.83,9527.0,189.7261,189.7847,189.13,189.4036,9527.0
2022-12-13 14:00:00,193.86,194.09,193.53,193.73,13578.0,189.4329,189.6577,189.1105,189.3059,13578.0
2022-12-13 14:30:00,193.64,194.28,193.39,193.68,9492.0,189.218,189.8434,188.9737,189.2571,9492.0
2022-12-13 15:00:00,193.57,193.76,193.0,193.67,13789.0,189.1496,189.3352,188.5926,189.2473,13789.0
2022-12-13 15:30:00,193.65,194.39,193.46,193.93,66976.0,189.2277,189.9508,189.0421,189.5013,66976.0
2022-12-14 09:30:00,194.07,196.7,194.07,196.6,22991.0,189.6382,192.2081,189.6382,192.1104,22991.0
2022-12-14 10:00:00,196.53,196.99,195.87,196.81,18772.0,192.042,192.4915,191.397,192.3156,18772.0
2022-12-14 10:30:00,196.81,197.16,196.54,196.73,16400.0,192.3156,192.6576,192.0517,192.2374,16400.0
2022-12-14 11:00:00,196.93,197.59,196.55,197.59,13012.0,192.4328,193.0778,192.0615,193.0778,13012.0
2022-12-14 11:30:00,197.53,197.58,197.02,197.02,12516.0,193.0191,193.068,192.5208,192.5208,12516.0
2022-12-14 12:00:00,197.0,197.0,195.89,196.29,13787.0,192.5012,192.5012,191.4166,191.8075,13787.0
2022-12-14 12:30:00,196.09,196.94,196.09,196.74,13121.0,191.612,192.4426,191.612,192.2472,13121.0
2022-12-14 13:00:00,196.69,197.0,196.43,196.82,14239.0,192.1983,192.5012,191.9443,192.3254,14239.0
2022-12-14 13:30:00,196.82,197.24,196.63,197.24,24436.0,192.3254,192.7358,192.1397,192.7358,24436.0
2022-12-14 14:00:00,196.99,196.99,194.44,194.77,27618.0,192.4915,192.4915,189.9997,190.3222,27618.0
2022-12-14 14:30:00,194.59,194.88,193.05,194.0,28153.0,190.1463,190.4297,188.6414,189.5697,28153.0
2022-12-14 15:00:00,193.91,195.54,192.77,192.8,27669.0,189.4818,191.0746,188.3678,188.3972,27669.0
2022-12-14 15:30:00,192.62,193.57,192.18,193.1,104896.0,188.2213,189.1496,187.7913,188.6903,104896.0
2022-12-15 09:30:00,190.54,191.24,188.77,188.99,24283.0,186.1888,186.8728,184.4592,184.6742,24283.0
2022-12-15 10:00:00,188.76,188.84,188.24,188.83,13370.0,184.4494,184.5276,183.9413,184.5178,13370.0
2022-12-15 10:30:00,188.85,189.6,188.13,188.29,15900.0,184.5374,185.2702,183.8338,183.9901,15900.0
2022-12-15 11:00:00,188.44,188.61,188.06,188.51,21155.0,184.1367,184.3028,183.7654,184.2051,21155.0
2022-12-15 11:30:00,188.52,188.91,188.27,188.69,10960.0,184.2149,184.596,183.9706,184.381,10960.0
2022-12-15 12:00:00,188.72,188.93,188.28,188.4,12938.0,184.4103,184.6155,183.9804,184.0976,12938.0
2022-12-15 12:30:00,188.45,188.65,187.49,187.69,23697.0,184.1465,184.3419,183.2084,183.4038,23697.0
2022-12-15 13:00:00,187.58,187.64,187.04,187.05,22424.0,183.2964,183.355,182.7687,182.7785,22424.0
2022-12-15 13:30:00,187.05,187.91,186.79,187.91,22791.0,182.7785,183.6188,182.5244,183.6188,22791.0
2022-12-15 14:00:00,187.94,188.2,187.53,188.14,12976.0,183.6481,183.9022,183.2475,183.8436,12976.0
2022-12-15 14:30:00,188.26,189.25,188.18,189.25,22835.0,183.9608,184.9282,183.8827,184.9282,22835.0
2022-12-15 15:00:00,189.28,189.77,188.56,189.12,17203.0,184.9575,185.4363,184.254,184.8012,17203.0
2022-12-15 15:30:00,189.06,189.53,187.86,188.13,79001.0,184.7426,185.2018,183.57,183.8338,79001.0
2022-12-16 09:30:00,186.32,186.48,184.47,186.16,152666.0,182.0651,182.2215,180.2574,181.9088,152666.0
2022-12-16 10:00:00,186.17,186.19,184.1,184.1,20112.0,181.9186,181.9381,179.8958,179.8958,20112.0
2022-12-16 10:30:00,184.22,184.68,183.68,184.68,39149.0,180.0131,180.4626,179.4854,180.4626,39149.0
2022-12-16 11:00:00,184.6,185.67,184.06,185.67,25817.0,180.3844,181.43,179.8567,181.43,25817.0
2022-12-16 11:30:00,185.73,185.9,184.36,184.81,21671.0,181.4886,181.6547,180.1499,180.5896,21671.0
2022-12-16 12:00:00,184.99,185.13,184.62,185.13,23956.0,180.7655,180.9023,180.404,180.9023,23956.0
2022-12-16 12:30:00,185.13,185.14,184.09,184.19,19594.0,180.9023,180.9121,179.8861,179.9838,19594.0
2022-12-16 13:00:00,184.25,184.54,183.64,183.7,23635.0,180.0424,180.3258,179.4463,179.505,23635.0
2022-12-16 13:30:00,183.75,184.55,183.75,184.5,22789.0,179.5538,180.3356,179.5538,180.2867,22789.0
2022-12-16 14:00:00,184.58,185.26,184.29,184.73,31874.0,180.3649,181.0293,180.0815,180.5114,31874.0
2022-12-16 14:30:00,184.68,185.68,184.57,185.6,24181.0,180.4626,181.4397,180.3551,181.3616,24181.0
2022-12-16 15:00:00,185.48,186.33,185.38,186.0,29534.0,181.2443,182.0749,181.1466,181.7524,29534.0
2022-12-16 15:30:00,186.03,187.23,186.03,186.28,165866.0,181.7818,182.9544,181.7818,182.026,165866.0
2022-12-19 09:30:00,186.32,186.79,185.63,186.16,62563.0,182.0651,182.5244,181.3909,181.9088,62563.0
2022-12-19 10:00:00,186.09,187.66,186.09,187.65,11921.0,181.8404,183.3745,181.8404,183.3648,11921.0
2022-12-19 10:30:00,187.14,187.57,186.69,186.72,11291.0,182.8664,183.2866,182.4267,182.456,11291.0
2022-12-19 11:00:00,186.54,186.73,186.2,186.2,9252.0,182.2801,182.4658,181.9479,181.9479,9252.0
2022-12-19 11:30:00,186.27,186.36,185.94,186.25,12001.0,182.0163,182.1042,181.6938,181.9967,12001.0
2022-12-19 12:00:00,186.18,186.18,185.46,185.49,19773.0,181.9283,181.9283,181.2248,181.2541,19773.0
2022-12-19 12:30:00,185.52,185.97,185.27,185.78,12363.0,181.2834,181.7231,181.0391,181.5375,12363.0
2022-12-19 13:00:00,185.85,186.32,185.74,186.0,10234.0,181.6059,182.0651,181.4984,181.7524,10234.0
2022-12-19 13:30:00,186.09,186.09,185.38,185.42,8690.0,181.8404,181.8404,181.1466,181.1857,8690.0
2022-12-19 14:00:00,185.33,185.36,184.75,184.81,11594.0,181.0977,181.1271,180.531,180.5896,11594.0
2022-12-19 14:30:00,184.82,185.1,184.33,184.58,13570.0,180.5994,180.873,180.1206,180.3649,13570.0
2022-12-19 15:00:00,184.61,185.02,184.35,184.88,14349.0,180.3942,180.7948,180.1401,180.658,14349.0
2022-12-19 15:30:00,184.94,185.42,184.88,185.08,55897.0,180.7166,181.1857,180.658,180.8534,55897.0
2022-12-20 09:30:00,186.33,186.85,184.82,186.57,18297.0,182.0749,182.583,180.5994,182.3094,18297.0
2022-12-20 10:00:00,186.64,187.38,186.47,187.36,13731.0,182.3778,183.1009,182.2117,183.0814,13731.0
2022-12-20 10:30:00,187.38,187.59,186.68,187.24,14353.0,183.1009,183.3061,182.4169,182.9641,14353.0
2022-12-20 11:00:00,187.28,187.63,186.88,186.89,14900.0,183.0032,183.3452,182.6123,182.6221,14900.0
2022-12-20 11:30:00,186.99,187.21,186.85,187.21,12178.0,182.7198,182.9348,182.583,182.9348,12178.0
2022-12-20 12:00:00,187.35,187.52,186.88,187.24,18589.0,183.0716,183.2377,182.6123,182.9641,18589.0
2022-12-20 12:30:00,187.24,187.92,187.06,187.87,15516.0,182.9641,183.6286,182.7882,183.5797,15516.0
2022-12-20 13:00:00,187.93,187.93,187.49,187.92,9318.0,183.6384,183.6384,183.2084,183.6286,9318.0
2022-12-20 13:30:00,187.96,188.2,187.76,187.78,11898.0,183.6677,183.9022,183.4722,183.4918,11898.0
2022-12-20 14:00:00,187.77,188.01,187.26,187.36,13685.0,183.482,183.7165,182.9837,183.0814,13685.0
2022-12-20 14:30:00,187.41,187.47,186.97,187.18,17052.0,183.1302,183.1889,182.7003,182.9055,17052.0
2022-12-20 15:00:00,187.0,187.25,186.68,187.25,18797.0,182.7296,182.9739,182.4169,182.9739,18797.0
2022-12-20 15:30:00,187.25,187.39,186.79,186.93,67757.0,182.9739,183.1107,182.5244,182.6612,67757.0
2022-12-21 09:30:00,188.0,188.22,187.22,187.6,32050.0,183.7068,183.9217,182.9446,183.3159,32050.0
2022-12-21 10:00:00,188.0,188.74,188.0,188.43,19499.0,183.7068,184.4299,183.7068,184.1269,19499.0
2022-12-21 10:30:00,188.55,189.35,188.48,189.28,8899.0,184.2442,185.0259,184.1758,184.9575,8899.0
2022-12-21 11:00:00,189.25,189.52,189.07,189.25,11391.0,184.9282,185.1921,184.7523,184.9282,11391.0
2022-12-21 11:30:00,189.34,189.47,188.75,188.83,9940.0,185.0162,185.1432,184.4396,184.5178,9940.0
2022-12-21 12:00:00,188.73,188.84,188.37,188.64,11171.0,184.4201,184.5276,184.0683,184.3322,11171.0
2022-12-21 12:30:00,188.64,188.99,188.59,188.93,5946.0,184.3322,184.6742,184.2833,184.6155,5946.0
2022-12-21 13:00:00,188.93,189.28,188.64,188.67,9978.0,184.6155,184.9575,184.3322,184.3615,9978.0
2022-12-21 13:30:00,188.74,189.2,188.74,189.05,9977.0,184.4299,184.8794,184.4299,184.7328,9977.0
2022-12-21 14:00:00,189.05,189.55,188.91,188.92,15382.0,184.7328,185.2214,184.596,184.6058,15382.0
2022-12-21 14:30:00,188.91,189.13,188.43,188.86,13285.0,184.596,184.811,184.1269,184.5471,13285.0
2022-12-21 15:00:00,188.84,188.95,188.33,188.48,17134.0,184.5276,184.6351,184.0292,184.1758,17134.0
2022-12-21 15:30:00,188.47,189.54,188.44,189.51,85751.0,184.166,185.2116,184.1367,185.1823,85751.0
2022-12-22 09:30:00,188.43,189.16,188.3,188.4,21497.0,184.1269,184.8403,183.9999,184.0976,21497.0
2022-12-22 10:00:00,188.37,188.49,187.75,188.4,9792.0,184.0683,184.1856,183.4625,184.0976,9792.0
2022-12-22 10:30:00,188.34,188.58,188.19,188.22,11954.0,184.039,184.2735,183.8924,183.9217,11954.0
2022-12-22 11:00:00,188.39,188.4,188.0,188.4,6585.0,184.0879,184.0976,183.7068,184.0976,6585.0
2022-12-22 11:30:00,188.4,188.44,187.85,188.09,6999.0,184.0976,184.1367,183.5602,183.7947,6999.0
2022-12-22 12:00:00,188.24,188.25,187.26,187.32,42014.0,183.9413,183.9511,182.9837,183.0423,42014.0
2022-12-22 12:30:00,187.27,187.46,186.96,187.03,12619.0,182.9934,183.1791,182.6905,182.7589,12619.0
2022-12-22 13:00:00,187.06,187.06,186.09,186.43,10048.0,182.7882,182.7882,181.8404,182.1726,10048.0
2022-12-22 13:30:00,186.39,186.39,185.86,186.01,11813.0,182.1335,182.1335,181.6156,181.7622,11813.0
2022-12-22 14:00:00,186.1,186.53,186.01,186.51,12005.0,181.8502,182.2703,181.7622,182.2508,12005.0
2022-12-22 14:30:00,186.51,186.9,186.33,186.9,9000.0,182.2508,182.6319,182.0749,182.6319,9000.0
2022-12-22 15:00:00,187.03,187.65,186.79,187.65,17851.0,182.7589,183.3648,182.5244,183.3648,17851.0
2022-12-22 15:30:00,187.7,188.12,187.16,188.06,60269.0,183.4136,183.824,182.8859,183.7654,60269.0
2022-12-23 09:30:00,187.61,188.44,186.77,186.87,14955.0,183.3257,184.1367,182.5049,182.6026,14955.0
2022-12-23 10:00:00,186.97,187.75,186.78,187.54,18118.0,182.7003,183.4625,182.5146,183.2573,18118.0
2022-12-23 10:30:00,187.51,187.94,187.13,187.2,12606.0,183.228,183.6481,182.8566,182.925,12606.0
2022-12-23 11:00:00,187.25,187.97,187.24,187.86,6405.0,182.9739,183.6775,182.9641,183.57,6405.0
2022-12-23 11:30:00,187.86,188.5,187.86,188.41,3633.0,183.57,184.1953,183.57,184.1074,3633.0
2022-12-23 12:00:00,188.56,188.85,188.36,188.36,4060.0,184.254,184.5374,184.0585,184.0585,4060.0
2022-12-23 12:30:00,188.49,188.67,188.06,188.16,4934.0,184.1856,184.3615,183.7654,183.8631,4934.0
2022-12-23 13:00:00,188.23,188.44,187.82,187.82,21274.0,183.9315,184.1367,183.5309,183.5309,21274.0
2022-12-23 13:30:00,187.96,188.01,187.6,187.86,13135.0,183.6677,183.7165,183.3159,183.57,13135.0
2022-12-23 14:00:00,187.71,187.93,187.6,187.93,7787.0,183.4234,183.6384,183.3159,183.6384,7787.0
2022-12-23 14:30:00,187.94,188.27,187.88,188.27,6214.0,183.6481,183.9706,183.5895,183.9706,6214.0
2022-12-23 15:00:00,188.34,188.63,188.0,188.03,9035.0,184.039,184.3224,183.7068,183.7361,9035.0
2022-12-23 15:30:00,187.97,188.47,187.6,188.39,52183.0,183.6775,184.166,183.3159,184.0879,52183.0
2022-12-27 09:30:00,188.99,189.5,188.43,188.96,9863.0,184.6742,185.1725,184.1269,184.6448,9863.0
2022-12-27 10:00:00,188.41,189.8,188.21,189.48,5970.0,184.1074,185.4657,183.912,185.153,5970.0
2022-12-27 10:30:00,189.57,189.94,189.21,189.21,5484.0,185.2409,185.6025,184.8891,184.8891,5484.0
2022-12-27 11:00:00,189.14,189.5,189.05,189.28,5765.0,184.8207,185.1725,184.7328,184.9575,5765.0
2022-12-27 11:30:00,189.4,189.65,189.15,189.51,19711.0,185.0748,185.3191,184.8305,185.1823,19711.0
2022-12-27 12:00:00,189.55,190.07,189.14,189.36,13387.0,185.2214,185.7295,184.8207,185.0357,13387.0
2022-12-27 12:30:00,189.31,189.62,189.3,189.49,8667.0,184.9869,185.2898,184.9771,185.1627,8667.0
2022-12-27 13:00:00,189.46,189.89,189.46,189.89,15505.0,185.1334,185.5536,185.1334,185.5536,15505.0
2022-12-27 13:30:00,189.81,189.81,189.0,189.07,14550.0,185.4754,185.4754,184.6839,184.7523,14550.0
2022-12-27 14:00:00,189.15,189.3,188.59,188.61,11191.0,184.8305,184.9771,184.2833,184.3028,11191.0
2022-12-27 14:30:00,188.69,189.03,188.49,189.03,10964.0,184.381,184.7132,184.1856,184.7132,10964.0
2022-12-27 15:00:00,189.1,189.6,189.1,189.45,18977.0,184.7816,185.2702,184.7816,185.1237,18977.0
2022-12-27 15:30:00,189.43,189.68,189.07,189.27,67223.0,185.1041,185.3484,184.7523,184.9478,67223.0
2022-12-28 09:30:00,189.93,191.0,189.93,190.44,11327.0,185.5927,186.6383,185.5927,186.091,11327.0
2022-12-28 10:00:00,190.77,190.77,189.35,189.44,11727.0,186.4135,186.4135,185.0259,185.1139,11727.0
2022-12-28 10:30:00,189.57,190.03,189.43,189.52,14062.0,185.2409,185.6904,185.1041,185.1921,14062.0
2022-12-28 11:00:00,189.43,189.51,188.85,189.34,9554.0,185.1041,185.1823,184.5374,185.0162,9554.0
2022-12-28 11:30:00,189.33,189.6,188.76,188.88,15043.0,185.0064,185.2702,184.4494,184.5667,15043.0
2022-12-28 12:00:00,188.81,188.91,188.44,188.5,7429.0,184.4983,184.596,184.1367,184.1953,7429.0
2022-12-28 12:30:00,188.44,189.22,188.44,189.06,8350.0,184.1367,184.8989,184.1367,184.7426,8350.0
2022-12-28 13:00:00,189.15,189.62,189.08,189.34,12065.0,184.8305,185.2898,184.7621,185.0162,12065.0
2022-12-28 13:30:00,189.32,189.32,188.63,188.79,11041.0,184.9966,184.9966,184.3224,184.4787,11041.0
2022-12-28 14:00:00,188.85,189.16,188.47,188.76,14139.0,184.5374,184.8403,184.166,184.4494,14139.0
2022-12-28 14:30:00,188.78,189.41,188.75,188.97,14560.0,184.469,185.0846,184.4396,184.6546,14560.0
2022-12-28 15:00:00,189.01,189.18,188.26,188.39,22759.0,184.6937,184.8598,183.9608,184.0879,22759.0
2022-12-28 15:30:00,188.44,188.71,187.85,187.96,64346.0,184.1367,184.4006,183.5602,183.6677,64346.0
2022-12-29 09:30:00,189.4,190.22,188.87,190.08,23638.0,185.0748,185.8761,184.5569,185.7393,23638.0
2022-12-29 10:00:00,190.22,190.97,190.21,190.8,10346.0,185.8761,186.6089,185.8663,186.4428,10346.0
2022-12-29 10:30:00,190.87,191.2,190.35,190.68,8574.0,186.5112,186.8337,186.0031,186.3256,8574.0
2022-12-29 11:00:00,190.6,190.61,189.99,190.49,22837.0,186.2474,186.2572,185.6513,186.1399,22837.0
2022-12-29 11:30:00,190.55,190.99,190.51,190.91,7252.0,186.1985,186.6285,186.1594,186.5503,7252.0
2022-12-29 12:00:00,190.91,191.04,190.51,190.51,13572.0,186.5503,186.6773,186.1594,186.1594,13572.0
2022-12-29 12:30:00,190.55,190.65,190.38,190.53,8639.0,186.1985,186.2963,186.0324,186.179,8639.0
2022-12-29 13:00:00,190.53,190.7,190.1,190.32,11186.0,186.179,186.3451,185.7588,185.9738,11186.0
2022-12-29 13:30:00,190.28,190.37,190.01,190.09,5820.0,185.9347,186.0226,185.6709,185.749,5820.0
2022-12-29 14:00:00,190.16,190.3,189.74,189.86,5031.0,185.8174,185.9542,185.407,185.5243,5031.0
2022-12-29 14:30:00,189.84,190.12,189.79,189.85,13179.0,185.5047,185.7784,185.4559,185.5145,13179.0
2022-12-29 15:00:00,189.77,190.23,189.75,189.85,17555.0,185.4363,185.8858,185.4168,185.5145,17555.0
2022-12-29 15:30:00,189.9,190.27,189.84,190.18,53294.0,185.5634,185.9249,185.5047,185.837,53294.0
2022-12-30 09:30:00,189.37,189.92,188.24,188.73,10204.0,185.0455,185.5829,183.9413,184.4201,10204.0
2022-12-30 10:00:00,188.83,189.08,188.42,188.58,6675.0,184.5178,184.7621,184.1172,184.2735,6675.0
2022-12-30 10:30:00,188.49,188.93,188.41,188.53,5953.0,184.1856,184.6155,184.1074,184.2247,5953.0
2022-12-30 11:00:00,188.43,188.58,188.16,188.3,5036.0,184.1269,184.2735,183.8631,183.9999,5036.0
2022-12-30 11:30:00,188.35,188.75,188.28,188.62,3887.0,184.0488,184.4396,183.9804,184.3126,3887.0
2022-12-30 12:00:00,188.54,188.59,188.25,188.25,8949.0,184.2344,184.2833,183.9511,183.9511,8949.0
2022-12-30 12:30:00,188.2,188.26,187.77,187.93,7314.0,183.9022,183.9608,183.482,183.6384,7314.0
2022-12-30 13:00:00,188.03,188.16,187.08,187.33,8960.0,183.7361,183.8631,182.8078,183.0521,8960.0
2022-12-30 13:30:00,187.66,187.81,187.17,187.25,4340.0,183.3745,183.5211,182.8957,182.9739,4340.0
2022-12-30 14:00:00,187.22,187.34,186.61,187.12,6117.0,182.9446,183.0618,182.3485,182.8469,6117.0
2022-12-30 14:30:00,187.11,187.27,186.97,187.27,6174.0,182.8371,182.9934,182.7003,182.9934,6174.0
2022-12-30 15:00:00,187.23,188.04,187.23,187.68,5602.0,182.9544,183.7459,182.9544,183.3941,5602.0
2022-12-30 15:30:00,187.63,189.05,187.63,188.63,34726.0,183.3452,184.7328,183.3452,184.3224,34726.0
2023-01-03 09:30:00,188.74,189.37,186.94,186.98,24147.0,184.4299,185.0455,182.671,182.7101,24147.0
2023-01-03 10:00:00,187.49,187.72,186.7,187.14,14509.0,183.2084,183.4332,182.4365,182.8664,14509.0
2023-01-03 10:30:00,187.16,188.11,187.16,187.74,13177.0,182.8859,183.8143,182.8859,183.4527,13177.0
2023-01-03 11:00:00,187.85,188.0,186.55,186.94,18727.0,183.5602,183.7068,182.2899,182.671,18727.0
2023-01-03 11:30:00,186.76,186.91,186.3,186.42,7655.0,182.4951,182.6417,182.0456,182.1628,7655.0
2023-01-03 12:00:00,186.33,186.68,185.94,186.15,7431.0,182.0749,182.4169,181.6938,181.899,7431.0
2023-01-03 12:30:00,186.09,186.93,185.9,186.13,9554.0,181.8404,182.6612,181.6547,181.8795,9554.0
2023-01-03 13:00:00,186.27,186.78,186.12,186.78,8768.0,182.0163,182.5146,181.8697,182.5146,8768.0
2023-01-03 13:30:00,186.72,187.11,186.49,187.06,11495.0,182.456,182.8371,182.2312,182.7882,11495.0
2023-01-03 14:00:00,186.9,187.01,185.84,186.02,10768.0,182.6319,182.7394,181.5961,181.772,10768.0
2023-01-03 14:30:00,185.88,186.8,185.41,186.57,29482.0,181.6352,182.5342,181.1759,182.3094,29482.0
2023-01-03 15:00:00,186.66,187.05,186.32,186.51,24354.0,182.3974,182.7785,182.0651,182.2508,24354.0
2023-01-03 15:30:00,186.6,187.36,186.53,187.2,49347.0,182.3387,183.0814,182.2703,182.925,49347.0
2023-01-04 09:30:00,188.57,189.35,187.8,189.21,17058.0,184.2637,185.0259,183.5113,184.8891,17058.0
2023-01-04 10:00:00,188.92,189.77,188.34,188.97,18322.0,184.6058,185.4363,184.039,184.6546,18322.0
2023-01-04 10:30:00,188.95,189.12,188.5,189.09,82363.0,184.6351,184.8012,184.1953,184.7719,82363.0
2023-01-04 11:00:00,189.21,189.36,188.68,188.96,7737.0,184.8891,185.0357,184.3712,184.6448,7737.0
2023-01-04 11:30:00,188.94,190.01,188.93,190.01,20206.0,184.6253,185.6709,184.6155,185.6709,20206.0
2023-01-04 12:00:00,190.08,190.1,189.78,190.02,4373.0,185.7393,185.7588,185.4461,185.6806,4373.0
2023-01-04 12:30:00,189.96,190.32,189.83,189.85,6587.0,185.622,185.9738,185.495,185.5145,6587.0
2023-01-04 13:00:00,189.97,190.32,189.69,190.23,8367.0,185.6318,185.9738,185.3582,185.8858,8367.0
2023-01-04 13:30:00,190.22,190.35,189.49,189.66,11001.0,185.8761,186.0031,185.1627,185.3289,11001.0
2023-01-04 14:00:00,189.49,190.22,188.49,188.49,9009.0,185.1627,185.8761,184.1856,184.1856,9009.0
2023-01-04 14:30:00,188.51,188.95,188.42,188.92,9651.0,184.2051,184.6351,184.1172,184.6058,9651.0
2023-01-04 15:00:00,189.05,189.38,188.9,189.21,14322.0,184.7328,185.0553,184.5862,184.8891,14322.0
2023-01-04 15:30:00,189.13,189.86,188.27,189.73,73596.0,184.811,185.5243,183.9706,185.3973,73596.0
2023-01-05 09:30:00,189.19,190.02,187.54,188.75,22344.0,184.8696,185.6806,183.2573,184.4396,22344.0
2023-01-05 10:00:00,188.77,189.25,188.08,188.32,24768.0,184.4592,184.9282,183.7849,184.0195,24768.0
2023-01-05 10:30:00,188.0,188.12,186.76,186.76,7403.0,183.7068,183.824,182.4951,182.4951,7403.0
2023-01-05 11:00:00,186.71,186.73,185.45,186.32,33247.0,182.4462,182.4658,181.215,182.0651,33247.0
2023-01-05 11:30:00,186.27,186.42,185.69,185.83,7542.0,182.0163,182.1628,181.4495,181.5863,7542.0
2023-01-05 12:00:00,185.78,187.02,185.78,186.93,24845.0,181.5375,182.7491,181.5375,182.6612,24845.0
2023-01-05 12:30:00,186.92,187.28,186.21,186.42,18689.0,182.6514,183.0032,181.9576,182.1628,18689.0
2023-01-05 13:00:00,186.35,187.18,186.05,187.0,12376.0,182.0944,182.9055,181.8013,182.7296,12376.0
2023-01-05 13:30:00,187.0,187.06,186.48,186.56,7885.0,182.7296,182.7882,182.2215,182.2997,7885.0
2023-01-05 14:00:00,186.63,186.97,186.47,186.66,17400.0,182.3681,182.7003,182.2117,182.3974,17400.0
2023-01-05 14:30:00,186.73,187.39,186.73,187.02,8400.0,182.4658,183.1107,182.4658,182.7491,8400.0
2023-01-05 15:00:00,186.98,186.98,186.31,186.49,16025.0,182.7101,182.7101,182.0554,182.2312,16025.0
2023-01-05 15:30:00,186.42,186.77,185.99,186.44,85207.0,182.1628,182.5049,181.7427,182.1824,85207.0
2023-01-06 09:30:00,187.99,188.92,187.5,188.34,15991.0,183.697,184.6058,183.2182,184.039,15991.0
2023-01-06 10:00:00,188.35,189.63,188.28,189.29,6533.0,184.0488,185.2995,183.9804,184.9673,6533.0
2023-01-06 10:30:00,189.29,189.96,189.08,189.85,47477.0,184.9673,185.622,184.7621,185.5145,47477.0
2023-01-06 11:00:00,189.78,190.84,189.77,190.39,28267.0,185.4461,186.4819,185.4363,186.0422,28267.0
2023-01-06 11:30:00,190.6,191.68,190.6,191.29,7279.0,186.2474,187.3027,186.2474,186.9216,7279.0
2023-01-06 12:00:00,191.25,191.33,190.86,190.96,8056.0,186.8825,186.9607,186.5015,186.5992,8056.0
2023-01-06 12:30:00,190.87,191.13,190.75,190.91,7370.0,186.5112,186.7653,186.394,186.5503,7370.0
2023-01-06 13:00:00,190.98,191.29,190.84,191.25,7955.0,186.6187,186.9216,186.4819,186.8825,7955.0
2023-01-06 13:30:00,191.37,191.56,191.1,191.28,9136.0,186.9998,187.1855,186.736,186.9119,9136.0
2023-01-06 14:00:00,191.38,191.97,191.38,191.84,8140.0,187.0096,187.5861,187.0096,187.4591,8140.0
2023-01-06 14:30:00,191.86,192.4,191.86,192.4,9585.0,187.4786,188.0063,187.4786,188.0063,9585.0
2023-01-06 15:00:00,192.33,192.79,192.22,192.47,11158.0,187.9379,188.3874,187.8304,188.0747,11158.0
2023-01-06 15:30:00,192.47,192.76,191.93,192.02,49798.0,188.0747,188.3581,187.547,187.635,49798.0
2023-01-09 09:30:00,192.56,194.03,192.56,193.52,30481.0,188.1626,189.5991,188.1626,189.1007,30481.0
2023-01-09 10:00:00,193.35,194.26,192.96,193.03,59869.0,188.9346,189.8238,188.5535,188.6219,59869.0
2023-01-09 10:30:00,193.02,194.34,193.01,194.2,8492.0,188.6121,189.902,188.6024,189.7652,8492.0
2023-01-09 11:00:00,194.22,194.75,194.13,194.19,18444.0,189.7847,190.3026,189.6968,189.7554,18444.0
2023-01-09 11:30:00,194.19,194.69,194.01,194.53,27496.0,189.7554,190.244,189.5795,190.0876,27496.0
2023-01-09 12:00:00,194.42,194.59,194.05,194.28,10388.0,189.9802,190.1463,189.6186,189.8434,10388.0
2023-01-09 12:30:00,194.27,194.31,193.42,193.43,21025.0,189.8336,189.8727,189.003,189.0128,21025.0
2023-01-09 13:00:00,193.43,193.52,192.22,192.23,10986.0,189.0128,189.1007,187.8304,187.8402,10986.0
2023-01-09 13:30:00,192.29,192.49,191.83,192.19,23513.0,187.8988,188.0942,187.4493,187.8011,23513.0
2023-01-09 14:00:00,192.19,192.46,192.03,192.36,8448.0,187.8011,188.0649,187.6447,187.9672,8448.0
2023-01-09 14:30:00,192.26,192.41,191.41,191.41,16542.0,187.8695,188.0161,187.0389,187.0389,16542.0
2023-01-09 15:00:00,191.41,191.65,191.16,191.28,53415.0,187.0389,187.2734,186.7946,186.9119,53415.0
2023-01-09 15:30:00,191.34,191.85,190.81,191.76,111363.0,186.9705,187.4688,186.4526,187.3809,111363.0
2023-01-10 09:30:00,191.93,192.3,190.8,191.52,15427.0,187.547,187.9086,186.4428,187.1464,15427.0
2023-01-10 10:00:00,191.63,192.44,191.22,191.98,24605.0,187.2539,188.0454,186.8532,187.5959,24605.0
2023-01-10 10:30:00,191.93,192.84,191.73,192.8,16134.0,187.547,188.4362,187.3516,188.3972,16134.0
2023-01-10 11:00:00,192.82,193.08,192.52,192.56,16025.0,188.4167,188.6708,188.1235,188.1626,16025.0
2023-01-10 11:30:00,192.65,192.67,192.0,192.17,7282.0,188.2506,188.2701,187.6154,187.7815,7282.0
2023-01-10 12:00:00,192.0,192.0,191.44,191.57,7926.0,187.6154,187.6154,187.0682,187.1952,7926.0
2023-01-10 12:30:00,191.63,192.08,191.63,192.0,6152.0,187.2539,187.6936,187.2539,187.6154,6152.0
2023-01-10 13:00:00,192.04,192.44,192.04,192.09,9753.0,187.6545,188.0454,187.6545,187.7034,9753.0
2023-01-10 13:30:00,192.11,192.49,192.11,192.39,8568.0,187.7229,188.0942,187.7229,187.9965,8568.0
2023-01-10 14:00:00,192.45,192.76,192.25,192.28,9016.0,188.0551,188.3581,187.8597,187.889,9016.0
2023-01-10 14:30:00,192.4,192.58,192.07,192.28,11425.0,188.0063,188.1822,187.6838,187.889,11425.0
2023-01-10 15:00:00,192.28,192.75,192.06,192.62,10160.0,187.889,188.3483,187.6741,188.2213,10160.0
2023-01-10 15:30:00,192.55,192.96,192.49,192.65,41551.0,188.1529,188.5535,188.0942,188.2506,41551.0
2023-01-11 09:30:00,193.56,195.17,193.23,194.12,12080.0,189.1398,190.713,188.8173,189.687,12080.0
2023-01-11 10:00:00,194.13,194.5,193.88,194.36,9899.0,189.6968,190.0583,189.4525,189.9215,9899.0
2023-01-11 10:30:00,194.71,195.19,194.22,195.15,11709.0,190.2635,190.7326,189.7847,190.6935,11709.0
2023-01-11 11:00:00,194.97,195.23,194.86,195.05,8089.0,190.5176,190.7717,190.4101,190.5958,8089.0
2023-01-11 11:30:00,195.11,195.11,194.39,194.49,13544.0,190.6544,190.6544,189.9508,190.0486,13544.0
2023-01-11 12:00:00,194.56,194.87,194.49,194.75,9760.0,190.117,190.4199,190.0486,190.3026,9760.0
2023-01-11 12:30:00,194.73,194.73,194.13,194.21,9431.0,190.2831,190.2831,189.6968,189.775,9431.0
2023-01-11 13:00:00,194.28,194.73,194.24,194.54,13592.0,189.8434,190.2831,189.8043,190.0974,13592.0
2023-01-11 13:30:00,194.49,194.68,194.19,194.25,11532.0,190.0486,190.2342,189.7554,189.814,11532.0
2023-01-11 14:00:00,194.31,194.78,194.2,194.73,22757.0,189.8727,190.3319,189.7652,190.2831,22757.0
2023-01-11 14:30:00,194.75,195.17,194.7,195.0,12266.0,190.3026,190.713,190.2538,190.5469,12266.0
2023-01-11 15:00:00,194.98,195.29,194.9,195.04,20180.0,190.5274,190.8303,190.4492,190.586,20180.0
2023-01-11 15:30:00,194.96,195.76,194.83,195.63,91672.0,190.5078,191.2896,190.3808,191.1625,91672.0
2023-01-12 09:30:00,196.07,196.86,193.08,193.73,16898.0,191.5925,192.3644,188.6708,189.3059,16898.0
2023-01-12 10:00:00,193.8,195.09,193.46,194.36,48459.0,189.3743,190.6349,189.0421,189.9215,48459.0
2023-01-12 10:30:00,194.23,194.58,193.47,194.17,24303.0,189.7945,190.1365,189.0519,189.7359,24303.0
2023-01-12 11:00:00,193.93,194.17,193.46,193.87,14374.0,189.5013,189.7359,189.0421,189.4427,14374.0
2023-01-12 11:30:00,193.75,193.79,193.03,193.19,23091.0,189.3255,189.3645,188.6219,188.7782,23091.0
2023-01-12 12:00:00,193.13,194.76,193.04,194.76,26652.0,188.7196,190.3124,188.6317,190.3124,26652.0
2023-01-12 12:30:00,194.82,195.17,194.61,194.8,15202.0,190.371,190.713,190.1658,190.3515,15202.0
2023-01-12 13:00:00,194.69,195.35,194.22,194.22,10784.0,190.244,190.8889,189.7847,189.7847,10784.0
2023-01-12 13:30:00,194.19,194.97,193.95,194.75,11586.0,189.7554,190.5176,189.5209,190.3026,11586.0
2023-01-12 14:00:00,194.88,194.92,194.39,194.39,8642.0,190.4297,190.4687,189.9508,189.9508,8642.0
2023-01-12 14:30:00,194.3,194.71,193.97,194.39,15802.0,189.8629,190.2635,189.5404,189.9508,15802.0
2023-01-12 15:00:00,194.34,194.38,193.97,194.21,22559.0,189.902,189.9411,189.5404,189.775,22559.0
2023-01-12 15:30:00,194.16,195.0,194.0,194.99,83074.0,189.7261,190.5469,189.5697,190.5371,83074.0
2023-01-13 09:30:00,194.25,194.85,193.63,194.63,14353.0,189.814,190.4003,189.2082,190.1854,14353.0
2023-01-13 10:00:00,194.54,195.74,194.49,195.62,18423.0,190.0974,191.27,190.0486,191.1528,18423.0
2023-01-13 10:30:00,195.62,195.9,195.33,195.61,58881.0,191.1528,191.4264,190.8694,191.143,58881.0
2023-01-13 11:00:00,195.77,196.11,195.15,195.92,28222.0,191.2993,191.6316,190.6935,191.4459,28222.0
2023-01-13 11:30:00,195.9,195.9,195.59,195.63,15647.0,191.4264,191.4264,191.1234,191.1625,15647.0
2023-01-13 12:00:00,195.7,196.23,195.52,196.23,27503.0,191.2309,191.7488,191.055,191.7488,27503.0
2023-01-13 12:30:00,196.23,196.23,195.8,195.94,8716.0,191.7488,191.7488,191.3286,191.4654,8716.0
2023-01-13 13:00:00,196.07,196.16,195.56,195.74,10040.0,191.5925,191.6804,191.0941,191.27,10040.0
2023-01-13 13:30:00,195.75,196.13,195.62,195.87,10269.0,191.2798,191.6511,191.1528,191.397,10269.0
2023-01-13 14:00:00,196.04,196.07,195.67,195.78,8163.0,191.5632,191.5925,191.2016,191.3091,8163.0
2023-01-13 14:30:00,195.86,196.34,195.69,196.13,11989.0,191.3873,191.8563,191.2212,191.6511,11989.0
2023-01-13 15:00:00,196.03,196.3,195.95,196.22,14225.0,191.5534,191.8172,191.4752,191.7391,14225.0
2023-01-13 15:30:00,196.15,197.1,196.14,196.54,103244.0,191.6707,192.599,191.6609,192.0517,103244.0
2023-01-17 09:30:00,197.13,198.14,196.55,197.66,45618.0,192.6283,193.6152,192.0615,193.1462,45618.0
2023-01-17 10:00:00,197.82,198.47,197.36,198.16,25827.0,193.3025,193.9377,192.853,193.6347,25827.0
2023-01-17 10:30:00,198.18,198.24,196.74,196.88,17534.0,193.6543,193.7129,192.2472,192.384,17534.0
2023-01-17 11:00:00,196.79,197.28,196.33,196.93,19912.0,192.296,192.7748,191.8465,192.4328,19912.0
2023-01-17 11:30:00,196.99,197.2,196.74,197.06,23202.0,192.4915,192.6967,192.2472,192.5599,23202.0
2023-01-17 12:00:00,197.09,197.34,196.62,196.62,6233.0,192.5892,192.8335,192.1299,192.1299,6233.0
2023-01-17 12:30:00,196.56,196.7,196.15,196.35,7460.0,192.0713,192.2081,191.6707,191.8661,7460.0
2023-01-17 13:00:00,196.28,196.53,195.92,196.03,26447.0,191.7977,192.042,191.4459,191.5534,26447.0
2023-01-17 13:30:00,196.07,196.23,195.8,195.89,7824.0,191.5925,191.7488,191.3286,191.4166,7824.0
2023-01-17 14:00:00,196.0,196.1,195.23,195.34,5971.0,191.5241,191.6218,190.7717,190.8791,5971.0
2023-01-17 14:30:00,195.35,196.05,195.34,195.77,68876.0,190.8889,191.5729,190.8791,191.2993,68876.0
2023-01-17 15:00:00,195.82,196.0,195.68,195.9,14743.0,191.3482,191.5241,191.2114,191.4264,14743.0
2023-01-17 15:30:00,195.88,196.17,195.46,195.65,120650.0,191.4068,191.6902,190.9964,191.1821,120650.0
2023-01-18 09:30:00,195.24,196.05,194.53,195.29,18523.0,190.7814,191.5729,190.0876,190.8303,18523.0
2023-01-18 10:00:00,195.51,195.54,194.57,195.06,20185.0,191.0453,191.0746,190.1267,190.6055,20185.0
2023-01-18 10:30:00,194.94,195.34,194.25,194.66,24778.0,190.4883,190.8791,189.814,190.2147,24778.0
2023-01-18 11:00:00,194.71,194.84,193.41,193.94,20525.0,190.2635,190.3906,188.9932,189.5111,20525.0
2023-01-18 11:30:00,193.78,193.78,193.2,193.78,16915.0,189.3548,189.3548,188.788,189.3548,16915.0
2023-01-18 12:00:00,193.66,193.88,193.19,193.29,25102.0,189.2375,189.4525,188.7782,188.876,25102.0
2023-01-18 12:30:00,193.19,193.35,192.71,193.19,17535.0,188.7782,188.9346,188.3092,188.7782,17535.0
2023-01-18 13:00:00,193.15,193.62,192.5,193.61,20561.0,188.7392,189.1984,188.104,189.1887,20561.0
2023-01-18 13:30:00,193.52,193.95,193.4,193.5,14916.0,189.1007,189.5209,188.9835,189.0812,14916.0
2023-01-18 14:00:00,193.55,193.55,192.84,193.15,18012.0,189.13,189.13,188.4362,188.7392,18012.0
2023-01-18 14:30:00,193.15,193.35,192.72,193.01,23183.0,188.7392,188.9346,188.319,188.6024,23183.0
2023-01-18 15:00:00,193.0,193.11,192.44,192.48,27970.0,188.5926,188.7001,188.0454,188.0845,27970.0
2023-01-18 15:30:00,192.47,192.47,191.55,191.97,125591.0,188.0747,188.0747,187.1757,187.5861,125591.0
2023-01-19 09:30:00,191.13,191.59,190.64,191.15,13336.0,186.7653,187.2148,186.2865,186.7848,13336.0
2023-01-19 10:00:00,191.12,191.26,190.34,191.0,9241.0,186.7555,186.8923,185.9933,186.6383,9241.0
2023-01-19 10:30:00,190.92,190.99,190.44,190.92,11674.0,186.5601,186.6285,186.091,186.5601,11674.0
2023-01-19 11:00:00,191.18,191.35,190.84,190.96,10395.0,186.8141,186.9803,186.4819,186.5992,10395.0
2023-01-19 11:30:00,190.92,191.01,190.51,190.51,11127.0,186.5601,186.648,186.1594,186.1594,11127.0
2023-01-19 12:00:00,190.69,191.25,190.69,191.01,6673.0,186.3353,186.8825,186.3353,186.648,6673.0
2023-01-19 12:30:00,190.8,191.21,190.8,191.21,5651.0,186.4428,186.8435,186.4428,186.8435,5651.0
2023-01-19 13:00:00,191.27,191.61,191.1,191.55,8272.0,186.9021,187.2343,186.736,187.1757,8272.0
2023-01-19 13:30:00,191.6,191.92,191.47,191.71,6881.0,187.2246,187.5372,187.0975,187.332,6881.0
2023-01-19 14:00:00,191.77,192.1,191.51,192.04,8723.0,187.3907,187.7131,187.1366,187.6545,8723.0
2023-01-19 14:30:00,191.86,192.05,191.47,191.66,8612.0,187.4786,187.6643,187.0975,187.2832,8612.0
2023-01-19 15:00:00,191.7,191.76,191.28,191.4,16053.0,187.3223,187.3809,186.9119,187.0291,16053.0
2023-01-19 15:30:00,191.31,191.53,190.8,190.89,59449.0,186.9412,187.1562,186.4428,186.5308,59449.0
2023-01-20 09:30:00,191.93,192.03,190.05,191.54,82052.0,187.547,187.6447,185.71,187.1659,82052.0
2023-01-20 10:00:00,191.57,192.62,191.37,192.55,13926.0,187.1952,188.2213,186.9998,188.1529,13926.0
2023-01-20 10:30:00,192.5,193.16,192.22,193.12,9203.0,188.104,188.7489,187.8304,188.7098,9203.0
2023-01-20 11:00:00,193.1,193.65,193.09,193.64,10410.0,188.6903,189.2277,188.6805,189.218,10410.0
2023-01-20 11:30:00,193.64,193.77,193.38,193.6,5624.0,189.218,189.345,188.9639,189.1789,5624.0
2023-01-20 12:00:00,193.55,193.69,193.31,193.31,8992.0,189.13,189.2668,188.8955,188.8955,8992.0
2023-01-20 12:30:00,193.19,193.48,193.06,193.28,9683.0,188.7782,189.0616,188.6512,188.8662,9683.0
2023-01-20 13:00:00,193.46,193.46,192.36,192.51,14195.0,189.0421,189.0421,187.9672,188.1138,14195.0
2023-01-20 13:30:00,192.45,193.75,192.43,193.7,13450.0,188.0551,189.3255,188.0356,189.2766,13450.0
2023-01-20 14:00:00,193.69,194.08,193.52,193.64,11221.0,189.2668,189.6479,189.1007,189.218,11221.0
2023-01-20 14:30:00,193.69,193.74,193.37,193.6,16650.0,189.2668,189.3157,188.9541,189.1789,16650.0
2023-01-20 15:00:00,193.6,194.22,193.57,193.9,82504.0,189.1789,189.7847,189.1496,189.472,82504.0
2023-01-20 15:30:00,193.86,194.12,193.4,193.81,162280.0,189.4329,189.687,188.9835,189.3841,162280.0
2023-01-23 09:30:00,194.4,194.45,193.4,194.28,14761.0,189.9606,190.0095,188.9835,189.8434,14761.0
2023-01-23 10:00:00,194.18,194.88,193.9,194.76,12925.0,189.7456,190.4297,189.472,190.3124,12925.0
2023-01-23 10:30:00,194.7,195.17,194.68,194.98,7161.0,190.2538,190.713,190.2342,190.5274,7161.0
2023-01-23 11:00:00,194.98,195.75,194.97,195.23,16818.0,190.5274,191.2798,190.5176,190.7717,16818.0
2023-01-23 11:30:00,195.34,195.51,195.07,195.5,6882.0,190.8791,191.0453,190.6153,191.0355,6882.0
2023-01-23 12:00:00,195.58,195.58,194.95,195.23,8395.0,191.1137,191.1137,190.4981,190.7717,8395.0
2023-01-23 12:30:00,195.2,195.47,195.2,195.47,8590.0,190.7423,191.0062,190.7423,191.0062,8590.0
2023-01-23 13:00:00,195.53,195.86,195.46,195.69,9281.0,191.0648,191.3873,190.9964,191.2212,9281.0
2023-01-23 13:30:00,195.75,196.42,195.71,196.13,7066.0,191.2798,191.9345,191.2407,191.6511,7066.0
2023-01-23 14:00:00,196.1,196.1,194.89,194.91,8822.0,191.6218,191.6218,190.4394,190.459,8822.0
2023-01-23 14:30:00,194.87,195.01,194.3,194.52,13450.0,190.4199,190.5567,189.8629,190.0779,13450.0
2023-01-23 15:00:00,194.63,195.58,194.57,195.29,27579.0,190.1854,191.1137,190.1267,190.8303,27579.0
2023-01-23 15:30:00,195.25,195.93,195.07,195.84,72514.0,190.7912,191.4557,190.6153,191.3677,72514.0
2023-01-24 09:30:00,195.69,195.88,193.63,194.58,27422.0,191.2212,191.4068,189.2082,190.1365,27422.0
2023-01-24 10:00:00,194.58,195.8,194.52,195.74,18754.0,190.1365,191.3286,190.0779,191.27,18754.0
2023-01-24 10:30:00,195.75,196.96,195.67,196.79,29541.0,191.2798,192.4622,191.2016,192.296,29541.0
2023-01-24 11:00:00,196.72,197.46,196.71,197.32,52177.0,192.2276,192.9507,192.2179,192.8139,52177.0
2023-01-24 11:30:00,197.27,197.27,196.66,196.73,14287.0,192.7651,192.7651,192.169,192.2374,14287.0
2023-01-24 12:00:00,196.84,197.37,196.61,197.29,34656.0,192.3449,192.8628,192.1201,192.7846,34656.0
2023-01-24 12:30:00,197.3,197.42,196.86,196.96,13381.0,192.7944,192.9116,192.3644,192.4622,13381.0
2023-01-24 13:00:00,196.8,197.08,196.6,196.94,13780.0,192.3058,192.5794,192.1104,192.4426,13780.0
2023-01-24 13:30:00,196.9,197.47,196.69,197.21,18432.0,192.4035,192.9605,192.1983,192.7064,18432.0
2023-01-24 14:00:00,197.16,197.38,196.87,197.31,14339.0,192.6576,192.8726,192.3742,192.8042,14339.0
2023-01-24 14:30:00,197.3,197.82,197.3,197.8,20800.0,192.7944,193.3025,192.7944,193.283,20800.0
2023-01-24 15:00:00,197.8,197.81,197.31,197.43,24720.0,193.283,193.2927,192.8042,192.9214,24720.0
2023-01-24 15:30:00,197.43,197.43,196.81,197.05,84923.0,192.9214,192.9214,192.3156,192.5501,84923.0
2023-01-25 09:30:00,196.5,197.23,195.02,195.02,23260.0,192.0127,192.726,190.5665,190.5665,23260.0
2023-01-25 10:00:00,195.06,196.28,194.98,195.21,9662.0,190.6055,191.7977,190.5274,190.7521,9662.0
2023-01-25 10:30:00,195.25,195.58,194.69,195.4,12361.0,190.7912,191.1137,190.244,190.9378,12361.0
2023-01-25 11:00:00,195.16,196.17,195.16,196.09,10127.0,190.7033,191.6902,190.7033,191.612,10127.0
2023-01-25 11:30:00,196.18,196.63,195.53,196.51,18776.0,191.7,192.1397,191.0648,192.0224,18776.0
2023-01-25 12:00:00,196.59,196.62,196.0,196.12,13933.0,192.1006,192.1299,191.5241,191.6413,13933.0
2023-01-25 12:30:00,196.21,196.39,195.87,195.87,7806.0,191.7293,191.9052,191.397,191.397,7806.0
2023-01-25 13:00:00,195.87,196.45,195.7,196.29,10944.0,191.397,191.9638,191.2309,191.8075,10944.0
2023-01-25 13:30:00,196.3,196.88,196.08,196.88,10345.0,191.8172,192.384,191.6022,192.384,10345.0
2023-01-25 14:00:00,196.93,197.24,196.66,196.74,13074.0,192.4328,192.7358,192.169,192.2472,13074.0
2023-01-25 14:30:00,196.81,197.58,196.77,197.55,16124.0,192.3156,193.068,192.2765,193.0387,16124.0
2023-01-25 15:00:00,197.53,197.72,196.95,197.27,19698.0,193.0191,193.2048,192.4524,192.7651,19698.0
2023-01-25 15:30:00,197.3,197.4,196.63,197.21,92092.0,192.7944,192.8921,192.1397,192.7064,92092.0
2023-01-26 09:30:00,197.17,198.72,196.39,197.75,23952.0,192.6674,194.182,191.9052,193.2341,23952.0
2023-01-26 10:00:00,197.81,197.97,197.3,197.31,27302.0,193.2927,193.4491,192.7944,192.8042,27302.0
2023-01-26 10:30:00,197.3,198.35,197.16,197.26,16406.0,192.7944,193.8204,192.6576,192.7553,16406.0
2023-01-26 11:00:00,197.1,197.68,196.62,196.74,23095.0,192.599,193.1657,192.1299,192.2472,23095.0
2023-01-26 11:30:00,196.82,197.27,196.56,197.27,19780.0,192.3254,192.7651,192.0713,192.7651,19780.0
2023-01-26 12:00:00,197.27,197.58,196.97,197.22,13519.0,192.7651,193.068,192.4719,192.7162,13519.0
2023-01-26 12:30:00,197.17,197.42,196.53,196.62,19679.0,192.6674,192.9116,192.042,192.1299,19679.0
2023-01-26 13:00:00,196.62,197.06,196.61,196.71,15607.0,192.1299,192.5599,192.1201,192.2179,15607.0
2023-01-26 13:30:00,196.8,197.41,196.8,197.11,12936.0,192.3058,192.9019,192.3058,192.6087,12936.0
2023-01-26 14:00:00,197.04,197.42,196.89,197.03,22298.0,192.5403,192.9116,192.3938,192.5306,22298.0
2023-01-26 14:30:00,196.97,197.16,196.68,197.0,27794.0,192.4719,192.6576,192.1885,192.5012,27794.0
2023-01-26 15:00:00,197.02,197.26,196.92,196.92,33046.0,192.5208,192.7553,192.4231,192.4231,33046.0
2023-01-26 15:30:00,196.87,197.26,196.29,197.18,134431.0,192.3742,192.7553,191.8075,192.6771,134431.0
2023-01-27 09:30:00,199.8,202.37,197.54,198.55,110303.0,195.2373,197.7486,193.0289,194.0158,110303.0
2023-01-27 10:00:00,198.56,198.61,193.63,194.55,70553.0,194.0256,194.0745,189.2082,190.1072,70553.0
2023-01-27 10:30:00,194.55,195.36,193.93,194.22,70180.0,190.1072,190.8987,189.5013,189.7847,70180.0
2023-01-27 11:00:00,194.06,194.06,191.64,191.96,48678.0,189.6284,189.6284,187.2636,187.5763,48678.0
2023-01-27 11:30:00,192.15,192.83,191.66,192.27,45670.0,187.762,188.4265,187.2832,187.8793,45670.0
2023-01-27 12:00:00,192.15,192.87,191.9,192.43,29366.0,187.762,188.4656,187.5177,188.0356,29366.0
2023-01-27 12:30:00,192.36,193.06,191.8,192.63,39168.0,187.9672,188.6512,187.42,188.231,39168.0
2023-01-27 13:00:00,192.62,193.44,191.6,193.23,41502.0,188.2213,189.0225,187.2246,188.8173,41502.0
2023-01-27 13:30:00,193.18,193.85,193.11,193.63,41155.0,188.7685,189.4232,188.7001,189.2082,41155.0
2023-01-27 14:00:00,193.64,194.21,193.62,193.87,20998.0,189.218,189.775,189.1984,189.4427,20998.0
2023-01-27 14:30:00,193.96,194.56,193.87,194.46,28071.0,189.5307,190.117,189.4427,190.0192,28071.0
2023-01-27 15:00:00,194.46,194.85,194.26,194.34,53985.0,190.0192,190.4003,189.8238,189.902,53985.0
2023-01-27 15:30:00,194.32,194.44,193.11,193.84,158464.0,189.8824,189.9997,188.7001,189.4134,158464.0
2023-01-30 09:30:00,193.52,196.36,193.52,195.31,18145.0,189.1007,191.8759,189.1007,190.8498,18145.0
2023-01-30 10:00:00,195.43,195.79,195.32,195.61,35071.0,190.9671,191.3189,190.8596,191.143,35071.0
2023-01-30 10:30:00,195.69,196.63,195.62,196.1,20074.0,191.2212,192.1397,191.1528,191.6218,20074.0
2023-01-30 11:00:00,196.24,196.51,195.91,196.09,13068.0,191.7586,192.0224,191.4361,191.612,13068.0
2023-01-30 11:30:00,196.13,196.15,194.62,195.16,22073.0,191.6511,191.6707,190.1756,190.7033,22073.0
2023-01-30 12:00:00,195.25,195.78,195.18,195.5,9948.0,190.7912,191.3091,190.7228,191.0355,9948.0
2023-01-30 12:30:00,195.47,195.63,194.64,194.84,7419.0,191.0062,191.1625,190.1951,190.3906,7419.0
2023-01-30 13:00:00,194.82,195.53,194.71,195.27,13988.0,190.371,191.0648,190.2635,190.8107,13988.0
2023-01-30 13:30:00,195.2,195.84,195.01,195.63,14778.0,190.7423,191.3677,190.5567,191.1625,14778.0
2023-01-30 14:00:00,195.57,195.62,195.0,195.25,10857.0,191.1039,191.1528,190.5469,190.7912,10857.0
2023-01-30 14:30:00,195.26,195.62,195.16,195.56,15797.0,190.801,191.1528,190.7033,191.0941,15797.0
2023-01-30 15:00:00,195.56,195.6,195.21,195.25,12931.0,191.0941,191.1332,190.7521,190.7912,12931.0
2023-01-30 15:30:00,195.23,195.81,195.23,195.31,68280.0,190.7717,191.3384,190.7717,190.8498,68280.0
2023-01-31 09:30:00,195.65,196.3,194.42,195.06,39392.0,191.1821,191.8172,189.9802,190.6055,39392.0
2023-01-31 10:00:00,194.91,195.59,194.48,195.46,43337.0,190.459,191.1234,190.0388,190.9964,43337.0
2023-01-31 10:30:00,195.56,195.6,194.78,194.78,35729.0,191.0941,191.1332,190.3319,190.3319,35729.0
2023-01-31 11:00:00,194.9,195.31,194.19,194.25,28929.0,190.4492,190.8498,189.7554,189.814,28929.0
2023-01-31 11:30:00,194.3,194.45,193.92,194.36,44255.0,189.8629,190.0095,189.4916,189.9215,44255.0
2023-01-31 12:00:00,194.32,194.4,193.77,193.95,20599.0,189.8824,189.9606,189.345,189.5209,20599.0
2023-01-31 12:30:00,193.97,194.34,193.86,193.92,15827.0,189.5404,189.902,189.4329,189.4916,15827.0
2023-01-31 13:00:00,194.0,194.22,193.75,193.98,22902.0,189.5697,189.7847,189.3255,189.5502,22902.0
2023-01-31 13:30:00,194.03,194.42,193.96,194.35,95254.0,189.5991,189.9802,189.5307,189.9118,95254.0
2023-01-31 14:00:00,194.35,194.54,194.14,194.44,87529.0,189.9118,190.0974,189.7066,189.9997,87529.0
2023-01-31 14:30:00,194.5,194.78,194.31,194.32,69734.0,190.0583,190.3319,189.8727,189.8824,69734.0
2023-01-31 15:00:00,194.31,194.48,194.1,194.29,68344.0,189.8727,190.0388,189.6675,189.8531,68344.0
2023-01-31 15:30:00,194.3,195.72,194.23,195.71,310755.0,189.8629,191.2505,189.7945,191.2407,310755.0
2023-02-01 09:30:00,195.77,197.03,194.83,196.88,28974.0,191.2993,192.5306,190.3808,192.384,28974.0
2023-02-01 10:00:00,196.74,196.74,195.85,196.34,27406.0,192.2472,192.2472,191.3775,191.8563,27406.0
2023-02-01 10:30:00,196.38,196.92,196.12,196.57,21385.0,191.8954,192.4231,191.6413,192.0811,21385.0
2023-02-01 11:00:00,196.59,197.53,196.34,197.45,36507.0,192.1006,193.0191,191.8563,192.941,36507.0
2023-02-01 11:30:00,197.48,198.07,197.37,197.37,32406.0,192.9703,193.5468,192.8628,192.8628,32406.0
2023-02-01 12:00:00,197.37,197.46,196.75,196.83,22632.0,192.8628,192.9507,192.2569,192.3351,22632.0
2023-02-01 12:30:00,196.82,196.89,195.41,195.48,34940.0,192.3254,192.3938,190.9475,191.016,34940.0
2023-02-01 13:00:00,195.46,195.73,194.66,195.38,26066.0,190.9964,191.2602,190.2147,190.9182,26066.0
2023-02-01 13:30:00,195.43,195.98,194.92,195.77,18339.0,190.9671,191.5045,190.4687,191.2993,18339.0
2023-02-01 14:00:00,195.76,195.79,194.49,194.7,34451.0,191.2896,191.3189,190.0486,190.2538,34451.0
2023-02-01 14:30:00,194.8,196.91,194.03,196.32,39826.0,190.3515,192.4133,189.5991,191.8368,39826.0
2023-02-01 15:00:00,196.5,197.43,196.17,197.39,61929.0,192.0127,192.9214,191.6902,192.8823,61929.0
2023-02-01 15:30:00,197.39,198.03,196.09,196.31,156189.0,192.8823,193.5077,191.612,191.827,156189.0
2023-02-02 09:30:00,196.59,196.59,192.83,193.55,43946.0,192.1006,192.1006,188.4265,189.13,43946.0
2023-02-02 10:00:00,193.8,193.85,191.05,191.33,45478.0,189.3743,189.4232,186.6871,186.9607,45478.0
2023-02-02 10:30:00,191.28,193.82,191.22,193.44,128361.0,186.9119,189.3939,186.8532,189.0225,128361.0
2023-02-02 11:00:00,193.32,193.87,193.01,193.55,49437.0,188.9053,189.4427,188.6024,189.13,49437.0
2023-02-02 11:30:00,193.63,194.63,193.3,194.01,38265.0,189.2082,190.1854,188.8857,189.5795,38265.0
2023-02-02 12:00:00,193.91,195.37,193.91,195.11,25790.0,189.4818,190.9085,189.4818,190.6544,25790.0
2023-02-02 12:30:00,195.16,195.68,195.03,195.61,26607.0,190.7033,191.2114,190.5762,191.143,26607.0
2023-02-02 13:00:00,195.67,196.3,195.66,196.03,43771.0,191.2016,191.8172,191.1918,191.5534,43771.0
2023-02-02 13:30:00,195.96,196.02,195.19,195.48,18815.0,191.485,191.5436,190.7326,191.016,18815.0
2023-02-02 14:00:00,195.54,195.61,194.24,194.62,37734.0,191.0746,191.143,189.8043,190.1756,37734.0
2023-02-02 14:30:00,194.67,194.84,193.97,194.5,44083.0,190.2244,190.3906,189.5404,190.0583,44083.0
2023-02-02 15:00:00,194.5,194.88,194.27,194.62,40239.0,190.0583,190.4297,189.8336,190.1756,40239.0
2023-02-02 15:30:00,194.67,195.05,194.48,194.67,110055.0,190.2244,190.5958,190.0388,190.2244,110055.0
2023-02-03 09:30:00,194.25,194.87,192.73,192.93,46315.0,189.814,190.4199,188.3288,188.5242,46315.0
2023-02-03 10:00:00,192.78,193.34,192.26,192.84,26723.0,188.3776,188.9248,187.8695,188.4362,26723.0
2023-02-03 10:30:00,193.0,194.3,193.0,194.22,35807.0,188.5926,189.8629,188.5926,189.7847,35807.0
2023-02-03 11:00:00,194.29,194.72,193.15,193.2,23620.0,189.8531,190.2733,188.7392,188.788,23620.0
2023-02-03 11:30:00,193.15,193.26,192.5,192.92,29871.0,188.7392,188.8466,188.104,188.5144,29871.0
2023-02-03 12:00:00,193.04,193.79,192.96,193.66,13286.0,188.6317,189.3645,188.5535,189.2375,13286.0
2023-02-03 12:30:00,193.62,194.5,193.28,193.38,20785.0,189.1984,190.0583,188.8662,188.9639,20785.0
2023-02-03 13:00:00,193.3,193.46,192.32,192.32,6543.0,188.8857,189.0421,187.9281,187.9281,6543.0
2023-02-03 13:30:00,192.34,192.7,192.05,192.45,11904.0,187.9477,188.2994,187.6643,188.0551,11904.0
2023-02-03 14:00:00,192.57,192.81,192.13,192.5,13377.0,188.1724,188.4069,187.7425,188.104,13377.0
2023-02-03 14:30:00,192.42,192.73,192.18,192.47,12598.0,188.0258,188.3288,187.7913,188.0747,12598.0
2023-02-03 15:00:00,192.45,192.89,192.27,192.78,16746.0,188.0551,188.4851,187.8793,188.3776,16746.0
2023-02-03 15:30:00,192.79,193.8,192.51,193.48,168629.0,188.3874,189.3743,188.1138,189.0616,168629.0
2023-02-06 09:30:00,192.68,193.5,192.02,192.98,19238.0,188.2799,189.0812,187.635,188.573,19238.0
2023-02-06 10:00:00,193.05,193.66,192.83,193.61,26672.0,188.6414,189.2375,188.4265,189.1887,26672.0
2023-02-06 10:30:00,193.69,194.15,193.56,193.59,13998.0,189.2668,189.7163,189.1398,189.1691,13998.0
2023-02-06 11:00:00,193.71,194.71,193.63,194.1,13247.0,189.2864,190.2635,189.2082,189.6675,13247.0
2023-02-06 11:30:00,194.2,194.32,193.45,193.52,13420.0,189.7652,189.8824,189.0323,189.1007,13420.0
2023-02-06 12:00:00,193.5,194.09,193.36,193.88,9324.0,189.0812,189.6577,188.9444,189.4525,9324.0
2023-02-06 12:30:00,193.9,194.16,193.59,193.88,12352.0,189.472,189.7261,189.1691,189.4525,12352.0
2023-02-06 13:00:00,193.87,194.56,193.8,194.29,11270.0,189.4427,190.117,189.3743,189.8531,11270.0
2023-02-06 13:30:00,194.37,194.37,193.75,193.84,18094.0,189.9313,189.9313,189.3255,189.4134,18094.0
2023-02-06 14:00:00,193.91,194.64,193.91,194.32,21548.0,189.4818,190.1951,189.4818,189.8824,21548.0
2023-02-06 14:30:00,194.3,194.54,194.14,194.41,16742.0,189.8629,190.0974,189.7066,189.9704,16742.0
2023-02-06 15:00:00,194.35,194.57,194.15,194.17,18788.0,189.9118,190.1267,189.7163,189.7359,18788.0
2023-02-06 15:30:00,194.08,194.7,193.97,194.54,77391.0,189.6479,190.2538,189.5404,190.0974,77391.0
2023-02-07 09:30:00,193.41,193.72,193.22,193.49,16459.0,188.9932,189.2961,188.8076,189.0714,16459.0
2023-02-07 10:00:00,193.5,194.24,193.28,194.18,21308.0,189.0812,189.8043,188.8662,189.7456,21308.0
2023-02-07 10:30:00,194.09,194.39,193.7,193.7,31161.0,189.6577,189.9508,189.2766,189.2766,31161.0
2023-02-07 11:00:00,193.66,194.21,193.58,194.19,15394.0,189.2375,189.775,189.1593,189.7554,15394.0
2023-02-07 11:30:00,194.25,194.95,194.18,194.64,9574.0,189.814,190.4981,189.7456,190.1951,9574.0
2023-02-07 12:00:00,194.65,195.24,194.5,194.72,21478.0,190.2049,190.7814,190.0583,190.2733,21478.0
2023-02-07 12:30:00,194.72,196.57,194.65,196.37,62222.0,190.2733,192.0811,190.2049,191.8856,62222.0
2023-02-07 13:00:00,196.39,196.85,195.15,195.16,20824.0,191.9052,192.3547,190.6935,190.7033,20824.0
2023-02-07 13:30:00,194.87,194.87,194.04,194.65,10344.0,190.4199,190.4199,189.6088,190.2049,10344.0
2023-02-07 14:00:00,194.84,196.41,194.8,196.34,9458.0,190.3906,191.9247,190.3515,191.8563,9458.0
2023-02-07 14:30:00,196.3,196.96,196.28,196.94,9681.0,191.8172,192.4622,191.7977,192.4426,9681.0
2023-02-07 15:00:00,196.95,197.39,196.57,197.29,24530.0,192.4524,192.8823,192.0811,192.7846,24530.0
2023-02-07 15:30:00,197.25,198.03,197.06,197.48,117070.0,192.7455,193.5077,192.5599,192.9703,117070.0
2023-02-08 09:30:00,196.34,197.77,196.34,197.61,18298.0,191.8563,193.2537,191.8563,193.0973,18298.0
2023-02-08 10:00:00,197.61,198.11,197.45,197.96,21444.0,193.0973,193.5859,192.941,193.4393,21444.0
2023-02-08 10:30:00,197.95,198.21,197.56,197.57,32985.0,193.4295,193.6836,193.0485,193.0582,32985.0
2023-02-08 11:00:00,197.62,198.17,197.04,197.32,13375.0,193.1071,193.6445,192.5403,192.8139,13375.0
2023-02-08 11:30:00,197.18,197.28,196.29,196.72,18330.0,192.6771,192.7748,191.8075,192.2276,18330.0
2023-02-08 12:00:00,196.81,197.22,196.36,197.17,4722.0,192.3156,192.7162,191.8759,192.6674,4722.0
2023-02-08 12:30:00,197.36,197.82,197.01,197.63,18809.0,192.853,193.3025,192.511,193.1169,18809.0
2023-02-08 13:00:00,197.63,197.94,197.46,197.56,27179.0,193.1169,193.4198,192.9507,193.0485,27179.0
2023-02-08 13:30:00,197.61,197.61,197.21,197.22,15034.0,193.0973,193.0973,192.7064,192.7162,15034.0
2023-02-08 14:00:00,197.25,197.42,196.72,196.81,15428.0,192.7455,192.9116,192.2276,192.3156,15428.0
2023-02-08 14:30:00,196.76,197.08,196.63,196.96,7774.0,192.2667,192.5794,192.1397,192.4622,7774.0
2023-02-08 15:00:00,196.93,196.94,196.4,196.53,15667.0,192.4328,192.4426,191.9149,192.042,15667.0
2023-02-08 15:30:00,196.58,196.79,196.11,196.16,58552.0,192.0908,192.296,191.6316,191.6804,58552.0
2023-02-09 09:30:00,197.76,198.25,195.46,195.82,70090.0,193.2439,193.7227,190.9964,191.3482,70090.0
2023-02-09 10:00:00,195.9,196.27,194.86,195.16,19347.0,191.4264,191.7879,190.4101,190.7033,19347.0
2023-02-09 10:30:00,195.34,195.83,194.84,195.67,18886.0,190.8791,191.358,190.3906,191.2016,18886.0
2023-02-09 11:00:00,195.75,195.75,194.5,194.71,30056.0,191.2798,191.2798,190.0583,190.2635,30056.0
2023-02-09 11:30:00,194.86,194.98,194.15,194.25,18144.0,190.4101,190.5274,189.7163,189.814,18144.0
2023-02-09 12:00:00,194.29,194.49,193.75,193.99,53080.0,189.8531,190.0486,189.3255,189.56,53080.0
2023-02-09 12:30:00,193.97,194.15,193.1,194.07,40703.0,189.5404,189.7163,188.6903,189.6382,40703.0
2023-02-09 13:00:00,194.01,194.3,193.64,194.02,16214.0,189.5795,189.8629,189.218,189.5893,16214.0
2023-02-09 13:30:00,193.93,194.29,193.61,194.23,19855.0,189.5013,189.8531,189.1887,189.7945,19855.0
2023-02-09 14:00:00,194.29,194.29,193.65,193.79,12903.0,189.8531,189.8531,189.2277,189.3645,12903.0
2023-02-09 14:30:00,193.78,194.32,193.78,194.22,22856.0,189.3548,189.8824,189.3548,189.7847,22856.0
2023-02-09 15:00:00,194.2,194.22,193.77,193.87,18328.0,189.7652,189.7847,189.345,189.4427,18328.0
2023-02-09 15:30:00,193.92,194.3,193.21,193.39,89844.0,189.4916,189.8629,188.7978,188.9737,89844.0
2023-02-10 09:30:00,192.99,193.54,192.44,193.39,15769.0,188.5828,189.1203,188.0454,188.9737,15769.0
2023-02-10 10:00:00,193.12,194.25,193.02,194.0,7859.0,188.7098,189.814,188.6121,189.5697,7859.0
2023-02-10 10:30:00,194.05,194.12,193.54,193.77,14781.0,189.6186,189.687,189.1203,189.345,14781.0
2023-02-10 11:00:00,193.81,194.47,193.81,194.16,14068.0,189.3841,190.029,189.3841,189.7261,14068.0
2023-02-10 11:30:00,194.18,194.36,193.86,193.87,8285.0,189.7456,189.9215,189.4329,189.4427,8285.0
2023-02-10 12:00:00,193.75,194.14,193.64,193.84,8199.0,189.3255,189.7066,189.218,189.4134,8199.0
2023-02-10 12:30:00,193.77,194.52,193.77,194.46,11427.0,189.345,190.0779,189.345,190.0192,11427.0
2023-02-10 13:00:00,194.37,194.78,194.32,194.68,10150.0,189.9313,190.3319,189.8824,190.2342,10150.0
2023-02-10 13:30:00,194.64,194.73,194.45,194.59,17829.0,190.1951,190.2831,190.0095,190.1463,17829.0
2023-02-10 14:00:00,194.58,194.9,194.41,194.44,22085.0,190.1365,190.4492,189.9704,189.9997,22085.0
2023-02-10 14:30:00,194.56,195.32,194.56,195.31,15180.0,190.117,190.8596,190.117,190.8498,15180.0
2023-02-10 15:00:00,195.36,195.44,194.76,195.12,18650.0,190.8987,190.9769,190.3124,190.6642,18650.0
2023-02-10 15:30:00,195.11,195.56,195.01,195.1,79848.0,190.6544,191.0941,190.5567,190.6446,79848.0
2023-02-13 09:30:00,195.35,196.52,195.35,195.41,27017.0,190.8889,192.0322,190.8889,190.9475,27017.0
2023-02-13 10:00:00,195.44,195.48,195.18,195.29,27871.0,190.9769,191.016,190.7228,190.8303,27871.0
2023-02-13 10:30:00,195.24,195.42,195.0,195.25,34520.0,190.7814,190.9573,190.5469,190.7912,34520.0
2023-02-13 11:00:00,195.19,195.36,194.87,195.11,9318.0,190.7326,190.8987,190.4199,190.6544,9318.0
2023-02-13 11:30:00,194.99,195.24,194.72,194.98,22712.0,190.5371,190.7814,190.2733,190.5274,22712.0
2023-02-13 12:00:00,194.97,195.13,194.81,194.88,13532.0,190.5176,190.6739,190.3613,190.4297,13532.0
2023-02-13 12:30:00,194.99,195.06,194.7,195.03,13884.0,190.5371,190.6055,190.2538,190.5762,13884.0
2023-02-13 13:00:00,195.1,195.15,194.76,194.76,17062.0,190.6446,190.6935,190.3124,190.3124,17062.0
2023-02-13 13:30:00,194.84,195.34,194.73,195.09,32104.0,190.3906,190.8791,190.2831,190.6349,32104.0
2023-02-13 14:00:00,195.13,195.33,194.64,194.66,29126.0,190.6739,190.8694,190.1951,190.2147,29126.0
2023-02-13 14:30:00,194.68,194.99,194.22,194.45,12849.0,190.2342,190.5371,189.7847,190.0095,12849.0
2023-02-13 15:00:00,194.41,194.6,193.9,194.27,27029.0,189.9704,190.156,189.472,189.8336,27029.0
2023-02-13 15:30:00,194.25,195.35,194.25,195.3,106264.0,189.814,190.8889,189.814,190.8401,106264.0
2023-02-14 09:30:00,195.31,195.56,194.39,194.39,19406.0,190.8498,191.0941,189.9508,189.9508,19406.0
2023-02-14 10:00:00,194.6,195.17,194.07,194.07,12558.0,190.156,190.713,189.6382,189.6382,12558.0
2023-02-14 10:30:00,194.19,194.25,192.0,192.03,14835.0,189.7554,189.814,187.6154,187.6447,14835.0
2023-02-14 11:00:00,192.11,192.49,191.31,191.33,27347.0,187.7229,188.0942,186.9412,186.9607,27347.0
2023-02-14 11:30:00,191.24,191.26,190.11,190.36,21476.0,186.8728,186.8923,185.7686,186.0129,21476.0
2023-02-14 12:00:00,190.34,190.93,190.34,190.47,10354.0,185.9933,186.5699,185.9933,186.1204,10354.0
2023-02-14 12:30:00,190.46,190.53,189.85,190.45,18332.0,186.1106,186.179,185.5145,186.1008,18332.0
2023-02-14 13:00:00,190.51,191.35,190.51,190.94,7936.0,186.1594,186.9803,186.1594,186.5796,7936.0
2023-02-14 13:30:00,190.92,190.96,190.1,190.11,10358.0,186.5601,186.5992,185.7588,185.7686,10358.0
2023-02-14 14:00:00,190.1,190.28,189.52,189.55,12592.0,185.7588,185.9347,185.1921,185.2214,12592.0
2023-02-14 14:30:00,189.65,190.39,189.64,189.83,15469.0,185.3191,186.0422,185.3093,185.495,15469.0
2023-02-14 15:00:00,189.81,189.89,189.35,189.53,25237.0,185.4754,185.5536,185.0259,185.2018,25237.0
2023-02-14 15:30:00,189.5,189.63,188.11,188.25,120740.0,185.1725,185.2995,183.8143,183.9511,120740.0
2023-02-15 09:30:00,187.56,187.69,186.77,187.24,27864.0,183.2768,183.4038,182.5049,182.9641,27864.0
2023-02-15 10:00:00,187.16,188.83,187.08,188.72,40233.0,182.8859,184.5178,182.8078,184.4103,40233.0
2023-02-15 10:30:00,188.78,189.49,188.61,189.26,12683.0,184.469,185.1627,184.3028,184.938,12683.0
2023-02-15 11:00:00,189.29,189.46,189.06,189.24,13848.0,184.9673,185.1334,184.7426,184.9184,13848.0
2023-02-15 11:30:00,189.34,189.46,188.7,188.73,11125.0,185.0162,185.1334,184.3908,184.4201,11125.0
2023-02-15 12:00:00,188.61,188.81,188.51,188.56,17518.0,184.3028,184.4983,184.2051,184.254,17518.0
2023-02-15 12:30:00,188.6,189.56,188.54,189.26,12509.0,184.2931,185.2311,184.2344,184.938,12509.0
2023-02-15 13:00:00,189.35,189.64,189.25,189.58,5937.0,185.0259,185.3093,184.9282,185.2507,5937.0
2023-02-15 13:30:00,189.67,189.87,189.54,189.87,10643.0,185.3386,185.5341,185.2116,185.5341,10643.0
2023-02-15 14:00:00,189.87,190.57,189.64,190.57,15296.0,185.5341,186.2181,185.3093,186.2181,15296.0
2023-02-15 14:30:00,190.53,190.83,189.83,189.83,20374.0,186.179,186.4721,185.495,185.495,20374.0
2023-02-15 15:00:00,189.91,190.31,189.85,190.11,14905.0,185.5731,185.964,185.5145,185.7686,14905.0
2023-02-15 15:30:00,190.09,190.49,190.07,190.31,66769.0,185.749,186.1399,185.7295,185.964,66769.0
2023-02-16 09:30:00,188.22,190.29,188.22,188.87,19273.0,183.9217,185.9445,183.9217,184.5569,19273.0
2023-02-16 10:00:00,188.66,189.82,188.51,189.59,16259.0,184.3517,185.4852,184.2051,185.2605,16259.0
2023-02-16 10:30:00,189.64,190.04,189.48,189.81,6788.0,185.3093,185.7002,185.153,185.4754,6788.0
2023-02-16 11:00:00,189.86,189.86,189.49,189.66,11092.0,185.5243,185.5243,185.1627,185.3289,11092.0
2023-02-16 11:30:00,189.63,189.71,188.93,188.93,7274.0,185.2995,185.3777,184.6155,184.6155,7274.0
2023-02-16 12:00:00,188.95,189.23,188.8,189.17,5867.0,184.6351,184.9087,184.4885,184.85,5867.0
2023-02-16 12:30:00,189.18,189.64,189.1,189.49,15729.0,184.8598,185.3093,184.7816,185.1627,15729.0
2023-02-16 13:00:00,189.48,189.79,189.42,189.58,9526.0,185.153,185.4559,185.0943,185.2507,9526.0
2023-02-16 13:30:00,189.53,189.79,189.33,189.51,11401.0,185.2018,185.4559,185.0064,185.1823,11401.0
2023-02-16 14:00:00,189.61,190.1,189.61,189.85,7632.0,185.28,185.7588,185.28,185.5145,7632.0
2023-02-16 14:30:00,189.9,189.96,189.11,189.22,64363.0,185.5634,185.622,184.7914,184.8989,64363.0
2023-02-16 15:00:00,189.12,189.12,188.57,188.78,16792.0,184.8012,184.8012,184.2637,184.469,16792.0
2023-02-16 15:30:00,188.77,189.31,188.51,188.66,61688.0,184.4592,184.9869,184.2051,184.3517,61688.0
2023-02-17 09:30:00,188.42,188.69,187.57,188.53,36244.0,184.1172,184.381,183.2866,184.2247,36244.0
2023-02-17 10:00:00,188.53,188.85,188.29,188.84,53038.0,184.2247,184.5374,183.9901,184.5276,53038.0
2023-02-17 10:30:00,188.77,188.98,188.24,188.37,34689.0,184.4592,184.6644,183.9413,184.0683,34689.0
2023-02-17 11:00:00,188.28,188.28,187.96,187.96,9415.0,183.9804,183.9804,183.6677,183.6677,9415.0
2023-02-17 11:30:00,187.99,188.63,187.99,188.63,12163.0,183.697,184.3224,183.697,184.3224,12163.0
2023-02-17 12:00:00,188.8,189.2,188.69,189.04,22426.0,184.4885,184.8794,184.381,184.723,22426.0
2023-02-17 12:30:00,189.04,189.04,188.16,188.52,12709.0,184.723,184.723,183.8631,184.2149,12709.0
2023-02-17 13:00:00,188.5,188.68,188.31,188.56,6062.0,184.1953,184.3712,184.0097,184.254,6062.0
2023-02-17 13:30:00,188.51,189.0,188.46,188.75,67054.0,184.2051,184.6839,184.1563,184.4396,67054.0
2023-02-17 14:00:00,188.82,188.94,188.58,188.92,27554.0,184.508,184.6253,184.2735,184.6058,27554.0
2023-02-17 14:30:00,189.01,189.25,188.74,189.04,28527.0,184.6937,184.9282,184.4299,184.723,28527.0
2023-02-17 15:00:00,188.96,189.25,188.58,188.58,32871.0,184.6448,184.9282,184.2735,184.2735,32871.0
2023-02-17 15:30:00,188.65,188.91,188.48,188.6,102162.0,184.3419,184.596,184.1758,184.2931,102162.0
2023-02-21 09:30:00,187.76,188.21,185.44,186.58,25787.0,183.4722,183.912,181.2052,182.3192,25787.0
2023-02-21 10:00:00,186.39,187.06,186.3,186.71,13080.0,182.1335,182.7882,182.0456,182.4462,13080.0
2023-02-21 10:30:00,186.67,186.96,185.67,185.67,16217.0,182.4071,182.6905,181.43,181.43,16217.0
2023-02-21 11:00:00,185.78,186.23,185.39,185.57,16508.0,181.5375,181.9772,181.1564,181.3323,16508.0
2023-02-21 11:30:00,185.58,186.06,185.43,186.06,16520.0,181.342,181.8111,181.1955,181.8111,16520.0
2023-02-21 12:00:00,186.06,186.35,186.05,186.2,20451.0,181.8111,182.0944,181.8013,181.9479,20451.0
2023-02-21 12:30:00,186.26,186.63,186.07,186.57,14121.0,182.0065,182.3681,181.8208,182.3094,14121.0
2023-02-21 13:00:00,186.5,186.78,186.4,186.58,22477.0,182.241,182.5146,182.1433,182.3192,22477.0
2023-02-21 13:30:00,186.58,186.73,185.92,186.0,24841.0,182.3192,182.4658,181.6743,181.7524,24841.0
2023-02-21 14:00:00,186.0,186.18,185.61,186.02,39409.0,181.7524,181.9283,181.3713,181.772,39409.0
2023-02-21 14:30:00,186.06,186.71,186.06,186.56,16353.0,181.8111,182.4462,181.8111,182.2997,16353.0
2023-02-21 15:00:00,186.61,186.68,186.31,186.56,21672.0,182.3485,182.4169,182.0554,182.2997,21672.0
2023-02-21 15:30:00,186.59,187.02,186.32,186.55,134115.0,182.329,182.7491,182.0651,182.2899,134115.0
2023-02-22 09:30:00,187.19,187.34,186.7,186.87,56220.0,182.9153,183.0618,182.4365,182.6026,56220.0
2023-02-22 10:00:00,186.97,187.5,186.45,187.47,28021.0,182.7003,183.2182,182.1922,183.1889,28021.0
2023-02-22 10:30:00,187.23,187.46,186.67,186.99,44733.0,182.9544,183.1791,182.4071,182.7198,44733.0
2023-02-22 11:00:00,186.92,187.24,186.91,187.03,14092.0,182.6514,182.9641,182.6417,182.7589,14092.0
2023-02-22 11:30:00,187.09,187.53,187.03,187.14,11336.0,182.8175,183.2475,182.7589,182.8664,11336.0
2023-02-22 12:00:00,187.3,187.3,186.59,187.24,38704.0,183.0228,183.0228,182.329,182.9641,38704.0
2023-02-22 12:30:00,187.2,187.52,187.16,187.43,15986.0,182.925,183.2377,182.8859,183.1498,15986.0
2023-02-22 13:00:00,187.43,187.68,187.23,187.68,24634.0,183.1498,183.3941,182.9544,183.3941,24634.0
2023-02-22 13:30:00,187.63,187.79,187.28,187.45,27954.0,183.3452,183.5016,183.0032,183.1693,27954.0
2023-02-22 14:00:00,187.43,187.72,186.92,187.41,67016.0,183.1498,183.4332,182.6514,183.1302,67016.0
2023-02-22 14:30:00,187.34,187.35,186.57,186.68,29464.0,183.0618,183.0716,182.3094,182.4169,29464.0
2023-02-22 15:00:00,186.61,186.66,185.97,186.29,30160.0,182.3485,182.3974,181.7231,182.0358,30160.0
2023-02-22 15:30:00,186.28,186.5,185.8,186.39,74784.0,182.026,182.241,181.557,182.1335,74784.0
2023-02-23 09:30:00,186.72,187.69,186.0,187.11,13578.0,182.456,183.4038,181.7524,182.8371,13578.0
2023-02-23 10:00:00,187.14,187.25,186.74,186.78,7813.0,182.8664,182.9739,182.4755,182.5146,7813.0
2023-02-23 10:30:00,186.7,186.87,186.08,186.19,9242.0,182.4365,182.6026,181.8306,181.9381,9242.0
2023-02-23 11:00:00,186.25,186.54,185.39,185.66,17094.0,181.9967,182.2801,181.1564,181.4202,17094.0
2023-02-23 11:30:00,185.54,185.61,184.59,184.81,8384.0,181.3029,181.3713,180.3746,180.5896,8384.0
2023-02-23 12:00:00,184.8,184.89,184.35,184.46,5960.0,180.5798,180.6678,180.1401,180.2476,5960.0
2023-02-23 12:30:00,184.38,184.61,184.31,184.46,17020.0,180.1694,180.3942,180.101,180.2476,17020.0
2023-02-23 13:00:00,184.4,184.91,184.26,184.81,13991.0,180.189,180.6873,180.0522,180.5896,13991.0
2023-02-23 13:30:00,184.62,184.9,184.61,184.72,11632.0,180.404,180.6776,180.3942,180.5017,11632.0
2023-02-23 14:00:00,184.67,185.33,184.53,185.28,13537.0,180.4528,181.0977,180.316,181.0489,13537.0
2023-02-23 14:30:00,185.2,185.37,185.0,185.06,18467.0,180.9707,181.1368,180.7753,180.8339,18467.0
2023-02-23 15:00:00,185.06,185.45,185.05,185.26,13732.0,180.8339,181.215,180.8241,181.0293,13732.0
2023-02-23 15:30:00,185.28,185.61,185.04,185.48,62879.0,181.0489,181.3713,180.8144,181.2443,62879.0
2023-02-24 09:30:00,184.22,184.51,183.22,183.23,12033.0,180.0131,180.2965,179.0359,179.0457,12033.0
2023-02-24 10:00:00,183.22,183.71,182.98,183.0,29528.0,179.0359,179.5147,178.8014,178.8209,29528.0
2023-02-24 10:30:00,183.0,183.78,182.88,183.75,28918.0,178.8209,179.5831,178.7037,179.5538,28918.0
2023-02-24 11:00:00,183.75,184.29,183.45,184.22,14027.0,179.5538,180.0815,179.2607,180.0131,14027.0
2023-02-24 11:30:00,184.29,185.01,184.27,184.42,19024.0,180.0815,180.785,180.0619,180.2085,19024.0
2023-02-24 12:00:00,184.51,184.59,184.27,184.38,9959.0,180.2965,180.3746,180.0619,180.1694,9959.0
2023-02-24 12:30:00,184.41,184.49,183.93,183.97,11304.0,180.1987,180.2769,179.7297,179.7688,11304.0
2023-02-24 13:00:00,183.98,184.49,183.96,184.42,46998.0,179.7786,180.2769,179.759,180.2085,46998.0
2023-02-24 13:30:00,184.4,185.09,184.26,184.97,11497.0,180.189,180.8632,180.0522,180.746,11497.0
2023-02-24 14:00:00,185.0,185.25,184.88,185.15,13871.0,180.7753,181.0196,180.658,180.9219,13871.0
2023-02-24 14:30:00,185.05,185.37,184.64,185.24,13061.0,180.8241,181.1368,180.4235,181.0098,13061.0
2023-02-24 15:00:00,185.32,185.51,185.0,185.26,18300.0,181.088,181.2736,180.7753,181.0293,18300.0
2023-02-24 15:30:00,185.28,185.33,184.46,184.73,97903.0,181.0489,181.0977,180.2476,180.5114,97903.0
2023-02-27 09:30:00,185.64,186.65,184.84,186.44,26812.0,181.4007,182.3876,180.6189,182.1824,26812.0
2023-02-27 10:00:00,186.38,186.86,186.33,186.6,15612.0,182.1238,182.5928,182.0749,182.3387,15612.0
2023-02-27 10:30:00,186.5,186.73,185.67,185.93,23291.0,182.241,182.4658,181.43,181.684,23291.0
2023-02-27 11:00:00,186.0,186.0,185.15,185.25,16061.0,181.7524,181.7524,180.9219,181.0196,16061.0
2023-02-27 11:30:00,185.27,185.6,184.98,185.5,29596.0,181.0391,181.3616,180.7557,181.2639,29596.0
2023-02-27 12:00:00,185.49,185.56,185.06,185.19,13479.0,181.2541,181.3225,180.8339,180.9609,13479.0
2023-02-27 12:30:00,185.12,185.52,184.99,185.2,8615.0,180.8925,181.2834,180.7655,180.9707,8615.0
2023-02-27 13:00:00,185.18,185.25,184.9,184.95,7267.0,180.9512,181.0196,180.6776,180.7264,7267.0
2023-02-27 13:30:00,184.97,185.25,184.73,185.22,19394.0,180.746,181.0196,180.5114,180.9903,19394.0
2023-02-27 14:00:00,185.24,185.78,184.97,185.15,19591.0,181.0098,181.5375,180.746,180.9219,19591.0
2023-02-27 14:30:00,185.16,185.22,184.67,184.75,27120.0,180.9316,180.9903,180.4528,180.531,27120.0
2023-02-27 15:00:00,184.73,184.94,184.2,184.31,60252.0,180.5114,180.7166,179.9935,180.101,60252.0
2023-02-27 15:30:00,184.34,185.03,183.98,184.94,150303.0,180.1303,180.8046,179.7786,180.7166,150303.0
2023-02-28 09:30:00,185.06,186.21,184.92,186.02,43583.0,180.8339,181.9576,180.6971,181.772,43583.0
2023-02-28 10:00:00,186.02,186.5,185.54,185.59,95463.0,181.772,182.241,181.3029,181.3518,95463.0
2023-02-28 10:30:00,185.67,186.14,185.53,185.84,37139.0,181.43,181.8892,181.2932,181.5961,37139.0
2023-02-28 11:00:00,185.88,186.15,185.76,185.89,18430.0,181.6352,181.899,181.5179,181.645,18430.0
2023-02-28 11:30:00,185.9,186.92,185.89,186.92,32963.0,181.6547,182.6514,181.645,182.6514,32963.0
2023-02-28 12:00:00,186.86,187.55,186.61,187.29,42396.0,182.5928,183.267,182.3485,183.013,42396.0
2023-02-28 12:30:00,187.32,187.73,187.25,187.45,37940.0,183.0423,183.4429,182.9739,183.1693,37940.0
2023-02-28 13:00:00,187.5,188.29,187.5,188.25,81190.0,183.2182,183.9901,183.2182,183.9511,81190.0
2023-02-28 13:30:00,188.2,188.37,187.37,187.96,85585.0,183.9022,184.0683,183.0912,183.6677,85585.0
2023-02-28 14:00:00,187.98,188.05,187.62,187.83,94341.0,183.6872,183.7556,183.3354,183.5406,94341.0
2023-02-28 14:30:00,187.84,187.95,187.61,187.71,41696.0,183.5504,183.6579,183.3257,183.4234,41696.0
2023-02-28 15:00:00,187.69,187.86,187.52,187.63,61493.0,183.4038,183.57,183.2377,183.3452,61493.0
2023-02-28 15:30:00,187.64,187.98,187.32,187.34,228281.0,183.355,183.6872,183.0423,183.0618,228281.0
2023-03-01 09:30:00,186.49,188.9,186.49,188.21,59137.0,182.2312,184.5862,182.2312,183.912,59137.0
2023-03-01 10:00:00,188.28,188.78,187.31,188.49,59372.0,183.9804,184.469,183.0325,184.1856,59372.0
2023-03-01 10:30:00,188.44,189.02,187.9,189.02,75260.0,184.1367,184.7035,183.6091,184.7035,75260.0
2023-03-01 11:00:00,189.03,189.14,187.31,187.78,61004.0,184.7132,184.8207,183.0325,183.4918,61004.0
2023-03-01 11:30:00,187.78,188.76,187.75,188.58,74187.0,183.4918,184.4494,183.4625,184.2735,74187.0
2023-03-01 12:00:00,188.53,189.34,188.42,188.81,56487.0,184.2247,185.0162,184.1172,184.4983,56487.0
2023-03-01 12:30:00,188.77,189.16,188.69,189.14,45132.0,184.4592,184.8403,184.381,184.8207,45132.0
2023-03-01 13:00:00,189.12,189.12,188.21,188.64,35861.0,184.8012,184.8012,183.912,184.3322,35861.0
2023-03-01 13:30:00,188.61,188.69,188.1,188.5,98985.0,184.3028,184.381,183.8045,184.1953,98985.0
2023-03-01 14:00:00,188.47,188.49,187.31,187.66,66321.0,184.166,184.1856,183.0325,183.3745,66321.0
2023-03-01 14:30:00,187.64,187.76,187.1,187.62,56811.0,183.355,183.4722,182.8273,183.3354,56811.0
2023-03-01 15:00:00,187.59,187.86,187.4,187.5,54641.0,183.3061,183.57,183.1205,183.2182,54641.0
2023-03-01 15:30:00,187.49,188.14,187.42,187.82,170101.0,183.2084,183.8436,183.14,183.5309,170101.0
2023-03-02 09:30:00,186.61,187.19,185.4,185.48,19491.0,182.8848,183.4532,181.6989,181.7773,19491.0
2023-03-02 10:00:00,185.37,185.5,184.54,185.2,29722.0,181.6695,181.7969,180.8561,181.5029,29722.0
2023-03-02 10:30:00,185.24,185.57,185.14,185.51,17431.0,181.5421,181.8655,181.4441,181.8067,17431.0
2023-03-02 11:00:00,185.55,186.16,185.45,186.0,10970.0,181.8459,182.4438,181.7479,182.2869,10970.0
2023-03-02 11:30:00,186.02,186.44,186.02,186.31,18151.0,182.3065,182.7182,182.3065,182.5908,18151.0
2023-03-02 12:00:00,186.34,186.41,185.84,185.96,5802.0,182.6202,182.6888,182.1301,182.2477,5802.0
2023-03-02 12:30:00,186.04,186.25,185.8,186.25,14949.0,182.3261,182.532,182.0909,182.532,14949.0
2023-03-02 13:00:00,186.33,186.33,185.95,185.99,7486.0,182.6104,182.6104,182.2379,182.2771,7486.0
2023-03-02 13:30:00,185.94,186.58,185.88,186.25,9956.0,182.2281,182.8554,182.1693,182.532,9956.0
2023-03-02 14:00:00,186.24,186.64,186.17,186.51,10200.0,182.5222,182.9142,182.4536,182.7868,10200.0
2023-03-02 14:30:00,186.49,186.76,186.4,186.69,19575.0,182.7672,183.0318,182.679,182.9632,19575.0
2023-03-02 15:00:00,186.66,186.97,186.39,186.94,11983.0,182.9338,183.2376,182.6692,183.2082,11983.0
2023-03-02 15:30:00,186.93,187.33,186.81,187.02,81331.0,183.1984,183.5904,183.0808,183.2866,81331.0
2023-03-03 09:30:00,187.47,187.58,186.53,187.36,38148.0,183.7276,183.8354,182.8064,183.6198,38148.0
2023-03-03 10:00:00,187.43,187.43,186.62,187.34,20289.0,183.6884,183.6884,182.8946,183.6002,20289.0
2023-03-03 10:30:00,187.39,187.64,187.18,187.43,36392.0,183.6492,183.8942,183.4434,183.6884,36392.0
2023-03-03 11:00:00,187.47,188.15,187.47,188.15,20981.0,183.7276,184.394,183.7276,184.394,20981.0
2023-03-03 11:30:00,188.18,188.18,187.72,187.89,9217.0,184.4234,184.4234,183.9726,184.1392,9217.0
2023-03-03 12:00:00,187.85,188.55,187.85,188.52,16024.0,184.1,184.786,184.1,184.7566,16024.0
2023-03-03 12:30:00,188.53,188.65,188.37,188.65,22248.0,184.7664,184.884,184.6096,184.884,22248.0
2023-03-03 13:00:00,188.74,188.82,188.42,188.66,14832.0,184.9723,185.0507,184.6586,184.8938,14832.0
2023-03-03 13:30:00,188.67,188.77,188.45,188.45,63846.0,184.9036,185.0017,184.688,184.688,63846.0
2023-03-03 14:00:00,188.42,188.74,188.28,188.74,22478.0,184.6586,184.9723,184.5214,184.9723,22478.0
2023-03-03 14:30:00,188.76,189.1,188.71,188.99,18959.0,184.9919,185.3251,184.9428,185.2173,18959.0
2023-03-03 15:00:00,189.04,189.32,188.82,189.1,41948.0,185.2663,185.5407,185.0507,185.3251,41948.0
2023-03-03 15:30:00,189.07,189.22,188.69,189.03,139276.0,185.2957,185.4427,184.9232,185.2565,139276.0
2023-03-06 09:30:00,190.0,191.23,189.6,191.09,76942.0,186.2071,187.4125,185.8151,187.2753,76942.0
2023-03-06 10:00:00,191.11,191.11,189.36,189.97,77697.0,187.2949,187.2949,185.5799,186.1777,77697.0
2023-03-06 10:30:00,190.04,190.76,190.01,190.59,39520.0,186.2463,186.9519,186.2169,186.7853,39520.0
2023-03-06 11:00:00,190.61,191.54,190.6,191.03,47639.0,186.8049,187.7164,186.7951,187.2165,47639.0
2023-03-06 11:30:00,191.0,191.31,190.84,191.25,28025.0,187.1871,187.4909,187.0303,187.4321,28025.0
2023-03-06 12:00:00,191.22,191.25,190.85,190.88,42995.0,187.4027,187.4321,187.0401,187.0695,42995.0
2023-03-06 12:30:00,190.87,191.07,190.67,190.99,20785.0,187.0597,187.2557,186.8637,187.1773,20785.0
2023-03-06 13:00:00,191.0,191.31,190.95,191.25,25866.0,187.1871,187.4909,187.1381,187.4321,25866.0
2023-03-06 13:30:00,191.25,191.29,190.52,190.6,27373.0,187.4321,187.4713,186.7167,186.7951,27373.0
2023-03-06 14:00:00,190.54,191.1,190.51,190.95,29569.0,186.7363,187.2851,186.7069,187.1381,29569.0
2023-03-06 14:30:00,190.97,191.31,190.9,190.99,49023.0,187.1577,187.4909,187.0891,187.1773,49023.0
2023-03-06 15:00:00,190.98,191.02,190.46,190.5,54561.0,187.1675,187.2067,186.6579,186.6971,54561.0
2023-03-06 15:30:00,190.48,191.16,190.43,190.88,135942.0,186.6775,187.3439,186.6285,187.0695,135942.0
2023-03-07 09:30:00,191.31,192.2,190.95,192.05,32774.0,187.4909,188.3632,187.1381,188.2162,32774.0
2023-03-07 10:00:00,192.11,192.19,189.8,190.32,42805.0,188.275,188.3534,186.0111,186.5207,42805.0
2023-03-07 10:30:00,190.41,190.75,189.8,190.03,19625.0,186.6089,186.9421,186.0111,186.2365,19625.0
2023-03-07 11:00:00,189.94,190.08,188.72,188.72,7850.0,186.1483,186.2855,184.9526,184.9526,7850.0
2023-03-07 11:30:00,188.87,189.09,188.58,188.94,12535.0,185.0997,185.3153,184.8154,185.1683,12535.0
2023-03-07 12:00:00,188.89,189.22,188.41,189.03,8296.0,185.1193,185.4427,184.6488,185.2565,8296.0
2023-03-07 12:30:00,189.05,189.21,188.35,188.35,10698.0,185.2761,185.4329,184.59,184.59,10698.0
2023-03-07 13:00:00,188.26,188.42,187.82,187.99,9376.0,184.5018,184.6586,184.0706,184.2372,9376.0
2023-03-07 13:30:00,187.93,188.02,187.46,187.92,20558.0,184.1784,184.2666,183.7178,184.1686,20558.0
2023-03-07 14:00:00,187.93,188.66,187.8,188.56,34375.0,184.1784,184.8938,184.051,184.7958,34375.0
2023-03-07 14:30:00,188.56,189.09,188.56,188.86,40822.0,184.7958,185.3153,184.7958,185.0899,40822.0
2023-03-07 15:00:00,188.85,189.5,188.84,189.39,33332.0,185.0801,185.7171,185.0703,185.6093,33332.0
2023-03-07 15:30:00,189.46,189.88,189.0,189.06,126655.0,185.6779,186.0895,185.2271,185.2859,126655.0
2023-03-08 09:30:00,189.03,190.71,188.82,190.59,56591.0,185.2565,186.9029,185.0507,186.7853,56591.0
2023-03-08 10:00:00,190.47,190.98,189.66,190.98,36892.0,186.6677,187.1675,185.8739,187.1675,36892.0
2023-03-08 10:30:00,190.96,191.34,190.18,190.19,30282.0,187.1479,187.5203,186.3835,186.3933,30282.0
2023-03-08 11:00:00,190.31,190.41,189.92,190.34,13657.0,186.5109,186.6089,186.1287,186.5403,13657.0
2023-03-08 11:30:00,190.3,190.55,190.08,190.25,12487.0,186.5011,186.7461,186.2855,186.4521,12487.0
2023-03-08 12:00:00,190.25,190.28,189.62,189.81,32100.0,186.4521,186.4815,185.8347,186.0209,32100.0
2023-03-08 12:30:00,189.73,189.81,189.32,189.35,27279.0,185.9425,186.0209,185.5407,185.5701,27279.0
2023-03-08 13:00:00,189.33,189.48,187.86,187.86,16304.0,185.5505,185.6975,184.1098,184.1098,16304.0
2023-03-08 13:30:00,187.8,188.41,187.79,188.08,52675.0,184.051,184.6488,184.0412,184.3254,52675.0
2023-03-08 14:00:00,188.17,188.27,187.98,188.2,22298.0,184.4136,184.5116,184.2274,184.443,22298.0
2023-03-08 14:30:00,188.25,188.39,187.83,188.32,26353.0,184.492,184.6292,184.0804,184.5606,26353.0
2023-03-08 15:00:00,188.34,188.69,188.18,188.47,30906.0,184.5802,184.9232,184.4234,184.7076,30906.0
2023-03-08 15:30:00,188.52,189.16,188.42,189.04,72862.0,184.7566,185.3839,184.6586,185.2663,72862.0
2023-03-09 09:30:00,189.05,189.53,188.08,188.76,39790.0,185.2761,185.7465,184.3254,184.9919,39790.0
2023-03-09 10:00:00,188.65,189.06,187.87,188.27,38446.0,184.884,185.2859,184.1196,184.5116,38446.0
2023-03-09 10:30:00,188.24,189.26,188.22,189.05,28311.0,184.4822,185.4819,184.4626,185.2761,28311.0
2023-03-09 11:00:00,189.03,189.03,188.26,188.31,21639.0,185.2565,185.2565,184.5018,184.5508,21639.0
2023-03-09 11:30:00,188.35,188.65,188.31,188.56,26288.0,184.59,184.884,184.5508,184.7958,26288.0
2023-03-09 12:00:00,188.61,189.13,188.6,189.1,34935.0,184.8448,185.3545,184.835,185.3251,34935.0
2023-03-09 12:30:00,189.09,189.21,188.43,188.47,31192.0,185.3153,185.4329,184.6684,184.7076,31192.0
2023-03-09 13:00:00,188.47,188.47,187.6,187.61,24897.0,184.7076,184.7076,183.855,183.8648,24897.0
2023-03-09 13:30:00,187.55,187.85,187.17,187.18,24315.0,183.806,184.1,183.4336,183.4434,24315.0
2023-03-09 14:00:00,187.25,187.86,187.0,187.5,30738.0,183.512,184.1098,183.267,183.757,30738.0
2023-03-09 14:30:00,187.49,187.49,186.15,186.17,30512.0,183.7472,183.7472,182.434,182.4536,30512.0
2023-03-09 15:00:00,186.13,186.14,184.62,185.39,38505.0,182.4144,182.4242,180.9345,181.6891,38505.0
2023-03-09 15:30:00,185.34,186.17,185.27,185.45,142678.0,181.6401,182.4536,181.5715,181.7479,142678.0
2023-03-10 09:30:00,184.51,185.75,183.71,184.01,49825.0,180.8267,182.0419,180.0427,180.3367,49825.0
2023-03-10 10:00:00,183.96,184.28,182.74,183.15,36427.0,180.2877,180.6013,179.092,179.4938,36427.0
2023-03-10 10:30:00,183.12,185.2,183.0,185.12,48937.0,179.4644,181.5029,179.3468,181.4245,48937.0
2023-03-10 11:00:00,185.05,185.77,184.64,185.76,30306.0,181.3559,182.0615,180.9541,182.0517,30306.0
2023-03-10 11:30:00,185.76,186.19,185.12,185.22,49577.0,182.0517,182.4732,181.4245,181.5225,49577.0
2023-03-10 12:00:00,185.26,185.44,183.72,184.07,67200.0,181.5617,181.7381,180.0525,180.3955,67200.0
2023-03-10 12:30:00,184.22,185.01,183.99,184.35,34288.0,180.5425,181.3167,180.3171,180.6699,34288.0
2023-03-10 13:00:00,184.39,184.63,183.6,183.94,81026.0,180.7091,180.9443,179.9349,180.2681,81026.0
2023-03-10 13:30:00,183.96,183.96,182.83,183.3,74978.0,180.2877,180.2877,179.1802,179.6408,74978.0
2023-03-10 14:00:00,183.26,184.52,183.25,183.37,60429.0,179.6016,180.8365,179.5918,179.7094,60429.0
2023-03-10 14:30:00,183.38,184.64,183.38,184.16,33134.0,179.7193,180.9541,179.7193,180.4837,33134.0
2023-03-10 15:00:00,184.25,184.26,183.04,183.54,31459.0,180.5719,180.5817,179.386,179.8761,31459.0
2023-03-10 15:30:00,183.49,183.58,182.46,182.78,115557.0,179.8271,179.9153,178.8176,179.1312,115557.0
2023-03-13 09:30:00,179.46,183.28,177.69,183.09,90080.0,175.8775,179.6212,174.1428,179.435,90080.0
2023-03-13 10:00:00,183.12,183.12,180.0,180.05,30073.0,179.4644,179.4644,176.4067,176.4557,30073.0
2023-03-13 10:30:00,180.27,182.43,180.13,182.22,46039.0,176.6713,178.7882,176.5341,178.5824,46039.0
2023-03-13 11:00:00,182.15,183.2,182.01,182.86,43110.0,178.5138,179.5428,178.3766,179.2096,43110.0
2023-03-13 11:30:00,182.73,182.85,181.44,182.82,65633.0,179.0822,179.1998,177.818,179.1704,65633.0
2023-03-13 12:00:00,182.89,183.54,182.12,182.93,37589.0,179.239,179.8761,178.4844,179.2782,37589.0
2023-03-13 12:30:00,182.93,182.93,180.99,181.42,34549.0,179.2782,179.2782,177.377,177.7984,34549.0
2023-03-13 13:00:00,181.42,182.27,180.86,182.02,73618.0,177.7984,178.6314,177.2496,178.3864,73618.0
2023-03-13 13:30:00,181.87,181.9,181.17,181.54,31141.0,178.2394,178.2688,177.5534,177.916,31141.0
2023-03-13 14:00:00,181.63,182.47,181.58,181.68,60773.0,178.0042,178.8274,177.9552,178.0532,60773.0
2023-03-13 14:30:00,181.69,182.36,181.67,182.13,30872.0,178.063,178.7196,178.0434,178.4942,30872.0
2023-03-13 15:00:00,182.17,182.27,180.46,180.81,47951.0,178.5334,178.6314,176.8575,177.2006,47951.0
2023-03-13 15:30:00,180.81,181.42,179.87,179.97,180536.0,177.2006,177.7984,176.2793,176.3773,180536.0
2023-03-14 09:30:00,182.6,183.27,180.63,181.34,45207.0,178.9548,179.6114,177.0241,177.72,45207.0
2023-03-14 10:00:00,181.32,182.8,181.11,182.38,45542.0,177.7004,179.1508,177.4946,178.7392,45542.0
2023-03-14 10:30:00,182.28,182.98,181.92,182.72,50312.0,178.6412,179.3272,178.2884,179.0724,50312.0
2023-03-14 11:00:00,182.65,182.89,181.92,182.53,28463.0,179.0038,179.239,178.2884,178.8862,28463.0
2023-03-14 11:30:00,182.55,182.91,181.93,182.33,26233.0,178.9058,179.2586,178.2982,178.6902,26233.0
2023-03-14 12:00:00,182.32,182.36,181.72,181.84,26082.0,178.6804,178.7196,178.0924,178.21,26082.0
2023-03-14 12:30:00,181.84,182.43,181.82,182.37,30501.0,178.21,178.7882,178.1904,178.7294,30501.0
2023-03-14 13:00:00,182.25,182.39,180.56,180.98,32457.0,178.6118,178.749,176.9555,177.3672,32457.0
2023-03-14 13:30:00,180.9,181.33,180.32,180.35,22054.0,177.2888,177.7102,176.7203,176.7497,22054.0
2023-03-14 14:00:00,180.41,181.17,180.25,181.11,32469.0,176.8085,177.5534,176.6517,177.4946,32469.0
2023-03-14 14:30:00,181.14,182.24,181.01,181.92,51370.0,177.524,178.602,177.3966,178.2884,51370.0
2023-03-14 15:00:00,181.91,181.94,180.94,181.74,40200.0,178.2786,178.308,177.328,178.112,40200.0
2023-03-14 15:30:00,181.73,183.54,181.68,183.35,166981.0,178.1022,179.8761,178.0532,179.6898,166981.0
2023-03-15 09:30:00,177.08,179.53,176.72,176.88,145908.0,173.545,175.9461,173.1922,173.349,145908.0
2023-03-15 10:00:00,176.77,177.76,176.1,176.28,57594.0,173.2412,174.2114,172.5846,172.761,57594.0
2023-03-15 10:30:00,176.21,176.9,174.78,175.65,64283.0,172.6924,173.3686,171.2909,172.1436,64283.0
2023-03-15 11:00:00,175.65,176.54,175.46,175.93,23636.0,172.1436,173.0158,171.9574,172.418,23636.0
2023-03-15 11:30:00,175.97,176.38,175.17,175.39,77936.0,172.4572,172.859,171.6731,171.8888,77936.0
2023-03-15 12:00:00,175.51,175.86,174.95,175.59,38782.0,172.0064,172.3494,171.4575,172.0848,38782.0
2023-03-15 12:30:00,175.6,175.75,174.52,174.74,44418.0,172.0946,172.2416,171.0361,171.2517,44418.0
2023-03-15 13:00:00,174.65,175.54,174.65,175.38,109328.0,171.1635,172.0358,171.1635,171.879,109328.0
2023-03-15 13:30:00,175.32,175.61,174.44,174.93,99154.0,171.8201,172.1044,170.9577,171.4379,99154.0
2023-03-15 14:00:00,174.99,177.41,174.62,176.96,79441.0,171.4967,173.8684,171.1341,173.4274,79441.0
2023-03-15 14:30:00,177.05,177.35,176.43,176.79,52604.0,173.5156,173.8096,172.908,173.2608,52604.0
2023-03-15 15:00:00,176.78,177.02,176.14,176.63,59916.0,173.251,173.4862,172.6238,173.104,59916.0
2023-03-15 15:30:00,176.59,177.2,175.64,177.13,236601.0,173.0648,173.6626,172.1338,173.594,236601.0
2023-03-16 09:30:00,176.42,179.41,175.75,179.17,66357.0,172.8982,175.8285,172.2416,175.5933,66357.0
2023-03-16 10:00:00,179.19,179.87,178.63,179.72,78573.0,175.6129,176.2793,175.0641,176.1323,78573.0
2023-03-16 10:30:00,179.75,180.94,179.41,180.43,95684.0,176.1617,177.328,175.8285,176.8281,95684.0
2023-03-16 11:00:00,180.46,181.97,180.26,181.81,52848.0,176.8575,178.3374,176.6615,178.1806,52848.0
2023-03-16 11:30:00,181.86,183.02,181.75,182.9,39365.0,178.2296,179.3664,178.1218,179.2488,39365.0
2023-03-16 12:00:00,182.92,183.02,182.0,182.58,51525.0,179.2684,179.3664,178.3668,178.9352,51525.0
2023-03-16 12:30:00,182.62,183.75,182.0,183.55,49961.0,178.9744,180.0819,178.3668,179.8859,49961.0
2023-03-16 13:00:00,183.65,184.4,183.04,183.32,29543.0,179.9839,180.7189,179.386,179.6604,29543.0
2023-03-16 13:30:00,183.35,183.96,183.22,183.75,32575.0,179.6898,180.2877,179.5624,180.0819,32575.0
2023-03-16 14:00:00,183.77,183.77,182.63,182.83,36690.0,180.1015,180.1015,178.9842,179.1802,36690.0
2023-03-16 14:30:00,182.85,183.13,182.17,183.1,34855.0,179.1998,179.4742,178.5334,179.4448,34855.0
2023-03-16 15:00:00,183.11,183.4,182.88,183.37,46677.0,179.4546,179.7389,179.2292,179.7094,46677.0
2023-03-16 15:30:00,183.45,183.72,182.85,183.6,223018.0,179.7879,180.0525,179.1998,179.9349,223018.0
2023-03-17 09:30:00,182.66,182.69,180.83,181.58,267200.0,179.0136,179.043,177.2202,177.9552,267200.0
2023-03-17 10:00:00,181.67,182.19,180.82,181.43,59543.0,178.0434,178.553,177.2104,177.8082,59543.0
2023-03-17 10:30:00,181.5,181.59,180.62,180.62,45056.0,177.8768,177.965,177.0143,177.0143,45056.0
2023-03-17 11:00:00,180.54,180.96,179.88,180.46,34735.0,176.9359,177.3476,176.2891,176.8575,34735.0
2023-03-17 11:30:00,180.54,180.83,179.37,179.89,32155.0,176.9359,177.2202,175.7893,176.2989,32155.0
2023-03-17 12:00:00,179.92,180.58,179.82,179.94,44818.0,176.3283,176.9751,176.2303,176.3479,44818.0
2023-03-17 12:30:00,179.92,180.49,179.86,180.19,30100.0,176.3283,176.8869,176.2695,176.5929,30100.0
2023-03-17 13:00:00,180.18,180.27,179.75,180.13,29721.0,176.5831,176.6713,176.1617,176.5341,29721.0
2023-03-17 13:30:00,180.14,180.16,179.35,179.86,42961.0,176.5439,176.5635,175.7697,176.2695,42961.0
2023-03-17 14:00:00,179.87,180.56,179.84,180.06,53534.0,176.2793,176.9555,176.2499,176.4655,53534.0
2023-03-17 14:30:00,180.03,180.61,180.01,180.38,39042.0,176.4361,177.0045,176.4165,176.7791,39042.0
2023-03-17 15:00:00,180.4,180.59,179.97,180.46,51091.0,176.7987,176.9849,176.3773,176.8575,51091.0
2023-03-17 15:30:00,180.51,181.01,179.86,180.03,290945.0,176.9065,177.3966,176.2695,176.4361,290945.0
2023-03-20 09:30:00,180.26,181.26,179.71,180.47,48765.0,176.6615,177.6416,176.1225,176.8673,48765.0
2023-03-20 10:00:00,180.57,181.0,179.89,180.48,21527.0,176.9653,177.3868,176.2989,176.8771,21527.0
2023-03-20 10:30:00,180.45,181.02,180.45,181.0,16379.0,176.8477,177.4064,176.8477,177.3868,16379.0
2023-03-20 11:00:00,181.09,181.24,180.8,181.24,13393.0,177.475,177.622,177.1908,177.622,13393.0
2023-03-20 11:30:00,181.34,181.46,180.95,181.09,17884.0,177.72,177.8376,177.3378,177.475,17884.0
2023-03-20 12:00:00,181.1,181.22,180.58,180.96,20823.0,177.4848,177.6024,176.9751,177.3476,20823.0
2023-03-20 12:30:00,180.95,182.4,180.93,182.26,17205.0,177.3378,178.7588,177.3182,178.6216,17205.0
2023-03-20 13:00:00,182.24,182.83,182.18,182.6,29773.0,178.602,179.1802,178.5432,178.9548,29773.0
2023-03-20 13:30:00,182.54,182.62,181.75,181.95,21040.0,178.896,178.9744,178.1218,178.3178,21040.0
2023-03-20 14:00:00,181.99,182.05,181.44,181.9,24631.0,178.357,178.4158,177.818,178.2688,24631.0
2023-03-20 14:30:00,181.89,181.97,181.53,181.62,14652.0,178.259,178.3374,177.9062,177.9944,14652.0
2023-03-20 15:00:00,181.55,182.21,181.42,182.17,22446.0,177.9258,178.5726,177.7984,178.5334,22446.0
2023-03-20 15:30:00,182.14,182.74,182.0,182.47,114485.0,178.504,179.092,178.3668,178.8274,114485.0
2023-03-21 09:30:00,184.84,185.33,183.96,184.44,62350.0,181.1501,181.6303,180.2877,180.7581,62350.0
2023-03-21 10:00:00,184.5,185.15,184.15,184.48,59508.0,180.8169,181.4539,180.4739,180.7973,59508.0
2023-03-21 10:30:00,184.47,185.39,184.45,184.59,25365.0,180.7875,181.6891,180.7679,180.9051,25365.0
2023-03-21 11:00:00,184.49,185.38,184.46,185.13,29081.0,180.8071,181.6793,180.7777,181.4343,29081.0
2023-03-21 11:30:00,185.14,185.35,184.91,185.15,20001.0,181.4441,181.6499,181.2187,181.4539,20001.0
2023-03-21 12:00:00,185.2,185.2,184.63,184.75,8604.0,181.5029,181.5029,180.9443,181.0619,8604.0
2023-03-21 12:30:00,184.74,184.8,183.95,183.95,20986.0,181.0521,181.1109,180.2779,180.2779,20986.0
2023-03-21 13:00:00,183.94,184.4,183.81,184.23,13022.0,180.2681,180.7189,180.1407,180.5523,13022.0
2023-03-21 13:30:00,184.21,184.33,183.8,183.88,26840.0,180.5327,180.6503,180.1309,180.2093,26840.0
2023-03-21 14:00:00,183.88,184.09,183.76,184.05,20988.0,180.2093,180.4151,180.0917,180.3759,20988.0
2023-03-21 14:30:00,184.07,184.39,184.02,184.31,29848.0,180.3955,180.7091,180.3465,180.6307,29848.0
2023-03-21 15:00:00,184.25,184.72,184.16,184.18,36932.0,180.5719,181.0325,180.4837,180.5033,36932.0
2023-03-21 15:30:00,184.19,184.52,183.79,183.96,160558.0,180.5131,180.8365,180.1211,180.2877,160558.0
2023-03-22 09:30:00,184.15,184.91,183.65,184.21,24052.0,180.4739,181.2187,179.9839,180.5327,24052.0
2023-03-22 10:00:00,184.23,185.06,184.18,184.9,17797.0,180.5523,181.3657,180.5033,181.2089,17797.0
2023-03-22 10:30:00,184.96,185.06,184.45,184.63,19236.0,181.2677,181.3657,180.7679,180.9443,19236.0
2023-03-22 11:00:00,184.69,184.78,184.15,184.15,10139.0,181.0031,181.0913,180.4739,180.4739,10139.0
2023-03-22 11:30:00,184.15,184.33,183.87,183.87,16019.0,180.4739,180.6503,180.1995,180.1995,16019.0
2023-03-22 12:00:00,183.78,184.54,183.72,184.52,11094.0,180.1113,180.8561,180.0525,180.8365,11094.0
2023-03-22 12:30:00,184.56,184.62,183.8,183.82,9018.0,180.8757,180.9345,180.1309,180.1505,9018.0
2023-03-22 13:00:00,183.84,183.84,183.46,183.81,8864.0,180.1701,180.1701,179.7977,180.1407,8864.0
2023-03-22 13:30:00,183.82,184.0,183.61,183.8,10231.0,180.1505,180.3269,179.9447,180.1309,10231.0
2023-03-22 14:00:00,183.98,184.93,183.62,183.9,14120.0,180.3073,181.2383,179.9545,180.2289,14120.0
2023-03-22 14:30:00,183.87,184.71,183.15,183.61,21299.0,180.1995,181.0227,179.4938,179.9447,21299.0
2023-03-22 15:00:00,183.62,183.88,182.25,183.55,20993.0,179.9545,180.2093,178.6118,179.8859,20993.0
2023-03-22 15:30:00,183.56,183.65,180.52,180.54,115314.0,179.8957,179.9839,176.9163,176.9359,115314.0
2023-03-23 09:30:00,180.26,181.92,179.97,181.07,26145.0,176.6615,178.2884,176.3773,177.4554,26145.0
2023-03-23 10:00:00,181.46,181.75,181.27,181.56,46049.0,177.8376,178.1218,177.6514,177.9356,46049.0
2023-03-23 10:30:00,181.51,182.77,181.3,182.75,17167.0,177.8866,179.1214,177.6808,179.1018,17167.0
2023-03-23 11:00:00,182.77,183.38,182.73,183.32,25774.0,179.1214,179.7193,179.0822,179.6604,25774.0
2023-03-23 11:30:00,183.33,184.04,183.2,183.7,62228.0,179.6702,180.3661,179.5428,180.0329,62228.0
2023-03-23 12:00:00,183.67,184.17,183.65,183.83,48090.0,180.0035,180.4935,179.9839,180.1603,48090.0
2023-03-23 12:30:00,183.84,184.14,183.56,183.71,74254.0,180.1701,180.4641,179.8957,180.0427,74254.0
2023-03-23 13:00:00,183.71,183.71,182.6,182.9,67967.0,180.0427,180.0427,178.9548,179.2488,67967.0
2023-03-23 13:30:00,182.81,183.75,182.74,183.72,42077.0,179.1606,180.0819,179.092,180.0525,42077.0
2023-03-23 14:00:00,183.73,183.93,183.06,183.07,24307.0,180.0623,180.2583,179.4056,179.4154,24307.0
2023-03-23 14:30:00,182.99,183.64,182.32,183.07,41991.0,179.337,179.9741,178.6804,179.4154,41991.0
2023-03-23 15:00:00,183.18,184.27,182.78,183.37,93965.0,179.5232,180.5915,179.1312,179.7094,93965.0
2023-03-23 15:30:00,183.21,184.89,183.09,184.44,174827.0,179.5526,181.1991,179.435,180.7581,174827.0
2023-03-24 09:30:00,183.44,184.03,182.5,182.66,48702.0,179.7781,180.3563,178.8568,179.0136,48702.0
2023-03-24 10:00:00,182.77,183.03,181.87,182.95,41259.0,179.1214,179.3762,178.2394,179.2978,41259.0
2023-03-24 10:30:00,183.04,183.38,182.7,183.2,67788.0,179.386,179.7193,179.0528,179.5428,67788.0
2023-03-24 11:00:00,183.24,183.4,182.76,183.4,54754.0,179.582,179.7389,179.1116,179.7389,54754.0
2023-03-24 11:30:00,183.37,184.57,183.35,184.42,30864.0,179.7094,180.8855,179.6898,180.7385,30864.0
2023-03-24 12:00:00,184.48,184.77,184.26,184.44,32926.0,180.7973,181.0815,180.5817,180.7581,32926.0
2023-03-24 12:30:00,184.47,185.14,184.33,184.85,28725.0,180.7875,181.4441,180.6503,181.1599,28725.0
2023-03-24 13:00:00,184.87,185.11,184.69,184.86,26777.0,181.1795,181.4147,181.0031,181.1697,26777.0
2023-03-24 13:30:00,184.96,185.01,184.52,184.74,26904.0,181.2677,181.3167,180.8365,181.0521,26904.0
2023-03-24 14:00:00,184.82,185.14,184.74,184.96,13163.0,181.1305,181.4441,181.0521,181.2677,13163.0
2023-03-24 14:30:00,184.99,185.57,184.99,185.26,28821.0,181.2971,181.8655,181.2971,181.5617,28821.0
2023-03-24 15:00:00,185.33,185.54,184.99,185.44,28375.0,181.6303,181.8361,181.2971,181.7381,28375.0
2023-03-24 15:30:00,185.45,185.72,184.97,185.71,142383.0,181.7479,182.0125,181.2775,182.0027,142383.0
2023-03-27 09:30:00,186.0,187.15,186.0,186.89,25764.0,182.2869,183.414,182.2869,183.1592,25764.0
2023-03-27 10:00:00,186.7,186.7,186.03,186.41,40918.0,182.973,182.973,182.3163,182.6888,40918.0
2023-03-27 10:30:00,186.3,186.73,185.91,186.41,20099.0,182.581,183.0024,182.1987,182.6888,20099.0
2023-03-27 11:00:00,186.5,187.06,186.2,187.06,14958.0,182.777,183.3258,182.483,183.3258,14958.0
2023-03-27 11:30:00,187.06,187.51,187.04,187.27,23718.0,183.3258,183.7668,183.3062,183.5316,23718.0
2023-03-27 12:00:00,187.17,187.46,186.97,187.25,31020.0,183.4336,183.7178,183.2376,183.512,31020.0
2023-03-27 12:30:00,187.26,187.44,187.11,187.36,61006.0,183.5218,183.6982,183.3748,183.6198,61006.0
2023-03-27 13:00:00,187.34,187.57,187.06,187.53,28207.0,183.6002,183.8256,183.3258,183.7864,28207.0
2023-03-27 13:30:00,187.59,187.59,186.68,186.75,21917.0,183.8452,183.8452,182.9534,183.022,21917.0
2023-03-27 14:00:00,186.75,186.93,186.55,186.93,28276.0,183.022,183.1984,182.826,183.1984,28276.0
2023-03-27 14:30:00,186.94,187.28,186.93,187.15,17038.0,183.2082,183.5414,183.1984,183.414,17038.0
2023-03-27 15:00:00,187.15,187.16,186.7,186.95,61435.0,183.414,183.4238,182.973,183.218,61435.0
2023-03-27 15:30:00,187.01,187.02,185.91,186.17,115640.0,183.2768,183.2866,182.1987,182.4536,115640.0
2023-03-28 09:30:00,185.6,186.44,185.6,186.31,15747.0,181.8949,182.7182,181.8949,182.5908,15747.0
2023-03-28 10:00:00,186.15,186.37,185.82,185.98,34858.0,182.434,182.6496,182.1105,182.2673,34858.0
2023-03-28 10:30:00,186.0,186.06,185.47,185.5,29788.0,182.2869,182.3458,181.7675,181.7969,29788.0
2023-03-28 11:00:00,185.5,185.87,185.46,185.83,5595.0,181.7969,182.1595,181.7577,182.1203,5595.0
2023-03-28 11:30:00,185.81,186.13,185.65,186.09,27950.0,182.1007,182.4144,181.9439,182.3752,27950.0
2023-03-28 12:00:00,186.1,186.66,186.04,186.56,31069.0,182.385,182.9338,182.3261,182.8358,31069.0
2023-03-28 12:30:00,186.51,186.54,186.23,186.38,8613.0,182.7868,182.8162,182.5124,182.6594,8613.0
2023-03-28 13:00:00,186.44,186.55,185.94,186.12,51035.0,182.7182,182.826,182.2281,182.4046,51035.0
2023-03-28 13:30:00,186.14,186.18,185.67,185.84,53870.0,182.4242,182.4634,181.9635,182.1301,53870.0
2023-03-28 14:00:00,185.86,185.87,185.43,185.67,7754.0,182.1497,182.1595,181.7283,181.9635,7754.0
2023-03-28 14:30:00,185.74,186.15,185.6,186.15,10734.0,182.0321,182.434,181.8949,182.434,10734.0
2023-03-28 15:00:00,186.16,186.28,185.95,186.07,8994.0,182.4438,182.5614,182.2379,182.3556,8994.0
2023-03-28 15:30:00,186.04,186.6,186.01,186.46,67585.0,182.3261,182.875,182.2967,182.7378,67585.0
2023-03-29 09:30:00,187.57,188.05,186.92,187.95,39218.0,183.8256,184.296,183.1886,184.198,39218.0
2023-03-29 10:00:00,187.82,188.24,187.7,188.13,12460.0,184.0706,184.4822,183.953,184.3744,12460.0
2023-03-29 10:30:00,188.18,188.3,187.73,187.91,16714.0,184.4234,184.541,183.9824,184.1588,16714.0
2023-03-29 11:00:00,188.02,188.34,187.84,187.92,12651.0,184.2666,184.5802,184.0902,184.1686,12651.0
2023-03-29 11:30:00,188.02,188.58,188.02,188.4,9486.0,184.2666,184.8154,184.2666,184.639,9486.0
2023-03-29 12:00:00,188.37,188.57,188.3,188.48,10513.0,184.6096,184.8056,184.541,184.7174,10513.0
2023-03-29 12:30:00,188.57,188.73,188.46,188.68,10524.0,184.8056,184.9625,184.6978,184.9134,10524.0
2023-03-29 13:00:00,188.6,188.69,188.36,188.65,24240.0,184.835,184.9232,184.5998,184.884,24240.0
2023-03-29 13:30:00,188.58,188.6,188.1,188.15,11379.0,184.8154,184.835,184.345,184.394,11379.0
2023-03-29 14:00:00,188.14,188.37,187.9,188.18,9733.0,184.3842,184.6096,184.149,184.4234,9733.0
2023-03-29 14:30:00,188.19,188.51,188.1,188.46,9954.0,184.4332,184.7468,184.345,184.6978,9954.0
2023-03-29 15:00:00,188.46,188.66,187.98,188.66,19428.0,184.6978,184.8938,184.2274,184.8938,19428.0
2023-03-29 15:30:00,188.63,189.09,188.22,188.96,90099.0,184.8644,185.3153,184.4626,185.1879,90099.0
2023-03-30 09:30:00,189.55,189.84,188.57,189.07,47272.0,185.7661,186.0503,184.8056,185.2957,47272.0
2023-03-30 10:00:00,189.09,189.17,187.92,188.09,61348.0,185.3153,185.3937,184.1686,184.3352,61348.0
2023-03-30 10:30:00,188.22,188.22,187.35,187.35,30854.0,184.4626,184.4626,183.61,183.61,30854.0
2023-03-30 11:00:00,187.29,187.89,187.27,187.74,21692.0,183.5512,184.1392,183.5316,183.9922,21692.0
2023-03-30 11:30:00,187.68,187.8,187.14,187.4,28934.0,183.9334,184.051,183.4042,183.659,28934.0
2023-03-30 12:00:00,187.4,187.65,187.19,187.35,34710.0,183.659,183.904,183.4532,183.61,34710.0
2023-03-30 12:30:00,187.29,187.5,186.88,187.14,9264.0,183.5512,183.757,183.1494,183.4042,9264.0
2023-03-30 13:00:00,187.12,187.33,187.04,187.14,16375.0,183.3846,183.5904,183.3062,183.4042,16375.0
2023-03-30 13:30:00,187.1,188.0,186.98,188.0,30409.0,183.365,184.247,183.2474,184.247,30409.0
2023-03-30 14:00:00,187.99,188.77,187.99,188.77,46964.0,184.2372,185.0017,184.2372,185.0017,46964.0
2023-03-30 14:30:00,188.77,189.01,188.69,188.8,23374.0,185.0017,185.2369,184.9232,185.0311,23374.0
2023-03-30 15:00:00,188.84,189.34,188.74,189.21,49316.0,185.0703,185.5603,184.9723,185.4329,49316.0
2023-03-30 15:30:00,189.26,189.69,189.07,189.68,148150.0,185.4819,185.9033,185.2957,185.8935,148150.0
2023-03-31 09:30:00,190.42,191.37,189.84,190.72,19611.0,186.6187,187.5497,186.0503,186.9127,19611.0
2023-03-31 10:00:00,190.74,190.93,190.18,190.63,12820.0,186.9323,187.1185,186.3835,186.8245,12820.0
2023-03-31 10:30:00,190.64,190.69,190.11,190.37,21663.0,186.8343,186.8833,186.3149,186.5697,21663.0
2023-03-31 11:00:00,190.35,190.64,190.22,190.57,10205.0,186.5501,186.8343,186.4227,186.7657,10205.0
2023-03-31 11:30:00,190.57,190.61,190.1,190.41,27578.0,186.7657,186.8049,186.3051,186.6089,27578.0
2023-03-31 12:00:00,190.38,190.47,190.26,190.29,17291.0,186.5795,186.6677,186.4619,186.4913,17291.0
2023-03-31 12:30:00,190.31,190.31,189.46,189.77,68672.0,186.5109,186.5109,185.6779,185.9817,68672.0
2023-03-31 13:00:00,189.77,190.06,189.72,189.76,28582.0,185.9817,186.2659,185.9327,185.9719,28582.0
2023-03-31 13:30:00,189.79,190.16,189.76,190.08,19209.0,186.0013,186.3639,185.9719,186.2855,19209.0
2023-03-31 14:00:00,190.11,190.32,189.78,189.9,14366.0,186.3149,186.5207,185.9915,186.1091,14366.0
2023-03-31 14:30:00,189.91,190.21,189.88,190.17,12516.0,186.1189,186.4129,186.0895,186.3737,12516.0
2023-03-31 15:00:00,190.18,190.98,190.18,190.8,20259.0,186.3835,187.1675,186.3835,186.9911,20259.0
2023-03-31 15:30:00,190.85,191.35,190.24,191.17,130030.0,187.0401,187.5301,186.4423,187.3537,130030.0
2023-04-03 09:30:00,190.85,192.29,190.0,192.02,38921.0,187.0401,188.4514,186.2071,188.1868,38921.0
2023-04-03 10:00:00,192.1,192.99,192.01,192.98,19226.0,188.2652,189.1374,188.177,189.1276,19226.0
2023-04-03 10:30:00,193.0,193.16,192.04,192.11,44171.0,189.1472,189.304,188.2064,188.275,44171.0
2023-04-03 11:00:00,192.18,192.48,191.96,192.48,27311.0,188.3436,188.6376,188.128,188.6376,27311.0
2023-04-03 11:30:00,192.52,193.09,192.52,192.71,34790.0,188.6768,189.2354,188.6768,188.863,34790.0
2023-04-03 12:00:00,192.71,192.9,192.29,192.61,29221.0,188.863,189.0492,188.4514,188.765,29221.0
2023-04-03 12:30:00,192.6,193.0,192.6,192.93,14850.0,188.7552,189.1472,188.7552,189.0786,14850.0
2023-04-03 13:00:00,192.88,193.01,192.54,192.72,26949.0,189.0296,189.157,188.6964,188.8728,26949.0
2023-04-03 13:30:00,192.72,192.87,192.55,192.65,26759.0,188.8728,189.0198,188.7062,188.8042,26759.0
2023-04-03 14:00:00,192.67,193.18,192.63,193.15,26585.0,188.8238,189.3236,188.7846,189.2942,26585.0
2023-04-03 14:30:00,193.2,193.47,193.2,193.4,11021.0,189.3432,189.6078,189.3432,189.5392,11021.0
2023-04-03 15:00:00,193.36,193.81,193.34,193.69,29190.0,189.5,189.941,189.4804,189.8234,29190.0
2023-04-03 15:30:00,193.67,193.86,193.0,193.24,122925.0,189.8038,189.99,189.1472,189.3824,122925.0
2023-04-04 09:30:00,194.1,194.83,193.75,194.77,34572.0,190.2253,190.9407,189.8822,190.8819,34572.0
2023-04-04 10:00:00,194.87,195.01,194.03,194.17,37027.0,190.9799,191.1171,190.1566,190.2939,37027.0
2023-04-04 10:30:00,194.05,194.16,193.17,193.59,20957.0,190.1762,190.2841,189.3138,189.7254,20957.0
2023-04-04 11:00:00,193.49,193.52,192.81,193.13,28354.0,189.6274,189.6568,188.961,189.2746,28354.0
2023-04-04 11:30:00,193.05,193.14,192.48,192.49,22225.0,189.1962,189.2844,188.6376,188.6474,22225.0
2023-04-04 12:00:00,192.53,192.57,191.91,192.56,25439.0,188.6866,188.7258,188.079,188.716,25439.0
2023-04-04 12:30:00,192.67,192.91,192.43,192.64,16741.0,188.8238,189.059,188.5886,188.7944,16741.0
2023-04-04 13:00:00,192.64,193.3,192.64,193.3,11535.0,188.7944,189.4412,188.7944,189.4412,11535.0
2023-04-04 13:30:00,193.32,193.36,192.8,192.82,16082.0,189.4608,189.5,188.9512,188.9708,16082.0
2023-04-04 14:00:00,192.78,193.16,192.46,192.65,13919.0,188.9316,189.304,188.618,188.8042,13919.0
2023-04-04 14:30:00,192.63,193.03,192.42,192.97,18554.0,188.7846,189.1766,188.5788,189.1178,18554.0
2023-04-04 15:00:00,192.97,193.39,192.92,193.28,25058.0,189.1178,189.5294,189.0688,189.4216,25058.0
2023-04-04 15:30:00,193.26,193.96,193.07,193.94,114914.0,189.402,190.088,189.2158,190.0684,114914.0
2023-04-05 09:30:00,193.58,195.13,192.97,195.11,51032.0,189.7156,191.2347,189.1178,191.2151,51032.0
2023-04-05 10:00:00,194.89,195.12,194.28,195.12,19961.0,190.9995,191.2249,190.4017,191.2249,19961.0
2023-04-05 10:30:00,195.17,195.7,195.02,195.46,20431.0,191.2739,191.7933,191.1269,191.5581,20431.0
2023-04-05 11:00:00,195.48,196.15,195.24,195.26,29804.0,191.5777,192.2343,191.3425,191.3621,29804.0
2023-04-05 11:30:00,195.29,195.85,195.04,195.24,16778.0,191.3915,191.9403,191.1465,191.3425,16778.0
2023-04-05 12:00:00,195.24,195.48,194.75,194.97,13992.0,191.3425,191.5777,190.8623,191.0779,13992.0
2023-04-05 12:30:00,194.91,195.41,194.85,195.4,17767.0,191.0191,191.5091,190.9603,191.4993,17767.0
2023-04-05 13:00:00,195.34,195.64,195.23,195.41,10585.0,191.4405,191.7345,191.3327,191.5091,10585.0
2023-04-05 13:30:00,195.44,195.63,195.13,195.63,14355.0,191.5385,191.7247,191.2347,191.7247,14355.0
2023-04-05 14:00:00,195.71,195.84,195.19,195.56,13717.0,191.8031,191.9305,191.2935,191.6561,13717.0
2023-04-05 14:30:00,195.49,195.75,195.32,195.48,20853.0,191.5875,191.8423,191.4209,191.5777,20853.0
2023-04-05 15:00:00,195.45,195.67,195.13,195.25,23935.0,191.5483,191.7639,191.2347,191.3523,23935.0
2023-04-05 15:30:00,195.29,195.45,194.75,195.24,107329.0,191.3915,191.5483,190.8623,191.3425,107329.0
2023-04-06 09:30:00,195.4,196.46,195.33,196.19,23203.0,191.4993,192.5381,191.4307,192.2735,23203.0
2023-04-06 10:00:00,196.27,196.32,195.95,196.07,34851.0,192.3519,192.4009,192.0383,192.1559,34851.0
2023-04-06 10:30:00,196.15,196.32,195.96,196.09,22823.0,192.2343,192.4009,192.0481,192.1755,22823.0
2023-04-06 11:00:00,196.05,196.08,195.6,195.81,27952.0,192.1363,192.1657,191.6953,191.9011,27952.0
2023-04-06 11:30:00,195.76,196.12,195.65,196.07,28770.0,191.8521,192.2049,191.7443,192.1559,28770.0
2023-04-06 12:00:00,196.09,196.49,196.01,196.44,49147.0,192.1755,192.5675,192.0971,192.5185,49147.0
2023-04-06 12:30:00,196.39,196.93,196.36,196.88,29385.0,192.4695,192.9988,192.4401,192.9498,29385.0
2023-04-06 13:00:00,196.95,197.31,196.85,197.26,27536.0,193.0184,193.3712,192.9204,193.3222,27536.0
2023-04-06 13:30:00,197.26,197.3,196.61,196.64,21512.0,193.3222,193.3614,192.6851,192.7145,21512.0
2023-04-06 14:00:00,196.58,197.08,196.55,197.05,22389.0,192.6557,193.1458,192.6263,193.1164,22389.0
2023-04-06 14:30:00,197.05,197.11,196.72,196.9,19132.0,193.1164,193.1752,192.7929,192.9694,19132.0
2023-04-06 15:00:00,196.86,196.92,196.37,196.51,37766.0,192.9302,192.989,192.4499,192.5871,37766.0
2023-04-06 15:30:00,196.55,197.41,196.54,197.37,128656.0,192.6263,193.4692,192.6165,193.43,128656.0
2023-04-10 09:30:00,196.18,197.27,195.03,195.03,64453.0,192.2637,193.332,191.1367,191.1367,64453.0
2023-04-10 10:00:00,195.03,195.54,194.87,195.43,19790.0,191.1367,191.6365,190.9799,191.5287,19790.0
2023-04-10 10:30:00,195.43,195.56,194.95,195.11,16175.0,191.5287,191.6561,191.0583,191.2151,16175.0
2023-04-10 11:00:00,195.07,195.21,194.77,194.99,25336.0,191.1759,191.3131,190.8819,191.0975,25336.0
2023-04-10 11:30:00,195.03,195.26,194.95,194.99,13280.0,191.1367,191.3621,191.0583,191.0975,13280.0
2023-04-10 12:00:00,195.0,195.36,194.9,195.27,14964.0,191.1073,191.4601,191.0093,191.3719,14964.0
2023-04-10 12:30:00,195.38,195.76,195.37,195.59,13871.0,191.4797,191.8521,191.4699,191.6855,13871.0
2023-04-10 13:00:00,195.58,195.79,195.33,195.44,12469.0,191.6757,191.8815,191.4307,191.5385,12469.0
2023-04-10 13:30:00,195.41,195.5,195.04,195.4,19462.0,191.5091,191.5973,191.1465,191.4993,19462.0
2023-04-10 14:00:00,195.37,195.56,195.24,195.31,12107.0,191.4699,191.6561,191.3425,191.4111,12107.0
2023-04-10 14:30:00,195.36,195.48,194.89,195.31,21952.0,191.4601,191.5777,190.9995,191.4111,21952.0
2023-04-10 15:00:00,195.26,195.47,195.14,195.33,18953.0,191.3621,191.5679,191.2445,191.4307,18953.0
2023-04-10 15:30:00,195.35,195.67,195.25,195.65,97096.0,191.4503,191.7639,191.3523,191.7443,97096.0
2023-04-11 09:30:00,195.52,196.09,194.98,196.07,20840.0,191.6169,192.1755,191.0877,192.1559,20840.0
2023-04-11 10:00:00,196.0,196.51,195.83,196.47,8814.0,192.0873,192.5871,191.9207,192.5479,8814.0
2023-04-11 10:30:00,196.55,197.05,196.33,196.96,6246.0,192.6263,193.1164,192.4107,193.0282,6246.0
2023-04-11 11:00:00,197.09,197.19,196.83,197.07,6331.0,193.1556,193.2536,192.9008,193.136,6331.0
2023-04-11 11:30:00,197.04,197.24,196.77,196.99,9216.0,193.1066,193.3026,192.842,193.0576,9216.0
2023-04-11 12:00:00,196.97,197.27,196.92,197.1,8245.0,193.038,193.332,192.989,193.1654,8245.0
2023-04-11 12:30:00,197.13,197.15,196.39,196.43,11588.0,193.1948,193.2144,192.4695,192.5087,11588.0
2023-04-11 13:00:00,196.42,196.73,196.41,196.62,7355.0,192.4989,192.8027,192.4891,192.6949,7355.0
2023-04-11 13:30:00,196.66,197.0,196.48,196.93,10227.0,192.7341,193.0674,192.5577,192.9988,10227.0
2023-04-11 14:00:00,196.99,197.12,196.85,197.12,10551.0,193.0576,193.185,192.9204,193.185,10551.0
2023-04-11 14:30:00,197.12,197.35,197.11,197.17,10994.0,193.185,193.4104,193.1752,193.234,10994.0
2023-04-11 15:00:00,197.21,197.44,197.08,197.4,16290.0,193.2732,193.4986,193.1458,193.4594,16290.0
2023-04-11 15:30:00,197.47,197.54,196.62,196.89,66279.0,193.528,193.5966,192.6949,192.9596,66279.0
2023-04-12 09:30:00,197.01,198.02,196.85,197.98,18612.0,193.0772,194.067,192.9204,194.0278,18612.0
2023-04-12 10:00:00,197.88,198.21,197.78,198.12,13461.0,193.9298,194.2532,193.8318,194.165,13461.0
2023-04-12 10:30:00,198.13,198.13,197.49,197.85,13581.0,194.1748,194.1748,193.5476,193.9004,13581.0
2023-04-12 11:00:00,197.85,197.91,197.26,197.91,18961.0,193.9004,193.9592,193.3222,193.9592,18961.0
2023-04-12 11:30:00,197.75,198.21,197.7,198.18,12804.0,193.8024,194.2532,193.7534,194.2238,12804.0
2023-04-12 12:00:00,198.24,198.38,198.12,198.12,3776.0,194.2826,194.4198,194.165,194.165,3776.0
2023-04-12 12:30:00,198.16,198.37,198.1,198.35,4266.0,194.2042,194.41,194.1454,194.3904,4266.0
2023-04-12 13:00:00,198.29,198.56,198.11,198.35,11066.0,194.3316,194.5962,194.1552,194.3904,11066.0
2023-04-12 13:30:00,198.42,198.77,198.24,198.66,6665.0,194.459,194.802,194.2826,194.6942,6665.0
2023-04-12 14:00:00,198.71,199.1,198.58,198.58,10694.0,194.7432,195.1254,194.6158,194.6158,10694.0
2023-04-12 14:30:00,198.14,198.51,197.96,198.14,42568.0,194.1846,194.5472,194.0082,194.1846,42568.0
2023-04-12 15:00:00,198.17,198.17,197.49,197.61,18533.0,194.214,194.214,193.5476,193.6652,18533.0
2023-04-12 15:30:00,197.59,198.33,197.5,198.31,67629.0,193.6456,194.3708,193.5574,194.3512,67629.0
2023-04-13 09:30:00,197.76,197.84,196.7,197.81,17494.0,193.8122,193.8906,192.7733,193.8612,17494.0
2023-04-13 10:00:00,197.99,198.39,197.83,198.08,9542.0,194.0376,194.4296,193.8808,194.1258,9542.0
2023-04-13 10:30:00,198.15,198.24,197.85,198.16,12411.0,194.1944,194.2826,193.9004,194.2042,12411.0
2023-04-13 11:00:00,198.25,198.7,198.25,198.5,18242.0,194.2924,194.7334,194.2924,194.5374,18242.0
2023-04-13 11:30:00,198.5,198.7,197.9,198.07,80696.0,194.5374,194.7334,193.9494,194.116,80696.0
2023-04-13 12:00:00,198.25,198.25,197.96,197.99,7128.0,194.2924,194.2924,194.0082,194.0376,7128.0
2023-04-13 12:30:00,198.02,198.34,197.93,198.34,7821.0,194.067,194.3806,193.9788,194.3806,7821.0
2023-04-13 13:00:00,198.35,198.78,198.35,198.57,5043.0,194.3904,194.8118,194.3904,194.606,5043.0
2023-04-13 13:30:00,198.58,199.05,198.45,199.05,6601.0,194.6158,195.0764,194.4884,195.0764,6601.0
2023-04-13 14:00:00,198.93,199.12,198.82,198.83,8919.0,194.9588,195.145,194.851,194.8608,8919.0
2023-04-13 14:30:00,198.86,199.58,198.85,199.47,12685.0,194.8902,195.5959,194.8804,195.4881,12685.0
2023-04-13 15:00:00,199.48,199.52,199.19,199.32,18167.0,195.4979,195.5371,195.2136,195.341,18167.0
2023-04-13 15:30:00,199.38,199.83,199.2,199.83,118112.0,195.3998,195.8409,195.2234,195.8409,118112.0
2023-04-14 09:30:00,199.33,200.72,198.74,200.66,38797.0,195.3508,196.7131,194.7726,196.6543,38797.0
2023-04-14 10:00:00,200.53,200.55,199.54,199.91,50491.0,196.5269,196.5465,195.5567,195.9193,50491.0
2023-04-14 10:30:00,199.91,200.22,199.7,200.05,21123.0,195.9193,196.2231,195.7135,196.0565,21123.0
2023-04-14 11:00:00,200.05,200.11,199.68,199.9,22869.0,196.0565,196.1153,195.6939,195.9095,22869.0
2023-04-14 11:30:00,199.91,200.45,199.81,200.25,26332.0,195.9193,196.4485,195.8213,196.2525,26332.0
2023-04-14 12:00:00,200.27,200.44,199.64,199.64,47066.0,196.2721,196.4387,195.6547,195.6547,47066.0
2023-04-14 12:30:00,199.58,199.74,199.34,199.47,22489.0,195.5959,195.7527,195.3606,195.4881,22489.0
2023-04-14 13:00:00,199.49,200.16,199.48,199.87,18629.0,195.5077,196.1643,195.4979,195.8801,18629.0
2023-04-14 13:30:00,199.88,199.9,199.41,199.75,30188.0,195.8899,195.9095,195.4292,195.7625,30188.0
2023-04-14 14:00:00,199.75,199.78,199.38,199.64,28468.0,195.7625,195.7919,195.3998,195.6547,28468.0
2023-04-14 14:30:00,199.73,199.87,199.56,199.77,22125.0,195.7429,195.8801,195.5763,195.7821,22125.0
2023-04-14 15:00:00,199.8,200.07,199.42,200.06,47838.0,195.8115,196.0761,195.439,196.0663,47838.0
2023-04-14 15:30:00,200.06,200.91,200.05,200.4,227073.0,196.0663,196.8993,196.0565,196.3995,227073.0
2023-04-17 09:30:00,200.72,202.24,199.92,202.21,51079.0,196.7131,198.2028,195.9291,198.1734,51079.0
2023-04-17 10:00:00,202.21,202.45,201.91,202.09,47013.0,198.1734,198.4086,197.8793,198.0557,47013.0
2023-04-17 10:30:00,202.04,202.2,200.85,200.97,31383.0,198.0067,198.1636,196.8405,196.9581,31383.0
2023-04-17 11:00:00,201.04,201.33,200.95,201.27,14493.0,197.0267,197.3109,196.9385,197.2521,14493.0
2023-04-17 11:30:00,201.29,201.42,200.91,201.42,13221.0,197.2717,197.3991,196.8993,197.3991,13221.0
2023-04-17 12:00:00,201.43,201.61,201.31,201.56,10670.0,197.4089,197.5853,197.2913,197.5363,10670.0
2023-04-17 12:30:00,201.54,201.54,200.96,201.11,9798.0,197.5167,197.5167,196.9483,197.0953,9798.0
2023-04-17 13:00:00,201.1,201.26,200.93,201.12,14482.0,197.0855,197.2423,196.9189,197.1051,14482.0
2023-04-17 13:30:00,201.1,201.29,201.01,201.23,13823.0,197.0855,197.2717,196.9973,197.2129,13823.0
2023-04-17 14:00:00,201.22,201.73,201.14,201.6,21779.0,197.2031,197.7029,197.1247,197.5755,21779.0
2023-04-17 14:30:00,201.57,202.15,201.57,202.05,26077.0,197.5461,198.1146,197.5461,198.0165,26077.0
2023-04-17 15:00:00,202.08,202.44,202.04,202.36,28006.0,198.0459,198.3988,198.0067,198.3204,28006.0
2023-04-17 15:30:00,202.31,203.25,202.11,203.21,238028.0,198.2714,199.1926,198.0753,199.1534,238028.0
2023-04-18 09:30:00,204.17,205.0,203.38,204.67,60142.0,200.0942,200.9077,199.32,200.5842,60142.0
2023-04-18 10:00:00,204.79,205.42,204.67,205.2,56443.0,200.7019,201.3193,200.5842,201.1037,56443.0
2023-04-18 10:30:00,205.2,205.2,204.34,204.41,49273.0,201.1037,201.1037,200.2608,200.3294,49273.0
2023-04-18 11:00:00,204.42,204.61,204.2,204.48,16385.0,200.3392,200.5254,200.1236,200.398,16385.0
2023-04-18 11:30:00,204.44,204.92,204.22,204.9,29671.0,200.3588,200.8293,200.1432,200.8097,29671.0
2023-04-18 12:00:00,204.9,205.76,204.9,205.64,35217.0,200.8097,201.6525,200.8097,201.5349,35217.0
2023-04-18 12:30:00,205.68,206.02,205.55,205.7,24711.0,201.5741,201.9073,201.4467,201.5937,24711.0
2023-04-18 13:00:00,205.67,206.01,205.1,205.31,25079.0,201.5643,201.8975,201.0057,201.2115,25079.0
2023-04-18 13:30:00,205.33,206.11,205.31,206.09,28016.0,201.2311,201.9955,201.2115,201.9759,28016.0
2023-04-18 14:00:00,206.13,206.65,206.02,206.62,43096.0,202.0151,202.5247,201.9073,202.4953,43096.0
2023-04-18 14:30:00,206.61,206.87,206.35,206.59,62353.0,202.4855,202.7403,202.2307,202.4659,62353.0
2023-04-18 15:00:00,206.62,206.79,206.32,206.63,59171.0,202.4953,202.6619,202.2013,202.5051,59171.0
2023-04-18 15:30:00,206.62,206.91,206.58,206.75,224697.0,202.4953,202.7795,202.4561,202.6227,224697.0
2023-04-19 09:30:00,207.01,207.51,206.47,207.0,29198.0,202.8775,203.3676,202.3483,202.8677,29198.0
2023-04-19 10:00:00,206.93,206.93,206.38,206.5,29116.0,202.7991,202.7991,202.2601,202.3777,29116.0
2023-04-19 10:30:00,206.52,206.75,206.03,206.03,26242.0,202.3973,202.6227,201.9171,201.9171,26242.0
2023-04-19 11:00:00,206.01,206.21,205.71,205.81,33545.0,201.8975,202.0935,201.6035,201.7015,33545.0
2023-04-19 11:30:00,205.7,206.38,205.63,206.38,11725.0,201.5937,202.2601,201.5251,202.2601,11725.0
2023-04-19 12:00:00,206.36,206.36,205.61,205.85,11971.0,202.2405,202.2405,201.5055,201.7407,11971.0
2023-04-19 12:30:00,205.89,206.06,205.58,205.69,23523.0,201.7799,201.9465,201.4761,201.5839,23523.0
2023-04-19 13:00:00,205.71,205.86,205.19,205.44,21491.0,201.6035,201.7505,201.0939,201.3389,21491.0
2023-04-19 13:30:00,205.55,205.66,205.47,205.51,6007.0,201.4467,201.5545,201.3683,201.4075,6007.0
2023-04-19 14:00:00,205.54,205.74,204.83,204.86,13718.0,201.4369,201.6329,200.7411,200.7705,13718.0
2023-04-19 14:30:00,204.88,204.92,204.32,204.75,14758.0,200.7901,200.8293,200.2412,200.6626,14758.0
2023-04-19 15:00:00,204.83,205.0,204.54,204.61,18225.0,200.7411,200.9077,200.4568,200.5254,18225.0
2023-04-19 15:30:00,204.64,204.66,203.71,204.13,76676.0,200.5548,200.5744,199.6434,200.055,76676.0
2023-04-20 09:30:00,204.39,206.16,202.47,206.16,47565.0,200.3098,202.0445,198.4282,202.0445,47565.0
2023-04-20 10:00:00,206.47,206.47,205.74,206.34,31567.0,202.3483,202.3483,201.6329,202.2209,31567.0
2023-04-20 10:30:00,206.37,207.04,206.17,206.86,12735.0,202.2503,202.9069,202.0543,202.7305,12735.0
2023-04-20 11:00:00,206.8,206.91,206.48,206.51,16973.0,202.6717,202.7795,202.3581,202.3875,16973.0
2023-04-20 11:30:00,206.44,206.88,206.44,206.7,25647.0,202.3189,202.7501,202.3189,202.5737,25647.0
2023-04-20 12:00:00,206.75,207.28,206.56,207.09,15528.0,202.6227,203.1421,202.4365,202.9559,15528.0
2023-04-20 12:30:00,207.18,207.24,206.8,206.94,23157.0,203.0441,203.1029,202.6717,202.8089,23157.0
2023-04-20 13:00:00,206.93,207.48,206.82,207.33,18786.0,202.7991,203.3382,202.6913,203.1911,18786.0
2023-04-20 13:30:00,207.37,207.59,207.24,207.27,14075.0,203.2303,203.446,203.1029,203.1323,14075.0
2023-04-20 14:00:00,207.26,207.51,207.02,207.24,22865.0,203.1225,203.3676,202.8873,203.1029,22865.0
2023-04-20 14:30:00,207.22,207.27,206.26,207.01,24521.0,203.0833,203.1323,202.1425,202.8775,24521.0
2023-04-20 15:00:00,207.07,207.14,206.31,206.62,24001.0,202.9363,203.0049,202.1915,202.4953,24001.0
2023-04-20 15:30:00,206.65,208.03,206.64,207.86,184745.0,202.5247,203.8772,202.5149,203.7106,184745.0
2023-04-21 09:30:00,208.0,208.2,206.71,207.5,70330.0,203.8478,204.0438,202.5835,203.3578,70330.0
2023-04-21 10:00:00,207.37,207.97,207.24,207.62,19926.0,203.2303,203.8184,203.1029,203.4754,19926.0
2023-04-21 10:30:00,207.6,207.6,206.17,206.34,38407.0,203.4558,203.4558,202.0543,202.2209,38407.0
2023-04-21 11:00:00,206.34,207.32,206.28,207.09,28481.0,202.2209,203.1813,202.1621,202.9559,28481.0
2023-04-21 11:30:00,207.07,207.19,206.69,207.19,23386.0,202.9363,203.0539,202.5639,203.0539,23386.0
2023-04-21 12:00:00,207.14,207.44,206.98,207.43,14295.0,203.0049,203.2989,202.8481,203.2891,14295.0
2023-04-21 12:30:00,207.42,207.73,207.28,207.54,15648.0,203.2793,203.5832,203.1421,203.397,15648.0
2023-04-21 13:00:00,207.59,207.66,206.94,207.24,13837.0,203.446,203.5146,202.8089,203.1029,13837.0
2023-04-21 13:30:00,207.33,207.62,207.33,207.41,11600.0,203.1911,203.4754,203.1911,203.2695,11600.0
2023-04-21 14:00:00,207.45,207.62,207.36,207.56,24007.0,203.3087,203.4754,203.2205,203.4166,24007.0
2023-04-21 14:30:00,207.55,207.68,207.34,207.64,19436.0,203.4068,203.5342,203.2009,203.495,19436.0
2023-04-21 15:00:00,207.67,207.67,207.17,207.4,36897.0,203.5244,203.5244,203.0343,203.2597,36897.0
2023-04-21 15:30:00,207.31,207.94,207.28,207.75,91934.0,203.1715,203.789,203.1421,203.6028,91934.0
2023-04-24 09:30:00,208.22,208.6,207.8,208.28,17873.0,204.0634,204.4358,203.6518,204.1222,17873.0
2023-04-24 10:00:00,208.19,208.38,207.6,208.01,38135.0,204.034,204.2202,203.4558,203.8576,38135.0
2023-04-24 10:30:00,208.12,208.14,207.57,207.69,34258.0,203.9654,203.985,203.4264,203.544,34258.0
2023-04-24 11:00:00,207.68,207.97,207.2,207.58,38249.0,203.5342,203.8184,203.0637,203.4362,38249.0
2023-04-24 11:30:00,207.58,207.62,207.37,207.38,21767.0,203.4362,203.4754,203.2303,203.2401,21767.0
2023-04-24 12:00:00,207.39,207.62,207.31,207.59,27570.0,203.2499,203.4754,203.1715,203.446,27570.0
2023-04-24 12:30:00,207.58,207.61,207.4,207.44,10930.0,203.4362,203.4656,203.2597,203.2989,10930.0
2023-04-24 13:00:00,207.44,207.6,207.3,207.6,21734.0,203.2989,203.4558,203.1617,203.4558,21734.0
2023-04-24 13:30:00,207.66,207.66,207.36,207.37,12480.0,203.5146,203.5146,203.2205,203.2303,12480.0
2023-04-24 14:00:00,207.39,207.39,206.95,207.14,13608.0,203.2499,203.2499,202.8187,203.0049,13608.0
2023-04-24 14:30:00,207.16,207.18,206.92,207.04,15315.0,203.0245,203.0441,202.7893,202.9069,15315.0
2023-04-24 15:00:00,207.11,207.36,207.08,207.28,15100.0,202.9755,203.2205,202.9461,203.1421,15100.0
2023-04-24 15:30:00,207.28,207.51,207.17,207.42,118603.0,203.1421,203.3676,203.0343,203.2793,118603.0
2023-04-25 09:30:00,207.25,207.95,207.21,207.56,21755.0,203.1127,203.7988,203.0735,203.4166,21755.0
2023-04-25 10:00:00,207.57,208.25,207.29,208.07,15157.0,203.4264,204.0928,203.1519,203.9164,15157.0
2023-04-25 10:30:00,208.01,208.36,207.73,208.22,22774.0,203.8576,204.2006,203.5832,204.0634,22774.0
2023-04-25 11:00:00,208.27,208.28,207.6,207.73,74953.0,204.1124,204.1222,203.4558,203.5832,74953.0
2023-04-25 11:30:00,207.73,208.21,207.72,207.94,26094.0,203.5832,204.0536,203.5734,203.789,26094.0
2023-04-25 12:00:00,207.94,208.1,207.76,208.08,17701.0,203.789,203.9458,203.6126,203.9262,17701.0
2023-04-25 12:30:00,208.03,208.12,207.45,207.58,38682.0,203.8772,203.9654,203.3087,203.4362,38682.0
2023-04-25 13:00:00,207.64,207.88,206.91,207.23,28152.0,203.495,203.7302,202.7795,203.0931,28152.0
2023-04-25 13:30:00,207.15,207.27,206.98,207.1,16398.0,203.0147,203.1323,202.8481,202.9657,16398.0
2023-04-25 14:00:00,207.15,207.47,206.9,207.37,50239.0,203.0147,203.3284,202.7697,203.2303,50239.0
2023-04-25 14:30:00,207.34,207.52,207.22,207.38,21974.0,203.2009,203.3774,203.0833,203.2401,21974.0
2023-04-25 15:00:00,207.36,207.74,207.23,207.56,22758.0,203.2205,203.593,203.0931,203.4166,22758.0
2023-04-25 15:30:00,207.61,207.66,207.13,207.17,199516.0,203.4656,203.5146,202.9951,203.0343,199516.0
2023-04-26 09:30:00,205.51,207.46,205.51,206.96,19923.0,201.4075,203.3185,201.4075,202.8285,19923.0
2023-04-26 10:00:00,206.88,207.1,206.22,206.25,15326.0,202.7501,202.9657,202.1033,202.1327,15326.0
2023-04-26 10:30:00,206.19,206.79,206.04,206.21,10006.0,202.0739,202.6619,201.9269,202.0935,10006.0
2023-04-26 11:00:00,206.25,206.76,206.23,206.75,15387.0,202.1327,202.6325,202.1131,202.6227,15387.0
2023-04-26 11:30:00,206.75,206.87,206.13,206.2,17103.0,202.6227,202.7403,202.0151,202.0837,17103.0
2023-04-26 12:00:00,206.23,206.38,205.75,205.75,28615.0,202.1131,202.2601,201.6427,201.6427,28615.0
2023-04-26 12:30:00,205.81,205.94,205.64,205.73,31591.0,201.7015,201.8289,201.5349,201.6231,31591.0
2023-04-26 13:00:00,205.74,205.87,205.08,205.16,34677.0,201.6329,201.7603,200.9861,201.0645,34677.0
2023-04-26 13:30:00,205.08,205.35,204.97,205.12,21773.0,200.9861,201.2507,200.8783,201.0253,21773.0
2023-04-26 14:00:00,205.1,205.49,204.85,205.48,18879.0,201.0057,201.3879,200.7607,201.3781,18879.0
2023-04-26 14:30:00,205.39,205.42,204.87,204.94,23338.0,201.2899,201.3193,200.7803,200.8489,23338.0
2023-04-26 15:00:00,204.96,205.12,204.58,204.82,34839.0,200.8685,201.0253,200.496,200.7313,34839.0
2023-04-26 15:30:00,204.81,205.72,204.1,205.4,219083.0,200.7215,201.6133,200.0256,201.2997,219083.0
2023-04-27 09:30:00,205.08,207.08,205.08,206.47,51481.0,200.9861,202.9461,200.9861,202.3483,51481.0
2023-04-27 10:00:00,206.48,206.57,205.51,205.8,38508.0,202.3581,202.4463,201.4075,201.6917,38508.0
2023-04-27 10:30:00,205.88,206.08,205.07,205.28,19921.0,201.7701,201.9661,200.9763,201.1821,19921.0
2023-04-27 11:00:00,205.24,205.73,204.94,205.73,28175.0,201.1429,201.6231,200.8489,201.6231,28175.0
2023-04-27 11:30:00,205.76,206.6,205.75,206.52,14577.0,201.6525,202.4757,201.6427,202.3973,14577.0
2023-04-27 12:00:00,206.52,206.99,206.39,206.68,21067.0,202.3973,202.8579,202.2699,202.5541,21067.0
2023-04-27 12:30:00,206.73,207.08,206.49,206.54,28737.0,202.6031,202.9461,202.3679,202.4169,28737.0
2023-04-27 13:00:00,206.63,206.63,206.27,206.57,31482.0,202.5051,202.5051,202.1523,202.4463,31482.0
2023-04-27 13:30:00,206.59,207.71,206.52,207.04,121472.0,202.4659,203.5636,202.3973,202.9069,121472.0
2023-04-27 14:00:00,206.97,207.69,206.92,207.68,28738.0,202.8383,203.544,202.7893,203.5342,28738.0
2023-04-27 14:30:00,207.83,208.41,207.78,208.41,39650.0,203.6812,204.2496,203.6322,204.2496,39650.0
2023-04-27 15:00:00,208.46,208.6,207.9,208.34,44816.0,204.2986,204.4358,203.7498,204.181,44816.0
2023-04-27 15:30:00,208.29,209.13,208.17,209.06,151461.0,204.132,204.9552,204.0144,204.8866,151461.0
2023-04-28 09:30:00,208.05,208.05,202.19,202.76,76120.0,203.8968,203.8968,198.1538,198.7124,76120.0
2023-04-28 10:00:00,203.27,204.35,202.74,203.12,47599.0,199.2122,200.2706,198.6928,199.0652,47599.0
2023-04-28 10:30:00,203.05,203.5,202.22,202.77,30152.0,198.9966,199.4376,198.1832,198.7222,30152.0
2023-04-28 11:00:00,202.77,203.41,202.26,202.83,59781.0,198.7222,199.3494,198.2224,198.781,59781.0
2023-04-28 11:30:00,202.92,204.54,202.77,204.54,45762.0,198.8692,200.4568,198.7222,200.4568,45762.0
2023-04-28 12:00:00,204.64,205.47,204.4,204.78,65053.0,200.5548,201.3683,200.3196,200.692,65053.0
2023-04-28 12:30:00,204.87,206.69,204.68,206.52,66809.0,200.7803,202.5639,200.594,202.3973,66809.0
2023-04-28 13:00:00,206.45,207.11,206.36,207.05,16830.0,202.3287,202.9755,202.2405,202.9167,16830.0
2023-04-28 13:30:00,206.98,207.07,206.44,206.77,23297.0,202.8481,202.9363,202.3189,202.6423,23297.0
2023-04-28 14:00:00,206.84,207.62,206.83,206.98,27298.0,202.7109,203.4754,202.7011,202.8481,27298.0
2023-04-28 14:30:00,206.95,206.96,206.07,206.55,24246.0,202.8187,202.8285,201.9563,202.4267,24246.0
2023-04-28 15:00:00,206.52,206.91,206.43,206.54,29237.0,202.3973,202.7795,202.3091,202.4169,29237.0
2023-04-28 15:30:00,206.54,208.2,206.28,208.14,234901.0,202.4169,204.0438,202.1621,203.985,234901.0
2023-05-01 09:30:00,207.82,209.29,206.5,208.94,33039.0,203.6714,205.112,202.3777,204.769,33039.0
2023-05-01 10:00:00,208.88,209.82,208.43,209.62,39840.0,204.7102,205.6314,204.2692,205.4354,39840.0
2023-05-01 10:30:00,209.68,210.92,209.65,210.9,44297.0,205.4942,206.7095,205.4648,206.6899,44297.0
2023-05-01 11:00:00,211.22,211.49,210.88,211.33,27646.0,207.0035,207.2681,206.6703,207.1113,27646.0
2023-05-01 11:30:00,211.37,212.16,211.1,211.3,29176.0,207.1505,207.9247,206.8859,207.0819,29176.0
2023-05-01 12:00:00,211.35,211.61,210.9,211.05,21314.0,207.1309,207.3857,206.6899,206.8369,21314.0
2023-05-01 12:30:00,211.08,211.33,210.81,210.81,17095.0,206.8663,207.1113,206.6017,206.6017,17095.0
2023-05-01 13:00:00,210.78,211.06,210.78,210.85,17268.0,206.5723,206.8467,206.5723,206.6409,17268.0
2023-05-01 13:30:00,210.8,210.82,210.37,210.41,18148.0,206.5919,206.6115,206.1705,206.2097,18148.0
2023-05-01 14:00:00,210.47,210.63,209.97,210.13,15149.0,206.2685,206.4253,205.7784,205.9352,15149.0
2023-05-01 14:30:00,210.09,210.09,209.44,209.85,24390.0,205.896,205.896,205.259,205.6608,24390.0
2023-05-01 15:00:00,209.84,210.08,209.65,209.98,33739.0,205.651,205.8862,205.4648,205.7882,33739.0
2023-05-01 15:30:00,209.97,210.63,209.85,210.42,146292.0,205.7784,206.4253,205.6608,206.2195,146292.0
2023-05-02 09:30:00,210.25,210.41,208.38,210.21,36227.0,206.0529,206.2097,204.2202,206.0137,36227.0
2023-05-02 10:00:00,210.0,210.01,208.92,209.06,33093.0,205.8078,205.8176,204.7494,204.8866,33093.0
2023-05-02 10:30:00,209.0,209.17,208.42,208.67,32313.0,204.8278,204.9944,204.2594,204.5044,32313.0
2023-05-02 11:00:00,208.69,208.84,208.29,208.33,59308.0,204.524,204.671,204.132,204.1712,59308.0
2023-05-02 11:30:00,208.33,208.79,208.0,208.25,34613.0,204.1712,204.622,203.8478,204.0928,34613.0
2023-05-02 12:00:00,208.36,208.68,208.17,208.52,12206.0,204.2006,204.5142,204.0144,204.3574,12206.0
2023-05-02 12:30:00,208.57,209.27,208.49,209.14,9626.0,204.4064,205.0924,204.328,204.965,9626.0
2023-05-02 13:00:00,209.05,209.7,208.82,209.7,13988.0,204.8768,205.5138,204.6514,205.5138,13988.0
2023-05-02 13:30:00,209.77,209.81,209.49,209.56,16348.0,205.5824,205.6216,205.308,205.3766,16348.0
2023-05-02 14:00:00,209.5,209.8,209.36,209.64,20608.0,205.3178,205.6118,205.1806,205.455,20608.0
2023-05-02 14:30:00,209.71,210.0,209.57,209.94,16452.0,205.5236,205.8078,205.3864,205.749,16452.0
2023-05-02 15:00:00,209.95,210.54,209.82,210.43,21202.0,205.7588,206.3371,205.6314,206.2293,21202.0
2023-05-02 15:30:00,210.46,210.51,209.9,210.12,107308.0,206.2587,206.3077,205.7098,205.9254,107308.0
2023-05-03 09:30:00,211.51,211.98,209.95,211.78,16695.0,207.2877,207.7483,205.7588,207.5523,16695.0
2023-05-03 10:00:00,212.02,212.61,211.7,211.7,19940.0,207.7875,208.3657,207.4739,207.4739,19940.0
2023-05-03 10:30:00,211.79,211.79,210.18,210.66,29852.0,207.5621,207.5621,205.9843,206.4547,29852.0
2023-05-03 11:00:00,210.68,211.01,210.48,210.48,22631.0,206.4743,206.7977,206.2783,206.2783,22631.0
2023-05-03 11:30:00,210.42,211.28,210.39,211.19,11374.0,206.2195,207.0623,206.1901,206.9741,11374.0
2023-05-03 12:00:00,211.2,211.61,211.02,211.61,9816.0,206.9839,207.3857,206.8075,207.3857,9816.0
2023-05-03 12:30:00,211.61,211.95,211.53,211.81,19434.0,207.3857,207.7189,207.3073,207.5817,19434.0
2023-05-03 13:00:00,211.8,211.95,211.44,211.53,49311.0,207.5719,207.7189,207.2191,207.3073,49311.0
2023-05-03 13:30:00,211.64,211.78,211.21,211.23,15010.0,207.4151,207.5523,206.9937,207.0133,15010.0
2023-05-03 14:00:00,210.73,211.6,210.27,211.34,23689.0,206.5233,207.3759,206.0725,207.1211,23689.0
2023-05-03 14:30:00,211.41,211.6,210.16,211.32,39783.0,207.1897,207.3759,205.9647,207.1015,39783.0
2023-05-03 15:00:00,211.42,211.65,209.82,209.91,27045.0,207.1995,207.4249,205.6314,205.7196,27045.0
2023-05-03 15:30:00,209.95,210.19,209.09,209.13,128611.0,205.7588,205.9941,204.916,204.9552,128611.0
2023-05-04 09:30:00,209.19,210.08,208.59,209.51,104921.0,205.014,205.8862,204.426,205.3276,104921.0
2023-05-04 10:00:00,209.41,209.95,208.98,209.42,62221.0,205.2296,205.7588,204.8082,205.2394,62221.0
2023-05-04 10:30:00,209.32,210.02,209.32,209.95,26863.0,205.1414,205.8274,205.1414,205.7588,26863.0
2023-05-04 11:00:00,209.97,210.15,209.44,209.64,10137.0,205.7784,205.9549,205.259,205.455,10137.0
2023-05-04 11:30:00,209.65,209.73,209.36,209.54,24351.0,205.4648,205.5432,205.1806,205.357,24351.0
2023-05-04 12:00:00,209.54,210.58,209.33,210.4,27255.0,205.357,206.3763,205.1512,206.1999,27255.0
2023-05-04 12:30:00,210.53,210.96,210.13,210.96,24038.0,206.3273,206.7487,205.9352,206.7487,24038.0
2023-05-04 13:00:00,210.91,211.85,210.83,211.41,12878.0,206.6997,207.6209,206.6213,207.1897,12878.0
2023-05-04 13:30:00,211.34,211.47,210.4,210.73,47044.0,207.1211,207.2485,206.1999,206.5233,47044.0
2023-05-04 14:00:00,210.79,211.22,210.66,210.86,14768.0,206.5821,207.0035,206.4547,206.6507,14768.0
2023-05-04 14:30:00,210.83,211.02,210.55,210.96,23471.0,206.6213,206.8075,206.3469,206.7487,23471.0
2023-05-04 15:00:00,211.09,211.27,210.15,210.56,24177.0,206.8761,207.0525,205.9549,206.3567,24177.0
2023-05-04 15:30:00,210.56,211.09,210.52,210.84,172775.0,206.3567,206.8761,206.3175,206.6311,172775.0
2023-05-05 09:30:00,211.0,214.22,210.66,213.01,46060.0,206.7879,209.9436,206.4547,208.7578,46060.0
2023-05-05 10:00:00,213.01,213.22,212.28,212.56,63792.0,208.7578,208.9636,208.0423,208.3167,63792.0
2023-05-05 10:30:00,212.65,213.26,212.38,212.99,16374.0,208.4049,209.0028,208.1403,208.7382,16374.0
2023-05-05 11:00:00,212.91,213.36,212.78,213.0,48655.0,208.6598,209.1008,208.5323,208.748,48655.0
2023-05-05 11:30:00,212.96,213.32,212.73,213.25,19347.0,208.7088,209.0616,208.4833,208.993,19347.0
2023-05-05 12:00:00,213.26,213.5,213.13,213.13,12758.0,209.0028,209.238,208.8754,208.8754,12758.0
2023-05-05 12:30:00,213.17,213.47,213.02,213.22,21045.0,208.9146,209.2086,208.7676,208.9636,21045.0
2023-05-05 13:00:00,213.11,213.79,213.11,213.79,14438.0,208.8558,209.5222,208.8558,209.5222,14438.0
2023-05-05 13:30:00,213.67,214.18,213.67,213.98,11662.0,209.4046,209.9044,209.4046,209.7084,11662.0
2023-05-05 14:00:00,213.95,214.11,213.74,213.8,25662.0,209.679,209.8358,209.4732,209.532,25662.0
2023-05-05 14:30:00,213.8,214.05,213.49,213.92,30148.0,209.532,209.777,209.2282,209.6496,30148.0
2023-05-05 15:00:00,213.85,213.93,213.58,213.86,19042.0,209.581,209.6594,209.3164,209.5908,19042.0
2023-05-05 15:30:00,213.86,213.96,213.35,213.82,112005.0,209.5908,209.6888,209.091,209.5516,112005.0
2023-05-08 09:30:00,213.68,214.91,212.87,214.7,23812.0,209.4144,210.6198,208.6206,210.414,23812.0
2023-05-08 10:00:00,214.7,214.88,213.96,214.88,15076.0,210.414,210.5904,209.6888,210.5904,15076.0
2023-05-08 10:30:00,214.74,215.26,214.7,215.04,16220.0,210.4532,210.9628,210.414,210.7472,16220.0
2023-05-08 11:00:00,215.09,215.23,214.99,215.07,17332.0,210.7962,210.9334,210.6982,210.7766,17332.0
2023-05-08 11:30:00,215.0,215.18,214.91,215.06,12776.0,210.708,210.8844,210.6198,210.7668,12776.0
2023-05-08 12:00:00,214.99,215.18,214.93,215.04,12493.0,210.6982,210.8844,210.6394,210.7472,12493.0
2023-05-08 12:30:00,215.15,215.24,214.98,215.24,7470.0,210.855,210.9432,210.6884,210.9432,7470.0
2023-05-08 13:00:00,215.25,215.44,215.0,215.16,6698.0,210.953,211.1392,210.708,210.8648,6698.0
2023-05-08 13:30:00,215.14,215.26,214.91,215.14,12192.0,210.8452,210.9628,210.6198,210.8452,12192.0
2023-05-08 14:00:00,215.16,215.55,214.83,215.44,15437.0,210.8648,211.2471,210.5414,211.1392,15437.0
2023-05-08 14:30:00,215.53,215.71,215.36,215.66,8202.0,211.2275,211.4039,211.0608,211.3549,8202.0
2023-05-08 15:00:00,215.57,215.68,215.27,215.38,17457.0,211.2667,211.3745,210.9726,211.0804,17457.0
2023-05-08 15:30:00,215.38,215.6,215.28,215.33,59611.0,211.0804,211.2961,210.9824,211.0314,59611.0
2023-05-09 09:30:00,215.74,215.74,214.92,215.25,36484.0,211.4333,211.4333,210.6296,210.953,36484.0
2023-05-09 10:00:00,215.36,215.63,214.98,215.53,19094.0,211.0608,211.3255,210.6884,211.2275,19094.0
2023-05-09 10:30:00,215.64,216.52,215.4,216.23,13786.0,211.3353,212.1977,211.1,211.9135,13786.0
2023-05-09 11:00:00,216.25,216.64,215.98,216.59,14634.0,211.9331,212.3153,211.6685,212.2663,14634.0
2023-05-09 11:30:00,216.78,216.86,216.57,216.75,12193.0,212.4525,212.5309,212.2467,212.4231,12193.0
2023-05-09 12:00:00,216.66,216.66,215.97,215.98,37698.0,212.3349,212.3349,211.6587,211.6685,37698.0
2023-05-09 12:30:00,215.99,216.18,215.8,216.0,20190.0,211.6783,211.8645,211.4921,211.6881,20190.0
2023-05-09 13:00:00,216.0,216.22,215.91,216.05,15025.0,211.6881,211.9037,211.5999,211.7371,15025.0
2023-05-09 13:30:00,216.02,216.21,215.92,216.17,11967.0,211.7077,211.8939,211.6097,211.8547,11967.0
2023-05-09 14:00:00,216.24,216.32,215.87,216.07,36309.0,211.9233,212.0017,211.5607,211.7567,36309.0
2023-05-09 14:30:00,216.06,216.19,215.82,216.02,63716.0,211.7469,211.8743,211.5117,211.7077,63716.0
2023-05-09 15:00:00,216.02,216.21,215.73,216.1,48102.0,211.7077,211.8939,211.4235,211.7861,48102.0
2023-05-09 15:30:00,215.98,216.18,215.77,216.11,127434.0,211.6685,211.8645,211.4627,211.7959,127434.0
2023-05-10 09:30:00,215.82,216.71,215.51,216.16,94504.0,211.5117,212.3839,211.2079,211.8449,94504.0
2023-05-10 10:00:00,216.27,216.92,216.05,216.31,19195.0,211.9527,212.5897,211.7371,211.9919,19195.0
2023-05-10 10:30:00,216.36,216.41,215.49,216.2,29003.0,212.0409,212.0899,211.1882,211.8841,29003.0
2023-05-10 11:00:00,216.28,217.19,216.25,216.99,70448.0,211.9625,212.8543,211.9331,212.6583,70448.0
2023-05-10 11:30:00,216.97,217.72,216.94,217.58,81855.0,212.6387,213.3737,212.6093,213.2365,81855.0
2023-05-10 12:00:00,217.62,217.8,216.98,217.09,81346.0,213.2757,213.4521,212.6485,212.7563,81346.0
2023-05-10 12:30:00,217.03,217.28,216.72,216.93,116925.0,212.6975,212.9425,212.3937,212.5995,116925.0
2023-05-10 13:00:00,216.93,217.18,216.54,216.71,53675.0,212.5995,212.8445,212.2173,212.3839,53675.0
2023-05-10 13:30:00,216.7,216.75,215.99,216.59,14993.0,212.3741,212.4231,211.6783,212.2663,14993.0
2023-05-10 14:00:00,216.62,216.86,216.24,216.58,18837.0,212.2957,212.5309,211.9233,212.2565,18837.0
2023-05-10 14:30:00,216.62,217.11,216.62,217.09,21794.0,212.2957,212.7759,212.2957,212.7563,21794.0
2023-05-10 15:00:00,217.07,217.87,216.77,217.61,33732.0,212.7367,213.5207,212.4427,213.2659,33732.0
2023-05-10 15:30:00,217.53,218.1,217.32,217.32,121064.0,213.1875,213.7461,212.9817,212.9817,121064.0
2023-05-11 09:30:00,216.86,217.22,215.74,215.91,21501.0,212.5309,212.8837,211.4333,211.5999,21501.0
2023-05-11 10:00:00,215.82,216.56,215.7,216.49,12480.0,211.5117,212.2369,211.3941,212.1683,12480.0
2023-05-11 10:30:00,216.7,216.7,216.04,216.17,10144.0,212.3741,212.3741,211.7273,211.8547,10144.0
2023-05-11 11:00:00,216.35,216.4,215.79,216.14,7016.0,212.0311,212.0801,211.4823,211.8253,7016.0
2023-05-11 11:30:00,216.2,216.67,215.88,216.63,7827.0,211.8841,212.3447,211.5705,212.3055,7827.0
2023-05-11 12:00:00,216.75,217.02,216.51,216.7,13361.0,212.4231,212.6877,212.1879,212.3741,13361.0
2023-05-11 12:30:00,216.69,217.07,216.52,217.05,16748.0,212.3643,212.7367,212.1977,212.7171,16748.0
2023-05-11 13:00:00,217.07,217.12,216.63,216.66,6585.0,212.7367,212.7857,212.3055,212.3349,6585.0
2023-05-11 13:30:00,216.65,216.88,215.99,216.52,8566.0,212.3251,212.5505,211.6783,212.1977,8566.0
2023-05-11 14:00:00,216.62,217.01,216.49,217.0,10092.0,212.2957,212.6779,212.1683,212.6681,10092.0
2023-05-11 14:30:00,217.01,217.44,216.96,217.35,13573.0,212.6779,213.0993,212.6289,213.0111,13573.0
2023-05-11 15:00:00,217.39,217.39,216.86,217.03,12012.0,213.0503,213.0503,212.5309,212.6975,12012.0
2023-05-11 15:30:00,216.96,217.11,216.58,216.78,53082.0,212.6289,212.7759,212.2565,212.4525,53082.0
2023-05-12 09:30:00,217.74,219.21,217.43,218.35,47600.0,213.3933,214.834,213.0895,213.9912,47600.0
2023-05-12 10:00:00,218.11,218.69,217.68,217.94,75877.0,213.7559,214.3244,213.3345,213.5893,75877.0
2023-05-12 10:30:00,217.94,218.04,217.13,217.43,26476.0,213.5893,213.6873,212.7955,213.0895,26476.0
2023-05-12 11:00:00,217.47,217.58,216.71,216.98,27080.0,213.1287,213.2365,212.3839,212.6485,27080.0
2023-05-12 11:30:00,216.93,217.44,216.92,217.21,34740.0,212.5995,213.0993,212.5897,212.8739,34740.0
2023-05-12 12:00:00,217.42,217.53,216.66,216.87,20546.0,213.0797,213.1875,212.3349,212.5407,20546.0
2023-05-12 12:30:00,216.83,217.01,216.35,216.54,23790.0,212.5015,212.6779,212.0311,212.2173,23790.0
2023-05-12 13:00:00,216.46,217.2,216.3,217.04,21643.0,212.1389,212.8641,211.9821,212.7073,21643.0
2023-05-12 13:30:00,217.14,217.2,216.58,216.63,15858.0,212.8053,212.8641,212.2565,212.3055,15858.0
2023-05-12 14:00:00,216.66,217.52,216.59,217.4,14594.0,212.3349,213.1777,212.2663,213.0601,14594.0
2023-05-12 14:30:00,217.4,217.75,217.13,217.54,11519.0,213.0601,213.4031,212.7955,213.1973,11519.0
2023-05-12 15:00:00,217.62,218.04,217.44,217.95,15646.0,213.2757,213.6873,213.0993,213.5991,15646.0
2023-05-12 15:30:00,217.96,218.73,217.96,218.62,75639.0,213.6089,214.3636,213.6089,214.2558,75639.0
2023-05-15 09:30:00,219.02,219.23,217.6,218.09,24456.0,214.6478,214.8536,213.2561,213.7363,24456.0
2023-05-15 10:00:00,218.09,218.27,216.98,218.16,68698.0,213.7363,213.9128,212.6485,213.8049,68698.0
2023-05-15 10:30:00,218.09,218.56,217.67,218.46,61314.0,213.7363,214.197,213.3247,214.099,61314.0
2023-05-15 11:00:00,218.39,218.59,218.04,218.2,50459.0,214.0304,214.2264,213.6873,213.8442,50459.0
2023-05-15 11:30:00,218.2,218.52,218.15,218.34,47212.0,213.8442,214.1578,213.7951,213.9814,47212.0
2023-05-15 12:00:00,218.39,218.45,217.92,217.94,11193.0,214.0304,214.0892,213.5697,213.5893,11193.0
2023-05-15 12:30:00,217.87,218.13,217.71,218.13,28197.0,213.5207,213.7755,213.3639,213.7755,28197.0
2023-05-15 13:00:00,218.05,218.15,217.36,217.38,18824.0,213.6971,213.7951,213.0209,213.0405,18824.0
2023-05-15 13:30:00,217.29,217.62,216.99,217.3,20149.0,212.9523,213.2757,212.6583,212.9621,20149.0
2023-05-15 14:00:00,217.34,217.8,217.29,217.34,16468.0,213.0013,213.4521,212.9523,213.0013,16468.0
2023-05-15 14:30:00,217.33,217.93,217.32,217.68,25505.0,212.9915,213.5795,212.9817,213.3345,25505.0
2023-05-15 15:00:00,217.65,218.0,217.65,217.87,33151.0,213.3051,213.6481,213.3051,213.5207,33151.0
2023-05-15 15:30:00,217.84,217.97,217.41,217.88,148322.0,213.4913,213.6187,213.0699,213.5305,148322.0
2023-05-16 09:30:00,217.19,217.87,216.22,216.97,30595.0,212.8543,213.5207,211.9037,212.6387,30595.0
2023-05-16 10:00:00,216.97,217.34,216.25,217.34,26395.0,212.6387,213.0013,211.9331,213.0013,26395.0
2023-05-16 10:30:00,217.46,217.47,216.42,216.65,17935.0,213.1189,213.1287,212.0997,212.3251,17935.0
2023-05-16 11:00:00,216.71,217.19,216.56,216.98,22406.0,212.3839,212.8543,212.2369,212.6485,22406.0
2023-05-16 11:30:00,216.98,217.19,216.65,216.88,14910.0,212.6485,212.8543,212.3251,212.5505,14910.0
2023-05-16 12:00:00,217.03,217.48,216.93,217.48,8794.0,212.6975,213.1385,212.5995,213.1385,8794.0
2023-05-16 12:30:00,217.48,217.75,217.14,217.63,13994.0,213.1385,213.4031,212.8053,213.2855,13994.0
2023-05-16 13:00:00,217.63,217.75,217.25,217.25,15637.0,213.2855,213.4031,212.9131,212.9131,15637.0
2023-05-16 13:30:00,217.39,217.55,217.07,217.44,13069.0,213.0503,213.2071,212.7367,213.0993,13069.0
2023-05-16 14:00:00,217.31,217.33,216.78,216.78,12393.0,212.9719,212.9915,212.4525,212.4525,12393.0
2023-05-16 14:30:00,216.9,217.51,216.9,217.46,15381.0,212.5701,213.1679,212.5701,213.1189,15381.0
2023-05-16 15:00:00,217.47,217.55,217.25,217.42,23405.0,213.1287,213.2071,212.9131,213.0797,23405.0
2023-05-16 15:30:00,217.42,217.48,216.64,216.99,123487.0,213.0797,213.1385,212.3153,212.6583,123487.0
2023-05-17 09:30:00,217.95,218.47,216.48,216.75,61819.0,213.5991,214.1088,212.1585,212.4231,61819.0
2023-05-17 10:00:00,216.79,216.91,216.41,216.48,9546.0,212.4623,212.5799,212.0899,212.1585,9546.0
2023-05-17 10:30:00,216.3,216.54,215.88,216.11,21087.0,211.9821,212.2173,211.5705,211.7959,21087.0
2023-05-17 11:00:00,216.23,216.37,215.15,215.66,17232.0,211.9135,212.0507,210.855,211.3549,17232.0
2023-05-17 11:30:00,215.75,215.75,215.24,215.34,21515.0,211.4431,211.4431,210.9432,211.0412,21515.0
2023-05-17 12:00:00,215.36,216.07,215.26,216.05,18263.0,211.0608,211.7567,210.9628,211.7371,18263.0
2023-05-17 12:30:00,216.12,216.67,216.07,216.66,14724.0,211.8057,212.3447,211.7567,212.3349,14724.0
2023-05-17 13:00:00,216.81,217.41,216.75,216.86,25044.0,212.4819,213.0699,212.4231,212.5309,25044.0
2023-05-17 13:30:00,216.86,217.25,216.49,216.65,24950.0,212.5309,212.9131,212.1683,212.3251,24950.0
2023-05-17 14:00:00,216.72,216.76,215.4,215.43,11101.0,212.3937,212.4329,211.1,211.1294,11101.0
2023-05-17 14:30:00,215.56,215.64,214.87,214.96,21868.0,211.2569,211.3353,210.5806,210.6688,21868.0
2023-05-17 15:00:00,214.97,215.12,214.35,214.53,25595.0,210.6786,210.8256,210.071,210.2474,25595.0
2023-05-17 15:30:00,214.55,215.25,214.43,215.09,142322.0,210.267,210.953,210.1494,210.7962,142322.0
2023-05-18 09:30:00,214.49,214.98,213.04,213.37,24596.0,210.2082,210.6884,208.7872,209.1106,24596.0
2023-05-18 10:00:00,213.34,214.28,213.24,213.95,31298.0,209.0812,210.0024,208.9832,209.679,31298.0
2023-05-18 10:30:00,214.0,214.52,213.87,214.34,16119.0,209.728,210.2376,209.6006,210.0612,16119.0
2023-05-18 11:00:00,214.33,214.73,214.04,214.1,15162.0,210.0514,210.4434,209.7672,209.826,15162.0
2023-05-18 11:30:00,214.05,214.13,213.48,213.48,26362.0,209.777,209.8554,209.2184,209.2184,26362.0
2023-05-18 12:00:00,213.51,213.69,213.16,213.58,15860.0,209.2478,209.4242,208.9048,209.3164,15860.0
2023-05-18 12:30:00,213.52,213.69,213.28,213.36,13808.0,209.2576,209.4242,209.0224,209.1008,13808.0
2023-05-18 13:00:00,213.4,213.58,212.97,212.99,14483.0,209.14,209.3164,208.7186,208.7382,14483.0
2023-05-18 13:30:00,212.96,213.2,212.46,212.64,26195.0,208.7088,208.944,208.2187,208.3951,26195.0
2023-05-18 14:00:00,212.6,213.78,212.6,213.63,21278.0,208.3559,209.5124,208.3559,209.3654,21278.0
2023-05-18 14:30:00,213.67,213.86,213.47,213.65,25632.0,209.4046,209.5908,209.2086,209.385,25632.0
2023-05-18 15:00:00,213.64,213.69,213.38,213.42,48993.0,209.3752,209.4242,209.1204,209.1596,48993.0
2023-05-18 15:30:00,213.48,215.1,213.38,214.51,225136.0,209.2184,210.806,209.1204,210.2278,225136.0
2023-05-19 09:30:00,215.54,216.43,215.5,215.58,63478.0,211.2373,212.1095,211.1981,211.2765,63478.0
2023-05-19 10:00:00,215.78,216.1,215.05,216.09,23673.0,211.4725,211.7861,210.757,211.7763,23673.0
2023-05-19 10:30:00,215.95,216.18,215.61,215.81,17351.0,211.6391,211.8645,211.3059,211.5019,17351.0
2023-05-19 11:00:00,215.93,216.06,214.63,214.63,14831.0,211.6195,211.7469,210.3454,210.3454,14831.0
2023-05-19 11:30:00,214.58,215.2,214.31,214.98,8590.0,210.2964,210.904,210.0318,210.6884,8590.0
2023-05-19 12:00:00,214.91,215.11,214.59,214.85,17421.0,210.6198,210.8158,210.3062,210.561,17421.0
2023-05-19 12:30:00,214.79,215.55,214.58,215.27,9716.0,210.5022,211.2471,210.2964,210.9726,9716.0
2023-05-19 13:00:00,215.18,215.61,215.18,215.52,12334.0,210.8844,211.3059,210.8844,211.2177,12334.0
2023-05-19 13:30:00,215.53,215.64,215.02,215.2,10645.0,211.2275,211.3353,210.7276,210.904,10645.0
2023-05-19 14:00:00,215.15,215.7,215.1,215.52,8770.0,210.855,211.3941,210.806,211.2177,8770.0
2023-05-19 14:30:00,215.38,216.07,215.36,216.02,8261.0,211.0804,211.7567,211.0608,211.7077,8261.0
2023-05-19 15:00:00,216.02,216.06,215.46,215.5,28216.0,211.7077,211.7469,211.1588,211.1981,28216.0
2023-05-19 15:30:00,215.5,216.34,215.38,216.07,96116.0,211.1981,212.0213,211.0804,211.7567,96116.0
2023-05-22 09:30:00,215.45,216.18,213.72,213.83,27345.0,211.149,211.8645,209.4536,209.5614,27345.0
2023-05-22 10:00:00,213.74,214.18,212.8,214.12,28079.0,209.4732,209.9044,208.5519,209.8456,28079.0
2023-05-22 10:30:00,214.07,214.07,213.58,213.88,31651.0,209.7966,209.7966,209.3164,209.6104,31651.0
2023-05-22 11:00:00,214.06,214.91,214.06,214.8,12626.0,209.7868,210.6198,209.7868,210.512,12626.0
2023-05-22 11:30:00,214.77,215.09,214.57,214.78,17705.0,210.4826,210.7962,210.2866,210.4924,17705.0
2023-05-22 12:00:00,214.84,214.97,214.33,214.44,21304.0,210.5512,210.6786,210.0514,210.1592,21304.0
2023-05-22 12:30:00,214.48,214.52,213.86,214.14,14093.0,210.1984,210.2376,209.5908,209.8652,14093.0
2023-05-22 13:00:00,214.26,214.84,214.05,214.79,12499.0,209.9828,210.5512,209.777,210.5022,12499.0
2023-05-22 13:30:00,214.86,215.12,214.79,214.82,19702.0,210.5708,210.8256,210.5022,210.5316,19702.0
2023-05-22 14:00:00,214.88,215.36,214.79,215.36,14303.0,210.5904,211.0608,210.5022,211.0608,14303.0
2023-05-22 14:30:00,215.43,215.83,215.28,215.53,14448.0,211.1294,211.5215,210.9824,211.2275,14448.0
2023-05-22 15:00:00,215.55,215.69,215.13,215.33,15078.0,211.2471,211.3843,210.8354,211.0314,15078.0
2023-05-22 15:30:00,215.34,215.35,214.36,214.62,94640.0,211.0412,211.051,210.0808,210.3356,94640.0
2023-05-23 09:30:00,213.21,213.52,207.25,207.32,59599.0,208.9538,209.2576,203.1127,203.1813,59599.0
2023-05-23 10:00:00,207.29,208.61,207.1,208.58,57366.0,203.1519,204.4456,202.9657,204.4162,57366.0
2023-05-23 10:30:00,208.56,209.73,208.36,208.42,44541.0,204.3966,205.5432,204.2006,204.2594,44541.0
2023-05-23 11:00:00,208.39,208.65,207.68,207.88,26106.0,204.23,204.4848,203.5342,203.7302,26106.0
2023-05-23 11:30:00,207.92,208.02,207.01,207.01,22024.0,203.7694,203.8674,202.8775,202.8775,22024.0
2023-05-23 12:00:00,207.05,207.27,206.11,207.03,22165.0,202.9167,203.1323,201.9955,202.8971,22165.0
2023-05-23 12:30:00,207.13,208.01,207.13,207.77,18318.0,202.9951,203.8576,202.9951,203.6224,18318.0
2023-05-23 13:00:00,207.73,208.06,207.21,207.21,13019.0,203.5832,203.9066,203.0735,203.0735,13019.0
2023-05-23 13:30:00,207.14,207.64,206.77,207.11,19603.0,203.0049,203.495,202.6423,202.9755,19603.0
2023-05-23 14:00:00,207.15,207.69,206.33,206.69,17558.0,203.0147,203.544,202.2111,202.5639,17558.0
2023-05-23 14:30:00,206.68,206.97,206.27,206.9,16677.0,202.5541,202.8383,202.1523,202.7697,16677.0
2023-05-23 15:00:00,206.9,207.16,206.66,207.1,19899.0,202.7697,203.0245,202.5345,202.9657,19899.0
2023-05-23 15:30:00,207.04,207.17,206.48,206.65,120599.0,202.9069,203.0343,202.3581,202.5247,120599.0
2023-05-24 09:30:00,205.79,205.94,204.68,205.86,27676.0,201.6819,201.8289,200.594,201.7505,27676.0
2023-05-24 10:00:00,206.15,206.31,205.81,206.07,16647.0,202.0347,202.1915,201.7015,201.9563,16647.0
2023-05-24 10:30:00,206.16,206.19,205.34,205.48,16772.0,202.0445,202.0739,201.2409,201.3781,16772.0
2023-05-24 11:00:00,205.46,205.95,205.13,205.75,17139.0,201.3585,201.8387,201.0351,201.6427,17139.0
2023-05-24 11:30:00,205.75,205.79,205.26,205.26,10279.0,201.6427,201.6819,201.1625,201.1625,10279.0
2023-05-24 12:00:00,205.23,205.58,205.16,205.34,8366.0,201.1331,201.4761,201.0645,201.2409,8366.0
2023-05-24 12:30:00,205.41,205.56,204.97,205.25,38462.0,201.3095,201.4565,200.8783,201.1527,38462.0
2023-05-24 13:00:00,205.22,206.19,205.18,206.19,9565.0,201.1233,202.0739,201.0841,202.0739,9565.0
2023-05-24 13:30:00,206.26,206.57,206.07,206.17,7183.0,202.1425,202.4463,201.9563,202.0543,7183.0
2023-05-24 14:00:00,206.24,206.36,205.55,205.61,13998.0,202.1229,202.2405,201.4467,201.5055,13998.0
2023-05-24 14:30:00,205.55,205.97,205.52,205.65,16641.0,201.4467,201.8583,201.4173,201.5447,16641.0
2023-05-24 15:00:00,205.69,206.39,205.49,205.98,19606.0,201.5839,202.2699,201.3879,201.8681,19606.0
2023-05-24 15:30:00,206.0,206.14,204.92,205.23,87805.0,201.8877,202.0249,200.8293,201.1331,87805.0
2023-05-25 09:30:00,205.64,205.78,203.63,204.69,29306.0,201.5349,201.6721,199.565,200.6038,29306.0
2023-05-25 10:00:00,204.65,204.86,203.91,204.42,15932.0,200.5646,200.7705,199.8394,200.3392,15932.0
2023-05-25 10:30:00,204.44,204.73,204.17,204.18,27826.0,200.3588,200.643,200.0942,200.104,27826.0
2023-05-25 11:00:00,204.25,204.67,203.89,203.89,7355.0,200.1726,200.5842,199.8198,199.8198,7355.0
2023-05-25 11:30:00,203.99,203.99,203.54,203.65,8883.0,199.9178,199.9178,199.4768,199.5846,8883.0
2023-05-25 12:00:00,203.81,204.68,203.73,204.41,8226.0,199.7414,200.594,199.663,200.3294,8226.0
2023-05-25 12:30:00,204.45,204.45,204.13,204.23,3966.0,200.3686,200.3686,200.055,200.153,3966.0
2023-05-25 13:00:00,204.26,205.04,204.02,204.89,4624.0,200.1824,200.9469,199.9472,200.7999,4624.0
2023-05-25 13:30:00,204.89,205.02,204.74,204.92,8213.0,200.7999,200.9273,200.6528,200.8293,8213.0
2023-05-25 14:00:00,205.02,205.39,204.89,204.94,8286.0,200.9273,201.2899,200.7999,200.8489,8286.0
2023-05-25 14:30:00,204.86,204.86,204.32,204.53,15298.0,200.7705,200.7705,200.2412,200.447,15298.0
2023-05-25 15:00:00,204.57,204.83,204.4,204.7,15686.0,200.4862,200.7411,200.3196,200.6136,15686.0
2023-05-25 15:30:00,204.7,205.09,204.27,204.32,63129.0,200.6136,200.9959,200.1922,200.2412,63129.0
2023-05-26 09:30:00,204.51,205.17,203.42,204.78,25622.0,200.4274,201.0743,199.3592,200.692,25622.0
2023-05-26 10:00:00,204.72,205.39,204.47,205.21,29724.0,200.6332,201.2899,200.3882,201.1135,29724.0
2023-05-26 10:30:00,205.3,205.38,204.86,205.03,19036.0,201.2017,201.2801,200.7705,200.9371,19036.0
2023-05-26 11:00:00,205.1,205.18,203.95,203.97,19773.0,201.0057,201.0841,199.8786,199.8982,19773.0
2023-05-26 11:30:00,204.0,204.24,203.58,203.63,8323.0,199.9276,200.1628,199.516,199.565,8323.0
2023-05-26 12:00:00,203.51,204.03,203.33,203.81,10259.0,199.4474,199.957,199.271,199.7414,10259.0
2023-05-26 12:30:00,203.95,204.28,203.73,203.84,10736.0,199.8786,200.202,199.663,199.7708,10736.0
2023-05-26 13:00:00,203.83,204.01,203.51,203.57,7904.0,199.761,199.9374,199.4474,199.5062,7904.0
2023-05-26 13:30:00,203.56,203.92,203.49,203.86,7974.0,199.4964,199.8492,199.4278,199.7904,7974.0
2023-05-26 14:00:00,203.95,204.09,203.6,204.09,8848.0,199.8786,200.0158,199.5356,200.0158,8848.0
2023-05-26 14:30:00,204.1,204.46,204.0,204.09,10329.0,200.0256,200.3784,199.9276,200.0158,10329.0
2023-05-26 15:00:00,204.12,204.4,203.96,204.06,13792.0,200.0452,200.3196,199.8884,199.9864,13792.0
2023-05-26 15:30:00,204.06,204.19,203.65,203.79,76041.0,199.9864,200.1138,199.5846,199.7218,76041.0
2023-05-30 09:30:00,204.0,205.17,203.53,205.0,30105.0,199.9276,201.0743,199.467,200.9077,30105.0
2023-05-30 10:00:00,205.02,205.17,204.26,204.45,25069.0,200.9273,201.0743,200.1824,200.3686,25069.0
2023-05-30 10:30:00,204.63,204.68,203.85,204.06,19027.0,200.545,200.594,199.7806,199.9864,19027.0
2023-05-30 11:00:00,203.96,204.08,203.37,203.45,22634.0,199.8884,200.006,199.3102,199.3886,22634.0
2023-05-30 11:30:00,203.59,203.99,203.48,203.99,5476.0,199.5258,199.9178,199.418,199.9178,5476.0
2023-05-30 12:00:00,203.95,203.95,203.73,203.84,7818.0,199.8786,199.8786,199.663,199.7708,7818.0
2023-05-30 12:30:00,203.83,204.0,203.57,203.82,12644.0,199.761,199.9276,199.5062,199.7512,12644.0
2023-05-30 13:00:00,203.87,204.0,203.71,203.73,10207.0,199.8002,199.9276,199.6434,199.663,10207.0
2023-05-30 13:30:00,203.64,204.0,203.62,203.7,9851.0,199.5748,199.9276,199.5552,199.6336,9851.0
2023-05-30 14:00:00,203.75,203.93,203.34,203.92,7726.0,199.6826,199.859,199.2808,199.8492,7726.0
2023-05-30 14:30:00,203.98,204.11,203.56,203.65,26995.0,199.908,200.0354,199.4964,199.5846,26995.0
2023-05-30 15:00:00,203.61,203.72,203.45,203.71,19685.0,199.5454,199.6532,199.3886,199.6434,19685.0
2023-05-30 15:30:00,203.76,203.85,203.34,203.54,66075.0,199.6924,199.7806,199.2808,199.4768,66075.0
2023-05-31 09:30:00,201.81,202.45,200.09,200.3,30855.0,197.7813,198.4086,196.0957,196.3015,30855.0
2023-05-31 10:00:00,200.34,201.09,199.96,200.19,31583.0,196.3407,197.0757,195.9683,196.1937,31583.0
2023-05-31 10:30:00,200.09,200.3,199.27,199.42,20572.0,196.0957,196.3015,195.292,195.439,20572.0
2023-05-31 11:00:00,199.58,199.78,199.0,199.66,22225.0,195.5959,195.7919,195.0274,195.6743,22225.0
2023-05-31 11:30:00,199.61,200.33,199.51,200.02,103658.0,195.6253,196.3309,195.5273,196.0271,103658.0
2023-05-31 12:00:00,200.03,200.44,200.01,200.16,44681.0,196.0369,196.4387,196.0173,196.1643,44681.0
2023-05-31 12:30:00,200.15,200.21,199.67,199.95,35940.0,196.1545,196.2133,195.6841,195.9585,35940.0
2023-05-31 13:00:00,199.94,200.33,199.74,200.29,22476.0,195.9487,196.3309,195.7527,196.2917,22476.0
2023-05-31 13:30:00,200.22,200.92,199.77,200.89,35478.0,196.2231,196.9091,195.7821,196.8797,35478.0
2023-05-31 14:00:00,200.88,200.93,199.93,200.09,93806.0,196.8699,196.9189,195.9389,196.0957,93806.0
2023-05-31 14:30:00,200.18,200.5,200.0,200.44,80735.0,196.1839,196.4975,196.0075,196.4387,80735.0
2023-05-31 15:00:00,200.56,201.59,200.5,201.55,21388.0,196.5563,197.5657,196.4975,197.5265,21388.0
2023-05-31 15:30:00,201.49,201.77,200.23,200.34,183873.0,197.4677,197.7421,196.2329,196.3407,183873.0
2023-06-01 09:30:00,200.39,200.51,198.52,199.05,29807.0,196.9241,197.042,195.0864,195.6072,29807.0
2023-06-01 10:00:00,199.32,200.09,199.07,199.17,21365.0,195.8726,196.6293,195.6269,195.7252,21365.0
2023-06-01 10:30:00,199.08,199.33,198.84,199.14,13501.0,195.6367,195.8824,195.4009,195.6957,13501.0
2023-06-01 11:00:00,199.2,199.67,199.19,199.57,16688.0,195.7546,196.2165,195.7448,196.1182,16688.0
2023-06-01 11:30:00,199.66,200.12,199.29,199.88,13551.0,196.2067,196.6587,195.8431,196.4229,13551.0
2023-06-01 12:00:00,200.11,200.44,199.88,200.44,15444.0,196.6489,196.9732,196.4229,196.9732,15444.0
2023-06-01 12:30:00,200.5,200.55,200.02,200.09,35011.0,197.0322,197.0813,196.5605,196.6293,35011.0
2023-06-01 13:00:00,200.06,200.46,199.86,200.15,76734.0,196.5998,196.9929,196.4032,196.6882,76734.0
2023-06-01 13:30:00,200.16,201.29,200.05,201.27,12737.0,196.698,197.8085,196.5899,197.7888,12737.0
2023-06-01 14:00:00,201.27,201.55,200.87,201.37,13065.0,197.7888,198.064,197.3958,197.8871,13065.0
2023-06-01 14:30:00,201.36,201.87,201.36,201.87,18340.0,197.8773,198.3785,197.8773,198.3785,18340.0
2023-06-01 15:00:00,201.88,202.06,201.71,201.71,29786.0,198.3883,198.5652,198.2212,198.2212,29786.0
2023-06-01 15:30:00,201.74,202.2,201.39,202.2,92611.0,198.2507,198.7028,197.9068,198.7028,92611.0
2023-06-02 09:30:00,202.49,203.99,202.35,203.59,18941.0,198.9877,200.4618,198.8502,200.0687,18941.0
2023-06-02 10:00:00,203.53,204.81,203.36,203.83,20315.0,200.0098,201.2676,199.8427,200.3046,20315.0
2023-06-02 10:30:00,203.76,204.82,203.76,204.65,13821.0,200.2358,201.2774,200.2358,201.1104,13821.0
2023-06-02 11:00:00,204.64,205.25,204.64,205.09,15397.0,201.1006,201.7,201.1006,201.5428,15397.0
2023-06-02 11:30:00,205.0,205.0,204.33,204.42,7746.0,201.4543,201.4543,200.7959,200.8844,7746.0
2023-06-02 12:00:00,204.46,204.46,203.51,204.05,21535.0,200.9237,200.9237,199.9901,200.5208,21535.0
2023-06-02 12:30:00,204.12,204.96,204.07,204.96,10352.0,200.5896,201.415,200.5404,201.415,10352.0
2023-06-02 13:00:00,205.05,205.23,204.78,205.18,9002.0,201.5035,201.6804,201.2381,201.6312,9002.0
2023-06-02 13:30:00,205.24,205.36,204.91,205.36,13748.0,201.6902,201.8081,201.3659,201.8081,13748.0
2023-06-02 14:00:00,205.31,205.5,204.92,205.48,9721.0,201.759,201.9457,201.3757,201.926,9721.0
2023-06-02 14:30:00,205.51,205.88,205.43,205.59,15302.0,201.9555,202.3191,201.8769,202.0341,15302.0
2023-06-02 15:00:00,205.6,205.88,205.5,205.65,21742.0,202.044,202.3191,201.9457,202.0931,21742.0
2023-06-02 15:30:00,205.62,206.1,205.61,205.62,91005.0,202.0636,202.5353,202.0538,202.0636,91005.0
2023-06-05 09:30:00,205.85,206.25,205.43,205.54,15445.0,202.2896,202.6827,201.8769,201.985,15445.0
2023-06-05 10:00:00,205.28,206.02,205.03,205.65,14467.0,201.7295,202.4567,201.4838,202.0931,14467.0
2023-06-05 10:30:00,205.65,206.6,205.38,205.97,14270.0,202.0931,203.0267,201.8278,202.4076,14270.0
2023-06-05 11:00:00,206.07,206.7,206.07,206.63,9218.0,202.5058,203.1249,202.5058,203.0561,9218.0
2023-06-05 11:30:00,206.73,207.12,206.64,206.64,11952.0,203.1544,203.5377,203.066,203.066,11952.0
2023-06-05 12:00:00,206.63,206.68,206.38,206.58,9646.0,203.0561,203.1053,202.8105,203.007,9646.0
2023-06-05 12:30:00,206.59,207.23,206.58,207.16,9663.0,203.0168,203.6458,203.007,203.577,9663.0
2023-06-05 13:00:00,207.07,207.12,206.42,206.51,8883.0,203.4885,203.5377,202.8498,202.9382,8883.0
2023-06-05 13:30:00,206.41,206.83,206.21,206.81,6791.0,202.8399,203.2527,202.6434,203.233,6791.0
2023-06-05 14:00:00,206.78,206.78,206.33,206.57,8871.0,203.2035,203.2035,202.7613,202.9972,8871.0
2023-06-05 14:30:00,206.53,206.55,205.98,206.01,20745.0,202.9579,202.9775,202.4174,202.4469,20745.0
2023-06-05 15:00:00,205.99,206.12,205.62,206.0,18475.0,202.4272,202.555,202.0636,202.437,18475.0
2023-06-05 15:30:00,205.98,206.48,205.93,206.29,57402.0,202.4174,202.9087,202.3682,202.722,57402.0
2023-06-06 09:30:00,207.01,207.64,205.53,206.39,20430.0,203.4296,204.0487,201.9752,202.8203,20430.0
2023-06-06 10:00:00,206.5,207.11,206.1,206.1,8125.0,202.9284,203.5278,202.5353,202.5353,8125.0
2023-06-06 10:30:00,206.17,206.17,205.23,205.39,7926.0,202.6041,202.6041,201.6804,201.8376,7926.0
2023-06-06 11:00:00,205.41,205.43,204.55,204.73,5877.0,201.8572,201.8769,201.0121,201.189,5877.0
2023-06-06 11:30:00,204.74,205.13,204.46,205.06,7359.0,201.1988,201.5821,200.9237,201.5133,7359.0
2023-06-06 12:00:00,205.07,205.25,204.73,204.8,3238.0,201.5231,201.7,201.189,201.2578,3238.0
2023-06-06 12:30:00,204.81,205.29,204.81,204.94,6551.0,201.2676,201.7393,201.2676,201.3954,6551.0
2023-06-06 13:00:00,205.03,205.64,204.91,205.0,6510.0,201.4838,202.0833,201.3659,201.4543,6510.0
2023-06-06 13:30:00,205.0,205.01,204.69,204.81,7409.0,201.4543,201.4642,201.1497,201.2676,7409.0
2023-06-06 14:00:00,204.63,205.13,204.61,205.05,3215.0,201.0907,201.5821,201.0711,201.5035,3215.0
2023-06-06 14:30:00,205.12,205.15,204.91,205.01,4326.0,201.5723,201.6017,201.3659,201.4642,4326.0
2023-06-06 15:00:00,205.0,205.24,204.87,205.22,6187.0,201.4543,201.6902,201.3266,201.6705,6187.0
2023-06-06 15:30:00,205.13,205.75,205.01,205.3,58289.0,201.5821,202.1914,201.4642,201.7491,58289.0
2023-06-07 09:30:00,205.27,205.27,203.07,203.36,15663.0,201.7197,201.7197,199.5577,199.8427,15663.0
2023-06-07 10:00:00,203.13,203.94,202.69,203.94,17362.0,199.6167,200.4127,199.1843,200.4127,17362.0
2023-06-07 10:30:00,204.12,204.89,203.92,204.76,17663.0,200.5896,201.3462,200.393,201.2185,17663.0
2023-06-07 11:00:00,204.71,205.05,204.22,204.45,9434.0,201.1693,201.5035,200.6878,200.9138,9434.0
2023-06-07 11:30:00,204.52,204.65,203.81,203.88,9350.0,200.9826,201.1104,200.2849,200.3537,9350.0
2023-06-07 12:00:00,204.01,204.35,203.84,204.35,25472.0,200.4815,200.8156,200.3144,200.8156,25472.0
2023-06-07 12:30:00,204.34,204.75,203.96,204.13,20164.0,200.8057,201.2087,200.4323,200.5994,20164.0
2023-06-07 13:00:00,204.16,204.25,203.61,203.71,12158.0,200.6289,200.7173,200.0884,200.1866,12158.0
2023-06-07 13:30:00,203.7,204.15,203.59,204.03,11212.0,200.1768,200.619,200.0687,200.5011,11212.0
2023-06-07 14:00:00,204.06,204.24,203.85,203.96,12838.0,200.5306,200.7075,200.3242,200.4323,12838.0
2023-06-07 14:30:00,203.89,204.14,203.71,204.04,18108.0,200.3635,200.6092,200.1866,200.5109,18108.0
2023-06-07 15:00:00,204.06,204.44,204.01,204.08,14362.0,200.5306,200.904,200.4815,200.5502,14362.0
2023-06-07 15:30:00,204.09,204.68,203.94,204.18,92301.0,200.5601,201.1399,200.4127,200.6485,92301.0
2023-06-08 09:30:00,203.83,204.2,203.35,203.49,21974.0,200.3046,200.6682,199.8329,199.9704,21974.0
2023-06-08 10:00:00,203.5,204.63,203.47,204.42,18360.0,199.9803,201.0907,199.9508,200.8844,18360.0
2023-06-08 10:30:00,204.44,204.8,204.1,204.43,8012.0,200.904,201.2578,200.5699,200.8942,8012.0
2023-06-08 11:00:00,204.45,204.56,203.96,204.11,9998.0,200.9138,201.0219,200.4323,200.5797,9998.0
2023-06-08 11:30:00,204.32,204.87,204.31,204.76,4369.0,200.7861,201.3266,200.7763,201.2185,4369.0
2023-06-08 12:00:00,204.75,205.11,204.54,205.11,5220.0,201.2087,201.5624,201.0023,201.5624,5220.0
2023-06-08 12:30:00,205.05,205.2,204.96,205.01,2846.0,201.5035,201.6509,201.415,201.4642,2846.0
2023-06-08 13:00:00,205.06,205.07,204.48,204.48,5704.0,201.5133,201.5231,200.9433,200.9433,5704.0
2023-06-08 13:30:00,204.61,204.62,204.36,204.5,3545.0,201.0711,201.0809,200.8254,200.963,3545.0
2023-06-08 14:00:00,204.57,204.87,204.43,204.66,3472.0,201.0318,201.3266,200.8942,201.1202,3472.0
2023-06-08 14:30:00,204.62,204.89,204.55,204.67,8363.0,201.0809,201.3462,201.0121,201.13,8363.0
2023-06-08 15:00:00,204.79,204.87,204.48,204.56,6876.0,201.248,201.3266,200.9433,201.0219,6876.0
2023-06-08 15:30:00,204.51,205.0,204.51,204.83,34194.0,200.9728,201.4543,200.9728,201.2873,34194.0
2023-06-09 09:30:00,204.1,204.99,203.65,203.81,12515.0,200.5699,201.4445,200.1277,200.2849,12515.0
2023-06-09 10:00:00,203.77,205.09,203.67,205.09,13910.0,200.2456,201.5428,200.1473,201.5428,13910.0
2023-06-09 10:30:00,205.01,206.46,205.01,206.13,7655.0,201.4642,202.8891,201.4642,202.5648,7655.0
2023-06-09 11:00:00,206.31,206.31,205.64,205.71,8314.0,202.7417,202.7417,202.0833,202.1521,8314.0
2023-06-09 11:30:00,205.79,205.93,205.33,205.66,12579.0,202.2307,202.3682,201.7786,202.1029,12579.0
2023-06-09 12:00:00,205.72,206.21,205.55,206.21,16283.0,202.1619,202.6434,201.9948,202.6434,16283.0
2023-06-09 12:30:00,206.28,206.63,206.18,206.63,16290.0,202.7122,203.0561,202.6139,203.0561,16290.0
2023-06-09 13:00:00,206.59,206.97,206.59,206.75,33057.0,203.0168,203.3903,203.0168,203.1741,33057.0
2023-06-09 13:30:00,206.79,207.01,206.67,207.01,12413.0,203.2134,203.4296,203.0954,203.4296,12413.0
2023-06-09 14:00:00,207.09,207.33,206.95,207.19,12862.0,203.5082,203.744,203.3706,203.6065,12862.0
2023-06-09 14:30:00,207.15,207.33,207.11,207.31,10738.0,203.5671,203.744,203.5278,203.7244,10738.0
2023-06-09 15:00:00,207.27,207.57,207.2,207.51,12884.0,203.6851,203.9799,203.6163,203.9209,12884.0
2023-06-09 15:30:00,207.52,207.55,206.73,206.75,87820.0,203.9307,203.9602,203.1544,203.1741,87820.0
2023-06-12 09:30:00,206.76,206.78,205.77,206.19,61087.0,203.1839,203.2035,202.211,202.6237,61087.0
2023-06-12 10:00:00,206.09,206.24,205.41,205.59,27233.0,202.5255,202.6729,201.8572,202.0341,27233.0
2023-06-12 10:30:00,205.71,206.82,205.71,206.53,15573.0,202.1521,203.2429,202.1521,202.9579,15573.0
2023-06-12 11:00:00,206.5,206.58,206.16,206.57,15621.0,202.9284,203.007,202.5943,202.9972,15621.0
2023-06-12 11:30:00,206.59,206.8,206.46,206.68,24553.0,203.0168,203.2232,202.8891,203.1053,24553.0
2023-06-12 12:00:00,206.67,206.96,206.56,206.8,6687.0,203.0954,203.3804,202.9874,203.2232,6687.0
2023-06-12 12:30:00,206.7,207.82,206.7,207.5,17465.0,203.1249,204.2256,203.1249,203.9111,17465.0
2023-06-12 13:00:00,207.39,207.56,207.34,207.44,7866.0,203.803,203.9701,203.7539,203.8521,7866.0
2023-06-12 13:30:00,207.51,207.94,207.49,207.9,7410.0,203.9209,204.3435,203.9013,204.3042,7410.0
2023-06-12 14:00:00,207.92,208.07,207.82,208.04,9828.0,204.3238,204.4712,204.2256,204.4418,9828.0
2023-06-12 14:30:00,208.06,208.29,207.98,208.14,12141.0,204.4614,204.6874,204.3828,204.54,12141.0
2023-06-12 15:00:00,208.12,208.83,208.12,208.74,23665.0,204.5204,205.2181,204.5204,205.1296,23665.0
2023-06-12 15:30:00,208.73,208.82,208.11,208.29,119152.0,205.1198,205.2083,204.5105,204.6874,119152.0
2023-06-13 09:30:00,208.15,209.07,207.72,208.67,17434.0,204.5498,205.4539,204.1273,205.0609,17434.0
2023-06-13 10:00:00,208.56,208.84,208.07,208.77,9662.0,204.9528,205.2279,204.4712,205.1591,9662.0
2023-06-13 10:30:00,208.88,209.73,208.86,209.27,16338.0,205.2672,206.1025,205.2476,205.6505,16338.0
2023-06-13 11:00:00,209.17,209.6,209.11,209.41,13771.0,205.5522,205.9748,205.4932,205.7881,13771.0
2023-06-13 11:30:00,209.27,209.84,209.27,209.58,20351.0,205.6505,206.2106,205.6505,205.9551,20351.0
2023-06-13 12:00:00,209.61,210.39,209.44,210.39,64463.0,205.9846,206.7511,205.8175,206.7511,64463.0
2023-06-13 12:30:00,210.34,210.37,209.15,209.25,95800.0,206.702,206.7315,205.5326,205.6308,95800.0
2023-06-13 13:00:00,209.29,209.81,208.81,209.81,117031.0,205.6701,206.1811,205.1984,206.1811,117031.0
2023-06-13 13:30:00,209.75,210.18,209.39,209.41,71645.0,206.1222,206.5447,205.7684,205.7881,71645.0
2023-06-13 14:00:00,209.4,209.52,208.87,208.99,38462.0,205.7782,205.8962,205.2574,205.3753,38462.0
2023-06-13 14:30:00,209.02,209.08,208.69,208.98,8506.0,205.4048,205.4638,205.0805,205.3655,8506.0
2023-06-13 15:00:00,209.02,209.36,209.02,209.34,9268.0,205.4048,205.7389,205.4048,205.7193,9268.0
2023-06-13 15:30:00,209.37,209.48,208.56,208.76,95226.0,205.7487,205.8568,204.9528,205.1493,95226.0
2023-06-14 09:30:00,208.31,209.02,207.26,208.05,30302.0,204.7071,205.4048,203.6752,204.4516,30302.0
2023-06-14 10:00:00,208.02,208.87,207.96,208.15,36477.0,204.4221,205.2574,204.3631,204.5498,36477.0
2023-06-14 10:30:00,208.13,209.45,208.0,209.29,32240.0,204.5302,205.8274,204.4024,205.6701,32240.0
2023-06-14 11:00:00,209.4,210.57,209.28,210.28,19054.0,205.7782,206.928,205.6603,206.643,19054.0
2023-06-14 11:30:00,210.2,210.5,209.9,210.19,16075.0,206.5644,206.8592,206.2696,206.5546,16075.0
2023-06-14 12:00:00,210.12,210.54,209.89,210.44,20747.0,206.4858,206.8985,206.2598,206.8002,20747.0
2023-06-14 12:30:00,210.46,210.96,210.4,210.89,28369.0,206.8199,207.3112,206.7609,207.2425,28369.0
2023-06-14 13:00:00,210.96,210.96,210.6,210.68,22910.0,207.3112,207.3112,206.9575,207.0361,22910.0
2023-06-14 13:30:00,210.63,210.77,210.0,210.31,29990.0,206.987,207.1245,206.3679,206.6725,29990.0
2023-06-14 14:00:00,210.12,210.41,209.04,209.82,41987.0,206.4858,206.7708,205.4245,206.191,41987.0
2023-06-14 14:30:00,209.74,210.73,209.47,210.63,34739.0,206.1123,207.0852,205.847,206.987,34739.0
2023-06-14 15:00:00,210.67,211.2,210.08,210.33,32342.0,207.0263,207.5471,206.4465,206.6921,32342.0
2023-06-14 15:30:00,210.34,210.39,209.01,209.79,114489.0,206.702,206.7511,205.395,206.1615,114489.0
2023-06-15 09:30:00,210.11,212.5,210.11,212.5,25870.0,206.4759,208.8246,206.4759,208.8246,25870.0
2023-06-15 10:00:00,212.42,212.58,211.37,211.52,24494.0,208.746,208.9032,207.7142,207.8616,24494.0
2023-06-15 10:30:00,211.66,211.92,210.99,211.28,6811.0,207.9991,208.2546,207.3407,207.6257,6811.0
2023-06-15 11:00:00,211.35,211.96,211.35,211.87,22177.0,207.6945,208.294,207.6945,208.2055,22177.0
2023-06-15 11:30:00,211.91,212.03,211.26,211.71,13390.0,208.2448,208.3627,207.6061,208.0483,13390.0
2023-06-15 12:00:00,211.86,212.44,211.72,212.43,11467.0,208.1957,208.7657,208.0581,208.7558,11467.0
2023-06-15 12:30:00,212.46,212.56,212.18,212.27,13302.0,208.7853,208.8836,208.5101,208.5986,13302.0
2023-06-15 13:00:00,212.3,212.34,211.85,212.27,11222.0,208.6281,208.6674,208.1859,208.5986,11222.0
2023-06-15 13:30:00,212.28,212.93,212.26,212.93,10181.0,208.6084,209.2472,208.5888,209.2472,10181.0
2023-06-15 14:00:00,213.02,213.72,213.02,213.56,21255.0,209.3356,210.0235,209.3356,209.8663,21255.0
2023-06-15 14:30:00,213.62,215.15,213.59,214.99,35621.0,209.9252,211.4288,209.8958,211.2715,35621.0
2023-06-15 15:00:00,215.03,215.2,214.26,214.33,32576.0,211.3109,211.4779,210.5542,210.623,32576.0
2023-06-15 15:30:00,214.35,214.5,213.24,213.63,89382.0,210.6426,210.79,209.5518,209.9351,89382.0
2023-06-16 09:30:00,216.0,217.87,215.85,216.74,235204.0,212.2641,214.1017,212.1167,212.9913,235204.0
2023-06-16 10:00:00,216.79,217.2,216.3,216.98,18882.0,213.0404,213.4433,212.5589,213.2271,18882.0
2023-06-16 10:30:00,216.97,217.16,215.71,216.2,26492.0,213.2173,213.404,211.9791,212.4606,26492.0
2023-06-16 11:00:00,216.19,216.53,215.82,215.84,13383.0,212.4508,212.7849,212.0872,212.1068,13383.0
2023-06-16 11:30:00,215.91,216.16,215.7,216.03,12678.0,212.1756,212.4213,211.9693,212.2936,12678.0
2023-06-16 12:00:00,216.19,216.19,214.88,215.27,10867.0,212.4508,212.4508,211.1634,211.5467,10867.0
2023-06-16 12:30:00,215.28,215.48,214.89,214.98,10710.0,211.5565,211.7531,211.1733,211.2617,10710.0
2023-06-16 13:00:00,214.99,214.99,214.46,214.46,10498.0,211.2715,211.2715,210.7507,210.7507,10498.0
2023-06-16 13:30:00,214.45,214.45,214.07,214.22,6749.0,210.7409,210.7409,210.3675,210.5149,6749.0
2023-06-16 14:00:00,214.24,214.37,214.06,214.33,10862.0,210.5345,210.6623,210.3576,210.623,10862.0
2023-06-16 14:30:00,214.33,214.43,213.92,214.34,14414.0,210.623,210.7212,210.2201,210.6328,14414.0
2023-06-16 15:00:00,214.21,214.44,213.96,214.18,15250.0,210.505,210.7311,210.2594,210.4756,15250.0
2023-06-16 15:30:00,214.21,214.77,213.71,213.86,115444.0,210.505,211.0554,210.0137,210.1611,115444.0
2023-06-20 09:30:00,213.15,215.53,212.93,215.35,42139.0,209.4634,211.8022,209.2472,211.6253,42139.0
2023-06-20 10:00:00,215.38,215.44,212.67,212.74,22757.0,211.6548,211.7138,208.9917,209.0605,22757.0
2023-06-20 10:30:00,212.73,213.02,211.63,211.79,85258.0,209.0506,209.3356,207.9697,208.1269,85258.0
2023-06-20 11:00:00,211.79,212.01,211.43,211.8,72611.0,208.1269,208.3431,207.7731,208.1367,72611.0
2023-06-20 11:30:00,211.84,212.14,211.67,212.14,69214.0,208.176,208.4708,208.009,208.4708,69214.0
2023-06-20 12:00:00,212.11,212.51,211.9,212.08,25731.0,208.4414,208.8344,208.235,208.4119,25731.0
2023-06-20 12:30:00,212.0,212.44,211.92,212.3,33858.0,208.3333,208.7657,208.2546,208.6281,33858.0
2023-06-20 13:00:00,212.36,212.45,212.12,212.31,26537.0,208.687,208.7755,208.4512,208.6379,26537.0
2023-06-20 13:30:00,212.33,212.36,211.89,211.93,33642.0,208.6576,208.687,208.2252,208.2645,33642.0
2023-06-20 14:00:00,211.97,212.1,211.93,211.97,39004.0,208.3038,208.4315,208.2645,208.3038,39004.0
2023-06-20 14:30:00,211.94,212.08,211.81,211.91,25533.0,208.2743,208.4119,208.1465,208.2448,25533.0
2023-06-20 15:00:00,211.96,212.01,211.82,211.95,28018.0,208.294,208.3431,208.1564,208.2841,28018.0
2023-06-20 15:30:00,211.98,212.02,211.39,211.65,117591.0,208.3136,208.3529,207.7338,207.9893,117591.0
2023-06-21 09:30:00,211.22,211.22,209.65,210.2,45282.0,207.5668,207.5668,206.0239,206.5644,45282.0
2023-06-21 10:00:00,210.27,211.08,209.49,210.99,50753.0,206.6332,207.4292,205.8667,207.3407,50753.0
2023-06-21 10:30:00,211.0,211.14,210.75,210.99,100366.0,207.3506,207.4881,207.1049,207.3407,100366.0
2023-06-21 11:00:00,211.06,212.62,210.81,212.05,87129.0,207.4095,208.9425,207.1638,208.3824,87129.0
2023-06-21 11:30:00,212.07,212.83,211.96,212.49,43586.0,208.402,209.1489,208.294,208.8148,43586.0
2023-06-21 12:00:00,212.52,212.6,212.1,212.16,42976.0,208.8443,208.9229,208.4315,208.4905,42976.0
2023-06-21 12:30:00,212.17,212.21,211.88,212.03,42179.0,208.5003,208.5396,208.2153,208.3627,42179.0
2023-06-21 13:00:00,212.06,212.27,211.77,212.08,54761.0,208.3922,208.5986,208.1072,208.4119,54761.0
2023-06-21 13:30:00,212.13,212.15,211.94,212.05,32539.0,208.461,208.4807,208.2743,208.3824,32539.0
2023-06-21 14:00:00,212.05,212.25,211.91,212.19,46018.0,208.3824,208.5789,208.2448,208.52,46018.0
2023-06-21 14:30:00,212.22,212.23,211.91,212.13,98563.0,208.5495,208.5593,208.2448,208.461,98563.0
2023-06-21 15:00:00,212.16,213.0,212.04,212.74,60995.0,208.4905,209.316,208.3726,209.0605,60995.0
2023-06-21 15:30:00,212.74,213.0,212.5,212.96,185159.0,209.0605,209.316,208.8246,209.2767,185159.0
2023-06-22 09:30:00,214.35,214.45,212.22,212.88,27995.0,210.6426,210.7409,208.5495,209.198,27995.0
2023-06-22 10:00:00,212.72,213.28,212.72,213.02,54918.0,209.0408,209.5911,209.0408,209.3356,54918.0
2023-06-22 10:30:00,213.07,213.26,212.51,212.98,81741.0,209.3848,209.5715,208.8344,209.2963,81741.0
2023-06-22 11:00:00,212.97,213.0,212.07,212.09,22787.0,209.2865,209.316,208.402,208.4217,22787.0
2023-06-22 11:30:00,212.21,212.5,212.03,212.5,5494.0,208.5396,208.8246,208.3627,208.8246,5494.0
2023-06-22 12:00:00,212.36,212.49,212.07,212.1,8243.0,208.687,208.8148,208.402,208.4315,8243.0
2023-06-22 12:30:00,212.1,212.3,211.94,212.21,10039.0,208.4315,208.6281,208.2743,208.5396,10039.0
2023-06-22 13:00:00,212.15,212.2,211.86,211.97,6821.0,208.4807,208.5298,208.1957,208.3038,6821.0
2023-06-22 13:30:00,212.04,212.55,211.99,212.5,13937.0,208.3726,208.8737,208.3234,208.8246,13937.0
2023-06-22 14:00:00,212.48,212.56,212.2,212.55,13588.0,208.805,208.8836,208.5298,208.8737,13588.0
2023-06-22 14:30:00,212.58,212.63,212.24,212.47,24370.0,208.9032,208.9524,208.5691,208.7951,24370.0
2023-06-22 15:00:00,212.43,213.02,212.33,212.67,68114.0,208.7558,209.3356,208.6576,208.9917,68114.0
2023-06-22 15:30:00,212.71,212.95,212.29,212.78,134500.0,209.031,209.2668,208.6182,209.0998,134500.0
2023-06-23 09:30:00,212.67,212.67,211.7,212.02,33418.0,208.9917,208.9917,208.0384,208.3529,33418.0
2023-06-23 10:00:00,212.03,212.25,211.55,212.0,97643.0,208.3627,208.5789,207.891,208.3333,97643.0
2023-06-23 10:30:00,211.97,212.5,211.76,212.21,100258.0,208.3038,208.8246,208.0974,208.5396,100258.0
2023-06-23 11:00:00,212.34,213.41,212.27,213.14,60029.0,208.6674,209.7189,208.5986,209.4535,60029.0
2023-06-23 11:30:00,213.19,213.51,212.75,213.35,21913.0,209.5027,209.8171,209.0703,209.6599,21913.0
2023-06-23 12:00:00,213.33,213.71,213.21,213.32,23708.0,209.6403,210.0137,209.5223,209.6304,23708.0
2023-06-23 12:30:00,213.33,213.45,212.88,212.94,27143.0,209.6403,209.7582,209.198,209.257,27143.0
2023-06-23 13:00:00,213.02,213.04,212.66,212.72,20105.0,209.3356,209.3553,208.9818,209.0408,20105.0
2023-06-23 13:30:00,212.77,213.44,212.65,213.21,60598.0,209.0899,209.7484,208.972,209.5223,60598.0
2023-06-23 14:00:00,213.15,213.22,212.64,212.67,25524.0,209.4634,209.5322,208.9622,208.9917,25524.0
2023-06-23 14:30:00,212.66,212.9,212.17,212.24,67285.0,208.9818,209.2177,208.5003,208.5691,67285.0
2023-06-23 15:00:00,212.19,212.56,212.08,212.21,45614.0,208.52,208.8836,208.4119,208.5396,45614.0
2023-06-23 15:30:00,212.25,212.79,212.23,212.46,197932.0,208.5789,209.1096,208.5593,208.7853,197932.0
2023-06-26 09:30:00,212.31,212.58,211.29,211.31,16699.0,208.6379,208.9032,207.6355,207.6552,16699.0
2023-06-26 10:00:00,211.44,211.81,211.1,211.31,16482.0,207.7829,208.1465,207.4488,207.6552,16482.0
2023-06-26 10:30:00,211.18,211.33,210.64,210.64,11854.0,207.5274,207.6748,206.9968,206.9968,11854.0
2023-06-26 11:00:00,210.67,210.77,210.29,210.35,14710.0,207.0263,207.1245,206.6528,206.7118,14710.0
2023-06-26 11:30:00,210.43,210.5,210.3,210.39,10647.0,206.7904,206.8592,206.6627,206.7511,10647.0
2023-06-26 12:00:00,210.41,211.39,210.1,211.22,13857.0,206.7708,207.7338,206.4661,207.5668,13857.0
2023-06-26 12:30:00,211.26,212.03,211.11,211.71,10632.0,207.6061,208.3627,207.4587,208.0483,10632.0
2023-06-26 13:00:00,211.75,211.75,211.17,211.24,9425.0,208.0876,208.0876,207.5176,207.5864,9425.0
2023-06-26 13:30:00,211.38,211.46,211.05,211.11,16911.0,207.724,207.8026,207.3997,207.4587,16911.0
2023-06-26 14:00:00,211.12,211.62,211.1,211.46,27231.0,207.4685,207.9598,207.4488,207.8026,27231.0
2023-06-26 14:30:00,211.42,211.7,211.4,211.46,14327.0,207.7633,208.0384,207.7436,207.8026,14327.0
2023-06-26 15:00:00,211.5,211.56,211.25,211.26,17664.0,207.8419,207.9009,207.5962,207.6061,17664.0
2023-06-26 15:30:00,211.28,211.52,210.63,210.66,95494.0,207.6257,207.8616,206.987,207.0164,95494.0
2023-06-27 09:30:00,211.02,213.91,211.02,212.75,22326.0,207.3702,210.2102,207.3702,209.0703,22326.0
2023-06-27 10:00:00,212.75,212.75,211.42,211.89,30518.0,209.0703,209.0703,207.7633,208.2252,30518.0
2023-06-27 10:30:00,211.82,211.91,211.09,211.16,20797.0,208.1564,208.2448,207.439,207.5078,20797.0
2023-06-27 11:00:00,211.21,211.51,211.05,211.16,15529.0,207.5569,207.8517,207.3997,207.5078,15529.0
2023-06-27 11:30:00,211.23,211.32,210.86,211.18,19372.0,207.5766,207.665,207.213,207.5274,19372.0
2023-06-27 12:00:00,211.21,211.6,211.09,211.3,6444.0,207.5569,207.9402,207.439,207.6454,6444.0
2023-06-27 12:30:00,211.34,211.45,211.24,211.43,9334.0,207.6847,207.7928,207.5864,207.7731,9334.0
2023-06-27 13:00:00,211.42,211.79,211.39,211.43,56560.0,207.7633,208.1269,207.7338,207.7731,56560.0
2023-06-27 13:30:00,211.52,211.94,211.4,211.94,11068.0,207.8616,208.2743,207.7436,208.2743,11068.0
2023-06-27 14:00:00,211.84,212.09,211.77,211.8,16831.0,208.176,208.4217,208.1072,208.1367,16831.0
2023-06-27 14:30:00,211.82,211.85,211.64,211.73,19520.0,208.1564,208.1859,207.9795,208.0679,19520.0
2023-06-27 15:00:00,211.74,211.83,211.58,211.83,17653.0,208.0778,208.1662,207.9205,208.1662,17653.0
2023-06-27 15:30:00,211.83,212.22,211.59,212.15,85612.0,208.1662,208.5495,207.9304,208.4807,85612.0
2023-06-28 09:30:00,211.79,211.79,209.4,209.92,43558.0,208.1269,208.1269,205.7782,206.2892,43558.0
2023-06-28 10:00:00,209.92,210.14,209.39,209.51,24797.0,206.2892,206.5054,205.7684,205.8863,24797.0
2023-06-28 10:30:00,209.51,210.33,209.42,210.33,26724.0,205.8863,206.6921,205.7979,206.6921,26724.0
2023-06-28 11:00:00,210.34,210.64,209.87,210.64,16990.0,206.702,206.9968,206.2401,206.9968,16990.0
2023-06-28 11:30:00,210.61,211.31,210.61,210.83,21378.0,206.9673,207.6552,206.9673,207.1835,21378.0
2023-06-28 12:00:00,210.87,211.6,210.84,211.59,19424.0,207.2228,207.9402,207.1933,207.9304,19424.0
2023-06-28 12:30:00,211.6,211.66,210.43,210.52,24935.0,207.9402,207.9991,206.7904,206.8789,24935.0
2023-06-28 13:00:00,210.51,210.68,210.35,210.51,16810.0,206.869,207.0361,206.7118,206.869,16810.0
2023-06-28 13:30:00,210.54,210.57,210.01,210.27,14594.0,206.8985,206.928,206.3777,206.6332,14594.0
2023-06-28 14:00:00,210.27,210.47,210.23,210.37,14644.0,206.6332,206.8297,206.5939,206.7315,14644.0
2023-06-28 14:30:00,210.42,210.57,210.32,210.56,30082.0,206.7806,206.928,206.6823,206.9182,30082.0
2023-06-28 15:00:00,210.55,210.91,210.55,210.58,22589.0,206.9083,207.2621,206.9083,206.9378,22589.0
2023-06-28 15:30:00,210.58,210.9,210.21,210.89,111926.0,206.9378,207.2523,206.5742,207.2425,111926.0
2023-06-29 09:30:00,210.94,212.23,210.86,212.09,44050.0,207.2916,208.5593,207.213,208.4217,44050.0
2023-06-29 10:00:00,212.12,212.66,212.02,212.58,27091.0,208.4512,208.9818,208.3529,208.9032,27091.0
2023-06-29 10:30:00,212.53,213.31,212.42,213.25,19003.0,208.8541,209.6206,208.746,209.5616,19003.0
2023-06-29 11:00:00,213.31,214.2,213.31,214.2,26399.0,209.6206,210.4952,209.6206,210.4952,26399.0
2023-06-29 11:30:00,214.11,214.11,213.59,213.72,8798.0,210.4068,210.4068,209.8958,210.0235,8798.0
2023-06-29 12:00:00,213.73,214.03,213.69,213.97,24450.0,210.0333,210.3281,209.994,210.2692,24450.0
2023-06-29 12:30:00,213.97,214.15,213.9,214.1,7338.0,210.2692,210.4461,210.2004,210.3969,7338.0
2023-06-29 13:00:00,214.07,214.22,213.9,214.17,13879.0,210.3675,210.5149,210.2004,210.4657,13879.0
2023-06-29 13:30:00,214.15,214.23,213.92,214.06,33895.0,210.4461,210.5247,210.2201,210.3576,33895.0
2023-06-29 14:00:00,214.0,214.27,213.95,214.17,35347.0,210.2987,210.564,210.2495,210.4657,35347.0
2023-06-29 14:30:00,214.19,214.23,213.71,213.98,33203.0,210.4854,210.5247,210.0137,210.279,33203.0
2023-06-29 15:00:00,214.01,214.31,213.94,214.23,29757.0,210.3085,210.6033,210.2397,210.5247,29757.0
2023-06-29 15:30:00,214.25,214.78,214.1,214.67,107772.0,210.5443,211.0652,210.3969,210.9571,107772.0
2023-06-30 09:30:00,215.84,218.42,214.98,217.68,105782.0,212.1068,214.6422,211.2617,213.915,105782.0
2023-06-30 10:00:00,217.58,218.58,217.25,217.34,39115.0,213.8167,214.7995,213.4925,213.5809,39115.0
2023-06-30 10:30:00,217.51,219.1,217.43,218.94,20662.0,213.748,215.3105,213.6693,215.1532,20662.0
2023-06-30 11:00:00,218.86,219.17,218.48,219.04,26545.0,215.0746,215.3792,214.7012,215.2515,26545.0
2023-06-30 11:30:00,218.99,219.53,218.96,219.46,33173.0,215.2024,215.733,215.1729,215.6642,33173.0
2023-06-30 12:00:00,219.5,219.85,219.37,219.65,32576.0,215.7035,216.0475,215.5758,215.8509,32576.0
2023-06-30 12:30:00,219.64,219.93,219.35,219.84,15130.0,215.8411,216.1261,215.5561,216.0377,15130.0
2023-06-30 13:00:00,219.76,219.85,219.47,219.67,14122.0,215.959,216.0475,215.6741,215.8706,14122.0
2023-06-30 13:30:00,219.68,220.08,219.63,220.03,25809.0,215.8804,216.2735,215.8313,216.2244,25809.0
2023-06-30 14:00:00,220.0,220.24,219.75,219.77,27801.0,216.1949,216.4307,215.9492,215.9689,27801.0
2023-06-30 14:30:00,219.69,220.6,219.6,220.57,39045.0,215.8903,216.7845,215.8018,216.755,39045.0
2023-06-30 15:00:00,220.58,220.63,220.25,220.48,41624.0,216.7649,216.814,216.4406,216.6666,41624.0
2023-06-30 15:30:00,220.48,220.63,219.54,219.57,189786.0,216.6666,216.814,215.7428,215.7723,189786.0
2023-07-03 09:30:00,219.0,219.0,214.32,216.4,61216.0,215.2122,215.2122,210.6131,212.6572,61216.0
2023-07-03 10:00:00,216.5,216.55,214.65,216.13,48645.0,212.7554,212.8046,210.9374,212.3918,48645.0
2023-07-03 10:30:00,216.13,216.68,215.22,216.48,35236.0,212.3918,212.9323,211.4976,212.7358,35236.0
2023-07-03 11:00:00,216.43,216.43,215.87,216.03,22725.0,212.6866,212.6866,212.1363,212.2936,22725.0
2023-07-03 11:30:00,216.06,216.08,215.57,215.76,38868.0,212.323,212.3427,211.8415,212.0282,38868.0
2023-07-03 12:00:00,215.74,216.51,215.57,216.24,32605.0,212.0086,212.7653,211.8415,212.4999,32605.0
2023-07-03 12:30:00,216.23,216.36,215.92,216.21,70998.0,212.4901,212.6179,212.1855,212.4704,70998.0
2023-07-05 09:30:00,215.25,216.36,214.5,216.25,77151.0,211.527,212.6179,210.79,212.5098,77151.0
2023-07-05 10:00:00,216.47,216.93,216.35,216.66,26733.0,212.7259,213.178,212.608,212.9127,26733.0
2023-07-05 10:30:00,216.76,216.76,216.17,216.37,16256.0,213.0109,213.0109,212.4311,212.6277,16256.0
2023-07-05 11:00:00,216.51,216.58,215.99,216.58,14059.0,212.7653,212.834,212.2542,212.834,14059.0
2023-07-05 11:30:00,216.65,216.69,215.71,215.84,22218.0,212.9028,212.9421,211.9791,212.1068,22218.0
2023-07-05 12:00:00,215.78,215.9,215.45,215.56,17839.0,212.0479,212.1658,211.7236,211.8317,17839.0
2023-07-05 12:30:00,215.56,215.92,215.4,215.8,20925.0,211.8317,212.1855,211.6745,212.0675,20925.0
2023-07-05 13:00:00,215.81,215.98,215.66,215.98,11297.0,212.0774,212.2444,211.93,212.2444,11297.0
2023-07-05 13:30:00,216.04,216.32,215.7,215.78,18734.0,212.3034,212.5785,211.9693,212.0479,18734.0
2023-07-05 14:00:00,215.75,215.87,215.6,215.71,24990.0,212.0184,212.1363,211.871,211.9791,24990.0
2023-07-05 14:30:00,215.69,215.8,215.6,215.75,29069.0,211.9594,212.0675,211.871,212.0184,29069.0
2023-07-05 15:00:00,215.75,215.92,215.69,215.91,76794.0,212.0184,212.1855,211.9594,212.1756,76794.0
2023-07-05 15:30:00,215.91,216.32,215.78,215.94,70319.0,212.1756,212.5785,212.0479,212.2051,70319.0
2023-07-06 09:30:00,215.4,216.87,214.82,216.08,31835.0,211.6745,213.119,211.1045,212.3427,31835.0
2023-07-06 10:00:00,216.08,217.01,215.72,215.96,17183.0,212.3427,213.2566,211.9889,212.2248,17183.0
2023-07-06 10:30:00,215.94,216.04,215.34,215.8,22019.0,212.2051,212.3034,211.6155,212.0675,22019.0
2023-07-06 11:00:00,215.83,216.43,215.63,216.09,10871.0,212.097,212.6866,211.9005,212.3525,10871.0
2023-07-06 11:30:00,216.13,216.55,216.06,216.55,7719.0,212.3918,212.8046,212.323,212.8046,7719.0
2023-07-06 12:00:00,216.56,216.8,216.19,216.41,12749.0,212.8144,213.0502,212.4508,212.667,12749.0
2023-07-06 12:30:00,216.36,216.59,216.33,216.49,8451.0,212.6179,212.8439,212.5884,212.7456,8451.0
2023-07-06 13:00:00,216.5,216.93,216.5,216.81,10855.0,212.7554,213.178,212.7554,213.0601,10855.0
2023-07-06 13:30:00,216.81,216.83,216.39,216.69,8717.0,213.0601,213.0797,212.6473,212.9421,8717.0
2023-07-06 14:00:00,216.71,217.01,216.33,216.34,11061.0,212.9618,213.2566,212.5884,212.5982,11061.0
2023-07-06 14:30:00,216.36,216.51,216.04,216.49,18389.0,212.6179,212.7653,212.3034,212.7456,18389.0
2023-07-06 15:00:00,216.5,216.54,216.15,216.33,11977.0,212.7554,212.7947,212.4115,212.5884,11977.0
2023-07-06 15:30:00,216.33,216.7,216.02,216.33,66952.0,212.5884,212.952,212.2837,212.5884,66952.0
2023-07-07 09:30:00,215.3,215.74,214.61,214.99,15171.0,211.5762,212.0086,210.8981,211.2715,15171.0
2023-07-07 10:00:00,215.15,215.31,214.66,214.95,7892.0,211.4288,211.586,210.9473,211.2322,7892.0
2023-07-07 10:30:00,214.99,214.99,214.08,214.16,7780.0,211.2715,211.2715,210.3773,210.4559,7780.0
2023-07-07 11:00:00,214.26,214.26,213.32,213.44,9085.0,210.5542,210.5542,209.6304,209.7484,9085.0
2023-07-07 11:30:00,213.4,213.89,213.3,213.83,8757.0,209.709,210.1906,209.6108,210.1316,8757.0
2023-07-07 12:00:00,213.85,214.18,213.79,214.15,21124.0,210.1513,210.4756,210.0923,210.4461,21124.0
2023-07-07 12:30:00,214.15,215.03,214.15,215.03,6833.0,210.4461,211.3109,210.4461,211.3109,6833.0
2023-07-07 13:00:00,215.12,215.21,214.85,214.86,6557.0,211.3993,211.4877,211.134,211.1438,6557.0
2023-07-07 13:30:00,214.88,214.9,214.59,214.65,10278.0,211.1634,211.1831,210.8785,210.9374,10278.0
2023-07-07 14:00:00,214.73,214.78,214.5,214.74,7097.0,211.016,211.0652,210.79,211.0259,7097.0
2023-07-07 14:30:00,214.8,214.86,214.35,214.85,12699.0,211.0848,211.1438,210.6426,211.134,12699.0
2023-07-07 15:00:00,214.81,214.9,214.52,214.67,24561.0,211.0947,211.1831,210.8097,210.9571,24561.0
2023-07-07 15:30:00,214.69,214.83,213.76,214.11,83433.0,210.9767,211.1143,210.0628,210.4068,83433.0
2023-07-10 09:30:00,214.84,217.64,214.84,217.52,18064.0,211.1241,213.8757,211.1241,213.7578,18064.0
2023-07-10 10:00:00,217.49,217.73,216.23,216.23,13839.0,213.7283,213.9642,212.4901,212.4901,13839.0
2023-07-10 10:30:00,216.31,216.31,215.23,215.42,9576.0,212.5687,212.5687,211.5074,211.6941,9576.0
2023-07-10 11:00:00,215.54,215.69,214.85,214.97,6169.0,211.812,211.9594,211.134,211.2519,6169.0
2023-07-10 11:30:00,215.17,215.34,214.85,215.2,10296.0,211.4484,211.6155,211.134,211.4779,10296.0
2023-07-10 12:00:00,215.22,215.7,215.04,215.59,10265.0,211.4976,211.9693,211.3207,211.8612,10265.0
2023-07-10 12:30:00,215.6,215.74,215.37,215.49,4712.0,211.871,212.0086,211.645,211.7629,4712.0
2023-07-10 13:00:00,215.45,215.53,215.28,215.48,4501.0,211.7236,211.8022,211.5565,211.7531,4501.0
2023-07-10 13:30:00,215.54,215.59,215.39,215.39,4447.0,211.812,211.8612,211.6646,211.6646,4447.0
2023-07-10 14:00:00,215.31,215.34,214.89,214.98,18785.0,211.586,211.6155,211.1733,211.2617,18785.0
2023-07-10 14:30:00,214.97,214.97,214.47,214.62,8540.0,211.2519,211.2519,210.7605,210.9079,8540.0
2023-07-10 15:00:00,214.67,214.71,214.45,214.66,6089.0,210.9571,210.9964,210.7409,210.9473,6089.0
2023-07-10 15:30:00,214.63,215.7,214.63,215.65,57281.0,210.9178,211.9693,210.9178,211.9201,57281.0
2023-07-11 09:30:00,215.86,216.33,215.01,215.74,22518.0,212.1265,212.5884,211.2912,212.0086,22518.0
2023-07-11 10:00:00,215.92,216.1,215.37,215.37,8112.0,212.1855,212.3623,211.645,211.645,8112.0
2023-07-11 10:30:00,215.23,215.31,214.79,215.21,7570.0,211.5074,211.586,211.075,211.4877,7570.0
2023-07-11 11:00:00,215.19,215.61,215.14,215.5,7215.0,211.4681,211.8808,211.419,211.7727,7215.0
2023-07-11 11:30:00,215.41,215.87,215.29,215.74,7518.0,211.6843,212.1363,211.5664,212.0086,7518.0
2023-07-11 12:00:00,215.69,215.88,215.32,215.4,9657.0,211.9594,212.1462,211.5958,211.6745,9657.0
2023-07-11 12:30:00,215.38,216.2,215.38,216.14,5279.0,211.6548,212.4606,211.6548,212.4017,5279.0
2023-07-11 13:00:00,216.08,216.32,216.06,216.15,6867.0,212.3427,212.5785,212.323,212.4115,6867.0
2023-07-11 13:30:00,215.98,216.35,215.85,216.26,10793.0,212.2444,212.608,212.1167,212.5196,10793.0
2023-07-11 14:00:00,216.21,216.28,215.83,215.95,6187.0,212.4704,212.5392,212.097,212.2149,6187.0
2023-07-11 14:30:00,215.97,216.22,215.76,216.22,5831.0,212.2346,212.4803,212.0282,212.4803,5831.0
2023-07-11 15:00:00,216.24,216.24,216.06,216.21,13273.0,212.4999,212.4999,212.323,212.4704,13273.0
2023-07-11 15:30:00,216.15,216.78,216.05,216.35,52050.0,212.4115,213.0306,212.3132,212.608,52050.0
2023-07-12 09:30:00,217.46,217.74,215.82,216.98,21327.0,213.6988,213.974,212.0872,213.2271,21327.0
2023-07-12 10:00:00,216.74,217.08,216.36,216.79,9918.0,212.9913,213.3254,212.6179,213.0404,9918.0
2023-07-12 10:30:00,216.89,217.02,216.5,216.59,7937.0,213.1387,213.2664,212.7554,212.8439,7937.0
2023-07-12 11:00:00,216.68,216.68,216.35,216.35,3223.0,212.9323,212.9323,212.608,212.608,3223.0
2023-07-12 11:30:00,216.05,216.1,215.18,215.18,8956.0,212.3132,212.3623,211.4583,211.4583,8956.0
2023-07-12 12:00:00,215.34,215.56,214.75,215.11,18242.0,211.6155,211.8317,211.0357,211.3895,18242.0
2023-07-12 12:30:00,215.02,215.56,214.91,215.56,11584.0,211.301,211.8317,211.1929,211.8317,11584.0
2023-07-12 13:00:00,215.56,215.7,215.49,215.68,5556.0,211.8317,211.9693,211.7629,211.9496,5556.0
2023-07-12 13:30:00,215.6,215.69,215.55,215.62,9637.0,211.871,211.9594,211.8219,211.8906,9637.0
2023-07-12 14:00:00,215.66,215.8,215.51,215.64,7232.0,211.93,212.0675,211.7826,211.9103,7232.0
2023-07-12 14:30:00,215.68,215.71,215.43,215.66,10000.0,211.9496,211.9791,211.7039,211.93,10000.0
2023-07-12 15:00:00,215.65,215.65,214.77,214.97,8734.0,211.9201,211.9201,211.0554,211.2519,8734.0
2023-07-12 15:30:00,215.03,215.49,214.76,215.03,41156.0,211.3109,211.7629,211.0455,211.3109,41156.0
2023-07-13 09:30:00,214.34,215.49,213.93,214.55,36442.0,210.6328,211.7629,210.2299,210.8392,36442.0
2023-07-13 10:00:00,214.44,214.5,213.71,214.42,30070.0,210.7311,210.79,210.0137,210.7114,30070.0
2023-07-13 10:30:00,214.56,214.56,214.03,214.05,14590.0,210.849,210.849,210.3281,210.3478,14590.0
2023-07-13 11:00:00,214.13,214.64,213.98,214.12,51026.0,210.4264,210.9276,210.279,210.4166,51026.0
2023-07-13 11:30:00,214.2,214.28,213.99,214.23,19090.0,210.4952,210.5738,210.2888,210.5247,19090.0
2023-07-13 12:00:00,214.27,214.54,214.07,214.11,15169.0,210.564,210.8293,210.3675,210.4068,15169.0
2023-07-13 12:30:00,214.19,214.33,214.05,214.11,11018.0,210.4854,210.623,210.3478,210.4068,11018.0
2023-07-13 13:00:00,214.14,214.36,213.94,214.24,13997.0,210.4362,210.6524,210.2397,210.5345,13997.0
2023-07-13 13:30:00,214.28,214.47,214.18,214.23,20118.0,210.5738,210.7605,210.4756,210.5247,20118.0
2023-07-13 14:00:00,214.21,214.33,214.09,214.14,18732.0,210.505,210.623,210.3871,210.4362,18732.0
2023-07-13 14:30:00,214.11,214.37,214.11,214.35,43930.0,210.4068,210.6623,210.4068,210.6426,43930.0
2023-07-13 15:00:00,214.41,214.64,214.41,214.53,27613.0,210.7016,210.9276,210.7016,210.8195,27613.0
2023-07-13 15:30:00,214.51,214.75,213.78,213.82,123583.0,210.7998,211.0357,210.0825,210.1218,123583.0
2023-07-14 09:30:00,213.93,214.05,212.53,213.95,21657.0,210.2299,210.3478,208.8541,210.2495,21657.0
2023-07-14 10:00:00,213.98,214.41,213.42,214.25,31712.0,210.279,210.7016,209.7287,210.5443,31712.0
2023-07-14 10:30:00,214.19,214.83,214.02,214.59,21146.0,210.4854,211.1143,210.3183,210.8785,21146.0
2023-07-14 11:00:00,214.58,214.87,214.44,214.81,29201.0,210.8686,211.1536,210.7311,211.0947,29201.0
2023-07-14 11:30:00,214.74,214.75,214.09,214.21,13326.0,211.0259,211.0357,210.3871,210.505,13326.0
2023-07-14 12:00:00,214.2,214.45,214.08,214.08,12707.0,210.4952,210.7409,210.3773,210.3773,12707.0
2023-07-14 12:30:00,214.15,214.37,214.09,214.26,8213.0,210.4461,210.6623,210.3871,210.5542,8213.0
2023-07-14 13:00:00,214.34,214.47,214.25,214.4,8776.0,210.6328,210.7605,210.5443,210.6918,8776.0
2023-07-14 13:30:00,214.39,214.54,214.32,214.43,36468.0,210.6819,210.8293,210.6131,210.7212,36468.0
2023-07-14 14:00:00,214.44,214.54,214.18,214.31,17170.0,210.7311,210.8293,210.4756,210.6033,17170.0
2023-07-14 14:30:00,214.31,214.44,214.25,214.36,20958.0,210.6033,210.7311,210.5443,210.6524,20958.0
2023-07-14 15:00:00,214.38,214.4,214.14,214.36,44523.0,210.6721,210.6918,210.4362,210.6524,44523.0
2023-07-14 15:30:00,214.37,214.37,213.61,213.9,128167.0,210.6623,210.6623,209.9154,210.2004,128167.0
2023-07-17 09:30:00,213.93,216.18,213.93,215.76,56937.0,210.2299,212.441,210.2299,212.0282,56937.0
2023-07-17 10:00:00,215.74,217.13,215.74,217.12,35223.0,212.0086,213.3745,212.0086,213.3647,35223.0
2023-07-17 10:30:00,217.03,217.28,216.78,217.05,14399.0,213.2763,213.5219,213.0306,213.2959,14399.0
2023-07-17 11:00:00,217.03,217.63,216.96,217.54,15604.0,213.2763,213.8659,213.2075,213.7774,15604.0
2023-07-17 11:30:00,217.6,217.72,217.16,217.44,25615.0,213.8364,213.9543,213.404,213.6792,25615.0
2023-07-17 12:00:00,217.48,217.81,217.4,217.66,14185.0,213.7185,214.0428,213.6399,213.8954,14185.0
2023-07-17 12:30:00,217.6,218.1,217.6,218.0,10760.0,213.8364,214.3278,213.8364,214.2295,10760.0
2023-07-17 13:00:00,217.93,217.93,217.25,217.34,8539.0,214.1607,214.1607,213.4925,213.5809,8539.0
2023-07-17 13:30:00,217.41,217.65,217.22,217.55,8780.0,213.6497,213.8855,213.463,213.7873,8780.0
2023-07-17 14:00:00,217.56,217.56,217.03,217.03,14831.0,213.7971,213.7971,213.2763,213.2763,14831.0
2023-07-17 14:30:00,216.95,217.2,216.86,217.18,43481.0,213.1976,213.4433,213.1092,213.4237,43481.0
2023-07-17 15:00:00,217.14,217.56,217.13,217.32,40290.0,213.3844,213.7971,213.3745,213.5612,40290.0
2023-07-17 15:30:00,217.33,217.64,217.08,217.17,92686.0,213.5711,213.8757,213.3254,213.4138,92686.0
2023-07-18 09:30:00,216.52,217.0,215.13,215.38,15861.0,212.7751,213.2468,211.4091,211.6548,15861.0
2023-07-18 10:00:00,215.34,215.92,215.26,215.73,19373.0,211.6155,212.1855,211.5369,211.9987,19373.0
2023-07-18 10:30:00,216.06,216.06,215.5,215.81,26251.0,212.323,212.323,211.7727,212.0774,26251.0
2023-07-18 11:00:00,216.1,216.58,216.1,216.27,12882.0,212.3623,212.834,212.3623,212.5294,12882.0
2023-07-18 11:30:00,216.19,216.44,216.01,216.43,14549.0,212.4508,212.6965,212.2739,212.6866,14549.0
2023-07-18 12:00:00,216.42,216.44,215.83,215.96,12734.0,212.6768,212.6965,212.097,212.2248,12734.0
2023-07-18 12:30:00,215.89,215.91,215.38,215.51,6929.0,212.156,212.1756,211.6548,211.7826,6929.0
2023-07-18 13:00:00,215.53,215.7,215.28,215.34,8574.0,211.8022,211.9693,211.5565,211.6155,8574.0
2023-07-18 13:30:00,215.37,215.39,215.0,215.08,14027.0,211.645,211.6646,211.2814,211.36,14027.0
2023-07-18 14:00:00,215.08,215.32,214.91,215.23,10813.0,211.36,211.5958,211.1929,211.5074,10813.0
2023-07-18 14:30:00,215.22,215.22,214.66,214.73,9515.0,211.4976,211.4976,210.9473,211.016,9515.0
2023-07-18 15:00:00,214.72,215.08,214.68,215.0,11558.0,211.0062,211.36,210.9669,211.2814,11558.0
2023-07-18 15:30:00,214.99,215.69,214.8,215.08,113281.0,211.2715,211.9594,211.0848,211.36,113281.0
2023-07-19 09:30:00,213.45,215.29,213.02,215.06,24164.0,209.7582,211.5664,209.3356,211.3403,24164.0
2023-07-19 10:00:00,215.09,215.94,214.88,215.37,10704.0,211.3698,212.2051,211.1634,211.645,10704.0
2023-07-19 10:30:00,215.35,215.35,214.04,214.31,36095.0,211.6253,211.6253,210.338,210.6033,36095.0
2023-07-19 11:00:00,214.31,214.33,213.38,213.43,21782.0,210.6033,210.623,209.6894,209.7385,21782.0
2023-07-19 11:30:00,213.67,214.03,213.6,213.73,7544.0,209.9744,210.3281,209.9056,210.0333,7544.0
2023-07-19 12:00:00,214.12,214.13,213.39,213.51,10107.0,210.4166,210.4264,209.6992,209.8171,10107.0
2023-07-19 12:30:00,213.55,213.56,213.32,213.37,7644.0,209.8565,209.8663,209.6304,209.6796,7644.0
2023-07-19 13:00:00,213.34,213.87,213.24,213.8,34242.0,209.6501,210.1709,209.5518,210.1021,34242.0
2023-07-19 13:30:00,213.8,213.9,213.4,213.5,11017.0,210.1021,210.2004,209.709,209.8073,11017.0
2023-07-19 14:00:00,213.48,213.53,213.03,213.35,13165.0,209.7877,209.8368,209.3454,209.6599,13165.0
2023-07-19 14:30:00,213.4,213.6,213.34,213.41,15862.0,209.709,209.9056,209.6501,209.7189,15862.0
2023-07-19 15:00:00,213.34,213.48,213.22,213.34,7686.0,209.6501,209.7877,209.5322,209.6501,7686.0
2023-07-19 15:30:00,213.33,213.36,212.39,212.73,128367.0,209.6403,209.6697,208.7165,209.0506,128367.0
2023-07-20 09:30:00,213.2,214.59,213.03,214.49,45781.0,209.5125,210.8785,209.3454,210.7802,45781.0
2023-07-20 10:00:00,214.55,216.07,214.55,215.74,88751.0,210.8392,212.3329,210.8392,212.0086,88751.0
2023-07-20 10:30:00,215.79,216.01,215.0,215.42,39447.0,212.0577,212.2739,211.2814,211.6941,39447.0
2023-07-20 11:00:00,215.46,216.12,215.44,215.77,104142.0,211.7334,212.382,211.7138,212.0381,104142.0
2023-07-20 11:30:00,215.68,216.69,215.68,216.04,16161.0,211.9496,212.9421,211.9496,212.3034,16161.0
2023-07-20 12:00:00,216.1,216.81,215.93,216.51,29480.0,212.3623,213.0601,212.1953,212.7653,29480.0
2023-07-20 12:30:00,216.44,216.65,216.3,216.37,10145.0,212.6965,212.9028,212.5589,212.6277,10145.0
2023-07-20 13:00:00,216.31,217.08,216.16,216.91,14071.0,212.5687,213.3254,212.4213,213.1583,14071.0
2023-07-20 13:30:00,216.9,217.06,216.69,217.06,12818.0,213.1485,213.3057,212.9421,213.3057,12818.0
2023-07-20 14:00:00,217.08,217.35,216.93,217.16,16915.0,213.3254,213.5907,213.178,213.404,16915.0
2023-07-20 14:30:00,217.16,217.5,217.1,217.5,20483.0,213.404,213.7381,213.3451,213.7381,20483.0
2023-07-20 15:00:00,217.51,217.91,217.43,217.64,24969.0,213.748,214.141,213.6693,213.8757,24969.0
2023-07-20 15:30:00,217.64,218.27,217.49,218.25,92123.0,213.8757,214.4948,213.7283,214.4752,92123.0
2023-07-21 09:30:00,219.47,220.74,218.86,219.75,100691.0,215.6741,216.9221,215.0746,215.9492,100691.0
2023-07-21 10:00:00,219.9,220.35,219.59,219.9,23466.0,216.0966,216.5388,215.792,216.0966,23466.0
2023-07-21 10:30:00,219.87,219.94,219.57,219.92,23478.0,216.0671,216.1359,215.7723,216.1163,23478.0
2023-07-21 11:00:00,219.9,220.23,219.72,219.93,14469.0,216.0966,216.4209,215.9197,216.1261,14469.0
2023-07-21 11:30:00,220.01,220.45,219.73,219.99,24645.0,216.2047,216.6371,215.9296,216.1851,24645.0
2023-07-21 12:00:00,219.98,220.12,219.79,219.8,11513.0,216.1752,216.3128,215.9885,215.9984,11513.0
2023-07-21 12:30:00,219.81,219.93,219.45,219.57,11890.0,216.0082,216.1261,215.6544,215.7723,11890.0
2023-07-21 13:00:00,219.52,219.63,219.34,219.51,9809.0,215.7232,215.8313,215.5463,215.7134,9809.0
2023-07-21 13:30:00,219.52,219.6,219.3,219.34,11774.0,215.7232,215.8018,215.507,215.5463,11774.0
2023-07-21 14:00:00,219.43,219.66,219.23,219.5,12497.0,215.6348,215.8608,215.4382,215.7035,12497.0
2023-07-21 14:30:00,219.57,219.79,219.41,219.52,12327.0,215.7723,215.9885,215.6151,215.7232,12327.0
2023-07-21 15:00:00,219.52,219.64,219.24,219.31,14630.0,215.7232,215.8411,215.448,215.5168,14630.0
2023-07-21 15:30:00,219.39,219.39,218.57,218.62,100374.0,215.5954,215.5954,214.7896,214.8388,100374.0
2023-07-24 09:30:00,219.18,220.5,217.45,218.75,37985.0,215.3891,216.6862,213.689,214.9665,37985.0
2023-07-24 10:00:00,218.87,219.43,218.78,219.24,27608.0,215.0844,215.6348,214.996,215.448,27608.0
2023-07-24 10:30:00,219.2,219.73,219.0,219.73,15542.0,215.4087,215.9296,215.2122,215.9296,15542.0
2023-07-24 11:00:00,219.73,219.83,218.97,219.35,17753.0,215.9296,216.0278,215.1827,215.5561,17753.0
2023-07-24 11:30:00,219.22,219.84,219.02,219.68,16645.0,215.4284,216.0377,215.2318,215.8804,16645.0
2023-07-24 12:00:00,219.83,220.01,219.5,220.01,11018.0,216.0278,216.2047,215.7035,216.2047,11018.0
2023-07-24 12:30:00,220.12,220.17,219.74,219.93,14379.0,216.3128,216.362,215.9394,216.1261,14379.0
2023-07-24 13:00:00,219.86,219.86,219.29,219.55,11916.0,216.0573,216.0573,215.4972,215.7527,11916.0
2023-07-24 13:30:00,219.63,219.76,219.33,219.54,11451.0,215.8313,215.959,215.5365,215.7428,11451.0
2023-07-24 14:00:00,219.68,219.88,219.37,219.69,11433.0,215.8804,216.077,215.5758,215.8903,11433.0
2023-07-24 14:30:00,219.71,219.86,219.49,219.74,10776.0,215.9099,216.0573,215.6937,215.9394,10776.0
2023-07-24 15:00:00,219.78,219.89,219.59,219.67,15388.0,215.9787,216.0868,215.792,215.8706,15388.0
2023-07-24 15:30:00,219.68,220.15,219.59,219.7,80614.0,215.8804,216.3423,215.792,215.9001,80614.0
2023-07-25 09:30:00,219.97,220.81,218.74,219.06,29723.0,216.1654,216.9909,214.9567,215.2712,29723.0
2023-07-25 10:00:00,218.85,219.86,218.79,219.67,21938.0,215.0648,216.0573,215.0058,215.8706,21938.0
2023-07-25 10:30:00,219.65,219.85,219.29,219.64,15211.0,215.8509,216.0475,215.4972,215.8411,15211.0
2023-07-25 11:00:00,219.56,219.9,219.38,219.86,11747.0,215.7625,216.0966,215.5856,216.0573,11747.0
2023-07-25 11:30:00,219.8,220.0,219.63,219.7,7227.0,215.9984,216.1949,215.8313,215.9001,7227.0
2023-07-25 12:00:00,219.72,219.74,219.36,219.41,6832.0,215.9197,215.9394,215.566,215.6151,6832.0
2023-07-25 12:30:00,219.33,219.62,219.31,219.61,8164.0,215.5365,215.8215,215.5168,215.8116,8164.0
2023-07-25 13:00:00,219.59,220.0,219.54,219.66,9439.0,215.792,216.1949,215.7428,215.8608,9439.0
2023-07-25 13:30:00,219.61,219.91,219.56,219.81,8719.0,215.8116,216.1064,215.7625,216.0082,8719.0
2023-07-25 14:00:00,219.8,220.22,219.76,220.22,11025.0,215.9984,216.4111,215.959,216.4111,11025.0
2023-07-25 14:30:00,220.27,220.35,219.93,220.02,19552.0,216.4602,216.5388,216.1261,216.2145,19552.0
2023-07-25 15:00:00,219.96,220.19,219.96,220.09,14605.0,216.1556,216.3816,216.1556,216.2833,14605.0
2023-07-25 15:30:00,220.05,220.68,219.95,220.34,111939.0,216.244,216.8631,216.1458,216.529,111939.0
2023-07-26 09:30:00,220.06,220.24,218.97,219.19,42551.0,216.2539,216.4307,215.1827,215.3989,42551.0
2023-07-26 10:00:00,219.05,220.37,218.87,220.26,33016.0,215.2613,216.5585,215.0844,216.4504,33016.0
2023-07-26 10:30:00,220.19,220.39,219.31,220.21,18187.0,216.3816,216.5781,215.5168,216.4013,18187.0
2023-07-26 11:00:00,220.46,220.46,219.54,219.77,21565.0,216.6469,216.6469,215.7428,215.9689,21565.0
2023-07-26 11:30:00,219.65,219.65,219.1,219.22,14561.0,215.8509,215.8509,215.3105,215.4284,14561.0
2023-07-26 12:00:00,219.26,219.84,219.19,219.38,10677.0,215.4677,216.0377,215.3989,215.5856,10677.0
2023-07-26 12:30:00,219.38,219.65,219.27,219.38,9432.0,215.5856,215.8509,215.4775,215.5856,9432.0
2023-07-26 13:00:00,219.26,219.65,219.26,219.44,7272.0,215.4677,215.8509,215.4677,215.6446,7272.0
2023-07-26 13:30:00,219.51,219.58,219.22,219.57,20180.0,215.7134,215.7822,215.4284,215.7723,20180.0
2023-07-26 14:00:00,219.5,219.64,219.25,219.64,13563.0,215.7035,215.8411,215.4579,215.8411,13563.0
2023-07-26 14:30:00,219.55,220.31,219.41,219.52,17663.0,215.7527,216.4995,215.6151,215.7232,17663.0
2023-07-26 15:00:00,219.53,219.71,218.85,218.94,29460.0,215.733,215.9099,215.0648,215.1532,29460.0
2023-07-26 15:30:00,218.99,219.88,218.76,219.82,135692.0,215.2024,216.077,214.9763,216.018,135692.0
2023-07-27 09:30:00,220.16,220.68,217.89,218.5,63765.0,216.3521,216.8631,214.1214,214.7208,63765.0
2023-07-27 10:00:00,218.39,218.41,217.37,217.99,39188.0,214.6127,214.6324,213.6104,214.2197,39188.0
2023-07-27 10:30:00,218.1,218.48,217.68,217.68,12074.0,214.3278,214.7012,213.915,213.915,12074.0
2023-07-27 11:00:00,217.59,217.94,217.06,217.48,24115.0,213.8266,214.1705,213.3057,213.7185,24115.0
2023-07-27 11:30:00,217.55,217.77,217.0,217.74,31190.0,213.7873,214.0035,213.2468,213.974,31190.0
2023-07-27 12:00:00,217.81,218.22,217.71,218.2,8441.0,214.0428,214.4457,213.9445,214.426,8441.0
2023-07-27 12:30:00,218.22,218.4,218.12,218.21,14389.0,214.4457,214.6226,214.3474,214.4359,14389.0
2023-07-27 13:00:00,218.39,218.42,217.77,217.8,10646.0,214.6127,214.6422,214.0035,214.0329,10646.0
2023-07-27 13:30:00,217.85,218.46,217.83,218.25,12085.0,214.0821,214.6815,214.0624,214.4752,12085.0
2023-07-27 14:00:00,218.34,218.46,217.46,217.58,24341.0,214.5636,214.6815,213.6988,213.8167,24341.0
2023-07-27 14:30:00,217.5,217.68,217.33,217.49,11121.0,213.7381,213.915,213.5711,213.7283,11121.0
2023-07-27 15:00:00,217.49,217.57,217.25,217.31,18776.0,213.7283,213.8069,213.4925,213.5514,18776.0
2023-07-27 15:30:00,217.27,217.47,216.4,217.14,97225.0,213.5121,213.7087,212.6572,213.3844,97225.0
2023-07-28 09:30:00,221.8,221.92,217.8,218.42,72705.0,217.9638,218.0817,214.0329,214.6422,72705.0
2023-07-28 10:00:00,218.08,218.78,217.12,218.42,40167.0,214.3081,214.996,213.3647,214.6422,40167.0
2023-07-28 10:30:00,218.47,218.78,217.77,218.17,24128.0,214.6914,214.996,214.0035,214.3965,24128.0
2023-07-28 11:00:00,218.31,218.31,215.53,215.86,71254.0,214.5341,214.5341,211.8022,212.1265,71254.0
2023-07-28 11:30:00,216.06,216.44,215.33,215.56,34576.0,212.323,212.6965,211.6057,211.8317,34576.0
2023-07-28 12:00:00,215.58,215.87,215.14,215.86,37074.0,211.8513,212.1363,211.419,212.1265,37074.0
2023-07-28 12:30:00,215.87,216.63,215.86,216.56,34555.0,212.1363,212.8832,212.1265,212.8144,34555.0
2023-07-28 13:00:00,216.56,216.58,215.6,215.79,22889.0,212.8144,212.834,211.871,212.0577,22889.0
2023-07-28 13:30:00,215.82,215.85,215.07,215.27,25884.0,212.0872,212.1167,211.3502,211.5467,25884.0
2023-07-28 14:00:00,215.36,215.91,215.29,215.75,27726.0,211.6351,212.1756,211.5664,212.0184,27726.0
2023-07-28 14:30:00,215.76,215.85,215.21,215.68,35787.0,212.0282,212.1167,211.4877,211.9496,35787.0
2023-07-28 15:00:00,215.68,216.26,215.43,216.18,31969.0,211.9496,212.5196,211.7039,212.441,31969.0
2023-07-28 15:30:00,216.22,216.61,215.58,216.19,139584.0,212.4803,212.8635,211.8513,212.4508,139584.0
2023-07-31 09:30:00,215.87,216.0,214.62,215.72,22509.0,212.1363,212.2641,210.9079,211.9889,22509.0
2023-07-31 10:00:00,215.61,216.0,215.31,215.89,22267.0,211.8808,212.2641,211.586,212.156,22267.0
2023-07-31 10:30:00,216.03,216.25,215.62,215.84,17553.0,212.2936,212.5098,211.8906,212.1068,17553.0
2023-07-31 11:00:00,215.72,215.76,215.2,215.29,11120.0,211.9889,212.0282,211.4779,211.5664,11120.0
2023-07-31 11:30:00,215.39,215.39,214.17,214.51,14335.0,211.6646,211.6646,210.4657,210.7998,14335.0
2023-07-31 12:00:00,214.48,214.86,214.48,214.71,11016.0,210.7704,211.1438,210.7704,210.9964,11016.0
2023-07-31 12:30:00,214.68,214.82,214.34,214.68,9465.0,210.9669,211.1045,210.6328,210.9669,9465.0
2023-07-31 13:00:00,214.63,214.75,214.31,214.58,9757.0,210.9178,211.0357,210.6033,210.8686,9757.0
2023-07-31 13:30:00,214.53,214.72,214.13,214.29,7270.0,210.8195,211.0062,210.4264,210.5837,7270.0
2023-07-31 14:00:00,214.3,214.62,214.15,214.62,8866.0,210.5935,210.9079,210.4461,210.9079,8866.0
2023-07-31 14:30:00,214.62,214.84,214.48,214.58,11142.0,210.9079,211.1241,210.7704,210.8686,11142.0
2023-07-31 15:00:00,214.56,214.64,214.31,214.41,10649.0,210.849,210.9276,210.6033,210.7016,10649.0
2023-07-31 15:30:00,214.39,215.07,214.39,214.87,95102.0,210.6819,211.3502,210.6819,211.1536,95102.0
2023-08-01 09:30:00,214.99,217.35,214.63,217.35,44707.0,211.2715,213.5907,210.9178,213.5907,44707.0
2023-08-01 10:00:00,217.11,217.15,215.63,216.34,25646.0,213.3549,213.3942,211.9005,212.5982,25646.0
2023-08-01 10:30:00,216.07,216.63,215.89,216.4,16888.0,212.3329,212.8832,212.156,212.6572,16888.0
2023-08-01 11:00:00,216.64,216.82,216.21,216.53,12015.0,212.893,213.0699,212.4704,212.7849,12015.0
2023-08-01 11:30:00,216.63,217.24,216.42,217.19,17423.0,212.8832,213.4826,212.6768,213.4335,17423.0
2023-08-01 12:00:00,217.19,217.76,217.13,217.76,17141.0,213.4335,213.9936,213.3745,213.9936,17141.0
2023-08-01 12:30:00,217.76,217.78,217.42,217.62,19162.0,213.9936,214.0133,213.6595,213.8561,19162.0
2023-08-01 13:00:00,217.58,217.92,217.46,217.85,30380.0,213.8167,214.1509,213.6988,214.0821,30380.0
2023-08-01 13:30:00,217.91,219.01,217.81,218.91,28232.0,214.141,215.222,214.0428,215.1237,28232.0
2023-08-01 14:00:00,218.91,218.91,218.13,218.46,25274.0,215.1237,215.1237,214.3572,214.6815,25274.0
2023-08-01 14:30:00,218.43,219.39,218.43,219.28,33929.0,214.652,215.5954,214.652,215.4873,33929.0
2023-08-01 15:00:00,219.37,219.37,218.64,219.0,14322.0,215.5758,215.5758,214.8584,215.2122,14322.0
2023-08-01 15:30:00,219.0,219.57,218.86,219.21,145392.0,215.2122,215.7723,215.0746,215.4186,145392.0
2023-08-02 09:30:00,218.37,220.12,217.91,220.11,17140.0,214.5931,216.3128,214.141,216.303,17140.0
2023-08-02 10:00:00,220.08,220.31,218.96,219.11,13312.0,216.2735,216.4995,215.1729,215.3203,13312.0
2023-08-02 10:30:00,218.97,219.66,218.58,219.6,12586.0,215.1827,215.8608,214.7995,215.8018,12586.0
2023-08-02 11:00:00,219.61,220.0,219.34,220.0,17360.0,215.8116,216.1949,215.5463,216.1949,17360.0
2023-08-02 11:30:00,220.0,221.19,220.0,221.15,19365.0,216.1949,217.3643,216.1949,217.325,19365.0
2023-08-02 12:00:00,221.04,222.21,220.99,222.03,26865.0,217.2169,218.3667,217.1678,218.1898,26865.0
2023-08-02 12:30:00,221.87,221.89,220.96,221.39,18387.0,218.0325,218.0522,217.1383,217.5609,18387.0
2023-08-02 13:00:00,221.48,222.06,221.42,221.9,22015.0,217.6493,218.2193,217.5903,218.062,22015.0
2023-08-02 13:30:00,221.88,222.07,221.45,221.63,8224.0,218.0424,218.2291,217.6198,217.7967,8224.0
2023-08-02 14:00:00,221.77,221.91,221.36,221.55,14846.0,217.9343,218.0719,217.5314,217.7181,14846.0
2023-08-02 14:30:00,221.54,222.03,221.49,221.83,26130.0,217.7083,218.1898,217.6591,217.9932,26130.0
2023-08-02 15:00:00,221.99,222.13,221.6,221.65,20136.0,218.1505,218.2881,217.7672,217.8164,20136.0
2023-08-02 15:30:00,221.69,221.73,221.34,221.55,75780.0,217.8557,217.895,217.5117,217.7181,75780.0
2023-08-03 09:30:00,220.89,222.0,220.57,221.87,30486.0,217.0695,218.1603,216.755,218.0325,30486.0
2023-08-03 10:00:00,221.68,222.08,221.52,221.52,19128.0,217.8458,218.2389,217.6886,217.6886,19128.0
2023-08-03 10:30:00,221.64,221.64,220.86,221.01,12367.0,217.8065,217.8065,217.04,217.1874,12367.0
2023-08-03 11:00:00,220.86,221.42,220.85,221.41,9487.0,217.04,217.5903,217.0302,217.5805,9487.0
2023-08-03 11:30:00,221.26,221.5,221.17,221.33,8564.0,217.4331,217.6689,217.3447,217.5019,8564.0
2023-08-03 12:00:00,221.27,221.34,220.44,221.32,23554.0,217.4429,217.5117,216.6273,217.4921,23554.0
2023-08-03 12:30:00,221.38,222.15,221.37,221.82,10999.0,217.551,218.3077,217.5412,217.9834,10999.0
2023-08-03 13:00:00,221.94,222.37,221.79,222.16,22577.0,218.1013,218.5239,217.9539,218.3175,22577.0
2023-08-03 13:30:00,222.18,222.18,221.35,221.8,15177.0,218.3372,218.3372,217.5215,217.9638,15177.0
2023-08-03 14:00:00,221.75,222.2,221.64,222.14,45409.0,217.9146,218.3568,217.8065,218.2979,45409.0
2023-08-03 14:30:00,222.15,222.55,221.91,222.4,27479.0,218.3077,218.7008,218.0719,218.5534,27479.0
2023-08-03 15:00:00,222.44,222.53,221.79,222.34,33972.0,218.5927,218.6811,217.9539,218.4944,33972.0
2023-08-03 15:30:00,222.38,222.68,222.15,222.15,126055.0,218.5337,218.8285,218.3077,218.3077,126055.0
2023-08-04 09:30:00,222.14,223.75,221.55,223.58,35335.0,218.2979,219.88,217.7181,219.713,35335.0
2023-08-04 10:00:00,223.58,223.6,221.58,222.67,34011.0,219.713,219.7326,217.7476,218.8187,34011.0
2023-08-04 10:30:00,222.74,223.65,222.64,223.5,18692.0,218.8875,219.7818,218.7892,219.6344,18692.0
2023-08-04 11:00:00,223.41,223.94,223.3,223.79,20576.0,219.5459,220.0667,219.4378,219.9193,20576.0
2023-08-04 11:30:00,223.85,224.78,223.74,224.76,17655.0,219.9783,220.8922,219.8702,220.8726,17655.0
2023-08-04 12:00:00,224.76,225.69,224.6,225.62,57095.0,220.8726,221.7865,220.7153,221.7177,57095.0
2023-08-04 12:30:00,225.72,226.3,225.24,226.2,33809.0,221.816,222.3859,221.3443,222.2877,33809.0
2023-08-04 13:00:00,226.2,226.27,225.47,225.59,42845.0,222.2877,222.3564,221.5703,221.6882,42845.0
2023-08-04 13:30:00,225.62,225.69,224.72,224.72,56418.0,221.7177,221.7865,220.8333,220.8333,56418.0
2023-08-04 14:00:00,224.65,225.01,223.3,223.33,67512.0,220.7645,221.1182,219.4378,219.4673,67512.0
2023-08-04 14:30:00,223.24,223.25,221.88,222.05,28654.0,219.3789,219.3887,218.0424,218.2094,28654.0
2023-08-04 15:00:00,222.02,222.17,221.63,221.91,39902.0,218.18,218.3274,217.7967,218.0719,39902.0
2023-08-04 15:30:00,221.96,222.12,220.54,220.9,90502.0,218.121,218.2782,216.7256,217.0793,90502.0
2023-08-07 09:30:00,222.29,223.2,222.01,222.23,15852.0,218.4453,219.3395,218.1701,218.3863,15852.0
2023-08-07 10:00:00,222.2,222.3,221.55,222.07,10704.0,218.3568,218.4551,217.7181,218.2291,10704.0
2023-08-07 10:30:00,222.14,223.41,222.13,222.49,23325.0,218.2979,219.5459,218.2881,218.6418,23325.0
2023-08-07 11:00:00,222.59,223.98,222.53,223.94,14450.0,218.7401,220.1061,218.6811,220.0667,14450.0
2023-08-07 11:30:00,224.05,224.2,223.62,223.62,13292.0,220.1748,220.3222,219.7523,219.7523,13292.0
2023-08-07 12:00:00,223.85,223.85,223.2,223.44,11062.0,219.9783,219.9783,219.3395,219.5754,11062.0
2023-08-07 12:30:00,223.35,223.82,223.2,223.81,14025.0,219.487,219.9488,219.3395,219.939,14025.0
2023-08-07 13:00:00,223.88,224.19,223.76,223.95,10050.0,220.0078,220.3124,219.8899,220.0766,10050.0
2023-08-07 13:30:00,224.01,224.71,224.01,224.7,11625.0,220.1355,220.8234,220.1355,220.8136,11625.0
2023-08-07 14:00:00,224.73,224.85,224.0,224.28,9047.0,220.8431,220.961,220.1257,220.4009,9047.0
2023-08-07 14:30:00,224.32,224.48,224.06,224.17,9609.0,220.4402,220.5974,220.1847,220.2928,9609.0
2023-08-07 15:00:00,224.25,224.36,223.85,223.85,12537.0,220.3714,220.4795,219.9783,219.9783,12537.0
2023-08-07 15:30:00,223.83,224.22,223.54,224.07,48271.0,219.9586,220.3419,219.6737,220.1945,48271.0
2023-08-08 09:30:00,223.79,224.44,222.78,223.25,17118.0,219.9193,220.5581,218.9268,219.3887,17118.0
2023-08-08 10:00:00,223.02,223.07,221.45,221.63,8965.0,219.1627,219.2118,217.6198,217.7967,8965.0
2023-08-08 10:30:00,221.51,222.19,221.22,221.23,12439.0,217.6788,218.347,217.3938,217.4036,12439.0
2023-08-08 11:00:00,221.23,221.23,220.71,220.77,14434.0,217.4036,217.4036,216.8926,216.9516,14434.0
2023-08-08 11:30:00,220.83,220.86,220.46,220.81,7474.0,217.0105,217.04,216.6469,216.9909,7474.0
2023-08-08 12:00:00,220.76,221.2,220.64,221.17,5084.0,216.9417,217.3741,216.8238,217.3447,5084.0
2023-08-08 12:30:00,221.06,221.22,220.6,220.6,4649.0,217.2366,217.3938,216.7845,216.7845,4649.0
2023-08-08 13:00:00,220.7,221.03,220.45,220.93,7791.0,216.8828,217.2071,216.6371,217.1088,7791.0
2023-08-08 13:30:00,220.99,221.46,220.99,221.3,7739.0,217.1678,217.6296,217.1678,217.4724,7739.0
2023-08-08 14:00:00,221.19,221.28,220.74,220.82,7510.0,217.3643,217.4528,216.9221,217.0007,7510.0
2023-08-08 14:30:00,220.8,221.19,220.76,221.12,7098.0,216.9811,217.3643,216.9417,217.2955,7098.0
2023-08-08 15:00:00,221.14,221.21,220.89,220.9,9320.0,217.3152,217.384,217.0695,217.0793,9320.0
2023-08-08 15:30:00,220.86,221.22,220.43,220.53,54464.0,217.04,217.3938,216.6175,216.7157,54464.0
2023-08-09 09:30:00,220.33,222.21,220.0,222.01,14114.0,216.5192,218.3667,216.1949,218.1701,14114.0
2023-08-09 10:00:00,221.95,223.07,221.9,222.84,10544.0,218.1112,219.2118,218.062,218.9858,10544.0
2023-08-09 10:30:00,222.94,223.47,222.64,223.46,5466.0,219.084,219.6049,218.7892,219.595,5466.0
2023-08-09 11:00:00,223.58,224.13,223.5,223.74,28053.0,219.713,220.2535,219.6344,219.8702,28053.0
2023-08-09 11:30:00,223.64,223.85,222.78,222.91,13448.0,219.7719,219.9783,218.9268,219.0546,13448.0
2023-08-09 12:00:00,223.07,223.41,222.88,223.21,7585.0,219.2118,219.5459,219.0251,219.3494,7585.0
2023-08-09 12:30:00,223.24,223.57,223.07,223.39,9246.0,219.3789,219.7031,219.2118,219.5263,9246.0
2023-08-09 13:00:00,223.36,224.16,223.31,224.02,5273.0,219.4968,220.2829,219.4476,220.1454,5273.0
2023-08-09 13:30:00,224.04,224.17,223.61,223.67,13631.0,220.165,220.2928,219.7425,219.8014,13631.0
2023-08-09 14:00:00,223.69,224.27,223.62,224.2,6669.0,219.8211,220.391,219.7523,220.3222,6669.0
2023-08-09 14:30:00,224.22,224.34,223.9,224.31,7858.0,220.3419,220.4598,220.0274,220.4303,7858.0
2023-08-09 15:00:00,224.23,224.36,224.04,224.31,6802.0,220.3517,220.4795,220.165,220.4303,6802.0
2023-08-09 15:30:00,224.37,224.41,223.44,223.74,61755.0,220.4893,220.5286,219.5754,219.8702,61755.0
2023-08-10 09:30:00,224.0,226.49,224.0,226.37,14835.0,220.1257,222.5726,220.1257,222.4547,14835.0
2023-08-10 10:00:00,226.16,226.58,225.59,225.59,19747.0,222.2483,222.6611,221.6882,221.6882,19747.0
2023-08-10 10:30:00,225.72,226.07,224.68,224.89,6005.0,221.816,222.1599,220.7939,221.0003,6005.0
2023-08-10 11:00:00,224.89,224.89,223.89,224.38,5115.0,221.0003,221.0003,220.0176,220.4991,5115.0
2023-08-10 11:30:00,224.35,224.69,223.7,223.81,8537.0,220.4697,220.8038,219.8309,219.939,8537.0
2023-08-10 12:00:00,223.74,223.84,223.19,223.2,5787.0,219.8702,219.9685,219.3297,219.3395,5787.0
2023-08-10 12:30:00,223.31,223.82,223.25,223.38,5928.0,219.4476,219.9488,219.3887,219.5164,5928.0
2023-08-10 13:00:00,223.46,223.55,223.16,223.17,10771.0,219.595,219.6835,219.3002,219.3101,10771.0
2023-08-10 13:30:00,223.18,223.18,222.35,222.36,11865.0,219.3199,219.3199,218.5042,218.5141,11865.0
2023-08-10 14:00:00,222.31,223.04,222.19,222.88,23790.0,218.4649,219.1823,218.347,219.0251,23790.0
2023-08-10 14:30:00,222.89,223.35,222.65,223.3,12161.0,219.0349,219.487,218.7991,219.4378,12161.0
2023-08-10 15:00:00,223.31,223.34,222.97,223.01,11680.0,219.4476,219.4771,219.1135,219.1528,11680.0
2023-08-10 15:30:00,222.86,222.95,221.96,222.65,102700.0,219.0054,219.0939,218.121,218.7991,102700.0
2023-08-11 09:30:00,222.6,223.45,222.04,223.45,17219.0,218.7499,219.5852,218.1996,219.5852,17219.0
2023-08-11 10:00:00,223.38,223.74,222.66,223.56,6322.0,219.5164,219.8702,218.8089,219.6933,6322.0
2023-08-11 10:30:00,223.56,223.93,223.27,223.44,11423.0,219.6933,220.0569,219.4083,219.5754,11423.0
2023-08-11 11:00:00,223.41,223.52,223.07,223.17,5395.0,219.5459,219.654,219.2118,219.3101,5395.0
2023-08-11 11:30:00,223.3,223.95,223.3,223.92,7649.0,219.4378,220.0766,219.4378,220.0471,7649.0
2023-08-11 12:00:00,224.02,224.02,222.98,223.28,18716.0,220.1454,220.1454,219.1234,219.4182,18716.0
2023-08-11 12:30:00,223.33,223.73,223.33,223.71,6669.0,219.4673,219.8604,219.4673,219.8407,6669.0
2023-08-11 13:00:00,223.77,224.08,223.65,224.08,6387.0,219.8997,220.2043,219.7818,220.2043,6387.0
2023-08-11 13:30:00,223.99,223.99,223.42,223.52,3816.0,220.1159,220.1159,219.5557,219.654,3816.0
2023-08-11 14:00:00,223.52,223.88,223.39,223.74,3295.0,219.654,220.0078,219.5263,219.8702,3295.0
2023-08-11 14:30:00,223.91,224.02,223.68,224.02,4359.0,220.0373,220.1454,219.8112,220.1454,4359.0
2023-08-11 15:00:00,224.01,224.04,223.75,223.8,7745.0,220.1355,220.165,219.88,219.9292,7745.0
2023-08-11 15:30:00,223.81,224.43,223.81,224.38,36554.0,219.939,220.5483,219.939,220.4991,36554.0
2023-08-14 09:30:00,224.95,225.0,223.9,224.79,17690.0,221.0593,221.1084,220.0274,220.902,17690.0
2023-08-14 10:00:00,224.63,224.99,224.63,224.99,11497.0,220.7448,221.0986,220.7448,221.0986,11497.0
2023-08-14 10:30:00,224.95,225.54,224.86,225.37,12120.0,221.0593,221.6391,220.9708,221.472,12120.0
2023-08-14 11:00:00,225.47,225.89,225.46,225.59,10733.0,221.5703,221.983,221.5605,221.6882,10733.0
2023-08-14 11:30:00,225.52,225.79,225.46,225.65,5731.0,221.6194,221.8847,221.5605,221.7472,5731.0
2023-08-14 12:00:00,225.73,225.73,225.38,225.54,8356.0,221.8258,221.8258,221.4818,221.6391,8356.0
2023-08-14 12:30:00,225.45,225.69,225.26,225.69,6277.0,221.5506,221.7865,221.3639,221.7865,6277.0
2023-08-14 13:00:00,225.61,226.0,225.6,225.7,9088.0,221.7079,222.0911,221.698,221.7963,9088.0
2023-08-14 13:30:00,225.71,225.71,225.35,225.46,13854.0,221.8061,221.8061,221.4524,221.5605,13854.0
2023-08-14 14:00:00,225.42,225.42,224.9,224.97,9598.0,221.5211,221.5211,221.0101,221.0789,9598.0
2023-08-14 14:30:00,224.96,225.3,224.85,225.3,11287.0,221.0691,221.4032,220.961,221.4032,11287.0
2023-08-14 15:00:00,225.31,225.42,224.97,225.33,22370.0,221.4131,221.5211,221.0789,221.4327,22370.0
2023-08-14 15:30:00,225.33,225.69,225.2,225.62,58968.0,221.4327,221.7865,221.305,221.7177,58968.0
2023-08-15 09:30:00,224.73,225.86,224.03,225.7,28417.0,220.8431,221.9535,220.1552,221.7963,28417.0
2023-08-15 10:00:00,225.68,225.98,224.78,225.0,18649.0,221.7767,222.0715,220.8922,221.1084,18649.0
2023-08-15 10:30:00,225.06,225.54,224.78,225.18,10486.0,221.1674,221.6391,220.8922,221.2853,10486.0
2023-08-15 11:00:00,225.25,225.37,225.0,225.13,8357.0,221.3541,221.472,221.1084,221.2362,8357.0
2023-08-15 11:30:00,225.22,225.47,225.0,225.46,9659.0,221.3246,221.5703,221.1084,221.5605,9659.0
2023-08-15 12:00:00,225.45,225.58,225.13,225.36,26768.0,221.5506,221.6784,221.2362,221.4622,26768.0
2023-08-15 12:30:00,225.21,225.41,224.86,225.02,14153.0,221.3148,221.5113,220.9708,221.1281,14153.0
2023-08-15 13:00:00,224.99,225.32,224.9,225.26,12605.0,221.0986,221.4229,221.0101,221.3639,12605.0
2023-08-15 13:30:00,225.2,225.26,224.79,224.89,8877.0,221.305,221.3639,220.902,221.0003,8877.0
2023-08-15 14:00:00,224.83,225.09,224.76,225.09,8531.0,220.9414,221.1969,220.8726,221.1969,8531.0
2023-08-15 14:30:00,225.01,225.27,224.9,225.11,12190.0,221.1182,221.3737,221.0101,221.2165,12190.0
2023-08-15 15:00:00,225.14,225.19,224.64,224.65,16472.0,221.246,221.2951,220.7546,220.7645,16472.0
2023-08-15 15:30:00,224.64,224.65,223.69,223.93,86141.0,220.7546,220.7645,219.8211,220.0569,86141.0
2023-08-16 09:30:00,224.52,226.12,224.52,225.64,15600.0,220.6367,222.209,220.6367,221.7373,15600.0
2023-08-16 10:00:00,225.52,226.4,225.52,226.26,10418.0,221.6194,222.4842,221.6194,222.3466,10418.0
2023-08-16 10:30:00,226.28,227.3,226.01,227.16,12663.0,222.3663,223.3686,222.1009,223.2311,12663.0
2023-08-16 11:00:00,227.26,227.34,227.03,227.21,5537.0,223.3293,223.4079,223.1033,223.2802,5537.0
2023-08-16 11:30:00,227.24,227.25,226.99,227.06,8973.0,223.3097,223.3195,223.064,223.1328,8973.0
2023-08-16 12:00:00,227.22,227.29,226.49,226.72,9725.0,223.29,223.3588,222.5726,222.7987,9725.0
2023-08-16 12:30:00,226.63,226.74,226.21,226.22,7738.0,222.7102,222.8183,222.2975,222.3073,7738.0
2023-08-16 13:00:00,226.15,226.29,225.84,225.95,11135.0,222.2385,222.3761,221.9339,222.042,11135.0
2023-08-16 13:30:00,225.79,226.22,225.7,226.0,18812.0,221.8847,222.3073,221.7963,222.0911,18812.0
2023-08-16 14:00:00,226.01,226.15,225.49,226.06,14317.0,222.1009,222.2385,221.5899,222.1501,14317.0
2023-08-16 14:30:00,226.07,226.19,225.65,225.75,14599.0,222.1599,222.2778,221.7472,221.8454,14599.0
2023-08-16 15:00:00,225.75,225.8,225.14,225.38,16784.0,221.8454,221.8946,221.246,221.4818,16784.0
2023-08-16 15:30:00,225.36,225.91,224.97,225.06,83422.0,221.4622,222.0027,221.0789,221.1674,83422.0
2023-08-17 09:30:00,225.89,226.08,224.69,225.04,26260.0,221.983,222.1697,220.8038,221.1477,26260.0
2023-08-17 10:00:00,225.03,225.52,224.68,225.24,23027.0,221.1379,221.6194,220.7939,221.3443,23027.0
2023-08-17 10:30:00,225.24,225.48,223.77,223.77,23505.0,221.3443,221.5801,219.8997,219.8997,23505.0
2023-08-17 11:00:00,223.74,223.74,222.94,223.06,16779.0,219.8702,219.8702,219.084,219.202,16779.0
2023-08-17 11:30:00,223.03,223.26,222.18,222.41,9416.0,219.1725,219.3985,218.3372,218.5632,9416.0
2023-08-17 12:00:00,222.41,223.19,222.21,223.04,30564.0,218.5632,219.3297,218.3667,219.1823,30564.0
2023-08-17 12:30:00,223.08,223.21,222.76,223.19,8753.0,219.2216,219.3494,218.9072,219.3297,8753.0
2023-08-17 13:00:00,223.24,223.39,222.6,222.62,10299.0,219.3789,219.5263,218.7499,218.7696,10299.0
2023-08-17 13:30:00,222.62,222.7,222.35,222.59,10706.0,218.7696,218.8482,218.5042,218.7401,10706.0
2023-08-17 14:00:00,222.55,222.76,222.28,222.43,13604.0,218.7008,218.9072,218.4355,218.5829,13604.0
2023-08-17 14:30:00,222.44,222.44,221.9,221.95,18705.0,218.5927,218.5927,218.062,218.1112,18705.0
2023-08-17 15:00:00,221.91,222.04,221.0,221.28,17518.0,218.0719,218.1996,217.1776,217.4528,17518.0
2023-08-17 15:30:00,221.27,221.44,220.47,220.52,90911.0,217.4429,217.61,216.6568,216.7059,90911.0
2023-08-18 09:30:00,219.73,221.44,215.37,221.06,40750.0,215.9296,217.61,211.645,217.2366,40750.0
2023-08-18 10:00:00,221.13,221.49,220.97,220.97,10485.0,217.3053,217.6591,217.1481,217.1481,10485.0
2023-08-18 10:30:00,221.03,221.32,220.84,220.96,20373.0,217.2071,217.4921,217.0204,217.1383,20373.0
2023-08-18 11:00:00,221.04,221.67,221.04,221.48,15275.0,217.2169,217.836,217.2169,217.6493,15275.0
2023-08-18 11:30:00,221.4,222.21,221.32,221.99,18568.0,217.5707,218.3667,217.4921,218.1505,18568.0
2023-08-18 12:00:00,221.89,222.01,221.48,221.64,11010.0,218.0522,218.1701,217.6493,217.8065,11010.0
2023-08-18 12:30:00,221.49,221.7,221.13,221.16,12010.0,217.6591,217.8655,217.3053,217.3348,12010.0
2023-08-18 13:00:00,221.04,221.04,220.54,220.74,12973.0,217.2169,217.2169,216.7256,216.9221,12973.0
2023-08-18 13:30:00,220.66,220.79,220.38,220.57,9822.0,216.8435,216.9712,216.5683,216.755,9822.0
2023-08-18 14:00:00,220.58,221.39,220.58,221.39,20387.0,216.7649,217.5609,216.7649,217.5609,20387.0
2023-08-18 14:30:00,221.39,221.64,221.08,221.14,17133.0,217.5609,217.8065,217.2562,217.3152,17133.0
2023-08-18 15:00:00,221.12,221.44,220.94,221.34,15028.0,217.2955,217.61,217.1186,217.5117,15028.0
2023-08-18 15:30:00,221.31,221.45,220.42,220.66,72471.0,217.4822,217.6198,216.6076,216.8435,72471.0
2023-08-21 09:30:00,221.52,222.05,220.96,221.22,14761.0,217.6886,218.2094,217.1383,217.3938,14761.0
2023-08-21 10:00:00,221.26,221.26,219.78,219.97,8673.0,217.4331,217.4331,215.9787,216.1654,8673.0
2023-08-21 10:30:00,219.88,220.23,219.85,220.14,7882.0,216.077,216.4209,216.0475,216.3325,7882.0
2023-08-21 11:00:00,220.25,220.89,220.25,220.49,11888.0,216.4406,217.0695,216.4406,216.6764,11888.0
2023-08-21 11:30:00,220.43,220.63,219.85,219.99,11035.0,216.6175,216.814,216.0475,216.1851,11035.0
2023-08-21 12:00:00,220.08,220.7,219.72,220.51,4841.0,216.2735,216.8828,215.9197,216.6961,4841.0
2023-08-21 12:30:00,220.71,221.05,220.7,220.98,9713.0,216.8926,217.2267,216.8828,217.1579,9713.0
2023-08-21 13:00:00,221.07,221.07,220.89,220.96,3953.0,217.2464,217.2464,217.0695,217.1383,3953.0
2023-08-21 13:30:00,221.01,221.53,221.01,221.36,5787.0,217.1874,217.6984,217.1874,217.5314,5787.0
2023-08-21 14:00:00,221.44,221.71,221.26,221.71,10336.0,217.61,217.8753,217.4331,217.8753,10336.0
2023-08-21 14:30:00,221.69,221.93,221.57,221.84,5731.0,217.8557,218.0915,217.7377,218.0031,5731.0
2023-08-21 15:00:00,221.86,222.09,221.82,222.09,7038.0,218.0227,218.2487,217.9834,218.2487,7038.0
2023-08-21 15:30:00,222.06,222.64,221.14,221.55,78319.0,218.2193,218.7892,217.3152,217.7181,78319.0
2023-08-22 09:30:00,221.67,221.95,220.18,220.18,25442.0,217.836,218.1112,216.3718,216.3718,25442.0
2023-08-22 10:00:00,220.26,220.93,220.21,220.64,13344.0,216.4504,217.1088,216.4013,216.8238,13344.0
2023-08-22 10:30:00,220.63,220.63,219.84,220.08,12668.0,216.814,216.814,216.0377,216.2735,12668.0
2023-08-22 11:00:00,220.26,220.38,220.0,220.15,9500.0,216.4504,216.5683,216.1949,216.3423,9500.0
2023-08-22 11:30:00,220.19,221.47,220.14,221.41,30487.0,216.3816,217.6395,216.3325,217.5805,30487.0
2023-08-22 12:00:00,221.36,221.85,221.26,221.85,25041.0,217.5314,218.0129,217.4331,218.0129,25041.0
2023-08-22 12:30:00,221.84,222.34,221.83,222.27,17756.0,218.0031,218.4944,217.9932,218.4256,17756.0
2023-08-22 13:00:00,222.25,222.25,221.71,222.01,20867.0,218.406,218.406,217.8753,218.1701,20867.0
2023-08-22 13:30:00,221.94,222.09,221.77,221.89,24631.0,218.1013,218.2487,217.9343,218.0522,24631.0
2023-08-22 14:00:00,221.93,222.13,221.86,222.13,10278.0,218.0915,218.2881,218.0227,218.2881,10278.0
2023-08-22 14:30:00,222.06,222.27,221.89,222.18,15357.0,218.2193,218.4256,218.0522,218.3372,15357.0
2023-08-22 15:00:00,222.23,222.38,222.08,222.3,20202.0,218.3863,218.5337,218.2389,218.4551,20202.0
2023-08-22 15:30:00,222.34,222.41,221.77,222.12,88767.0,218.4944,218.5632,217.9343,218.2782,88767.0
2023-08-23 09:30:00,223.69,224.07,222.23,223.52,18224.0,219.8211,220.1945,218.3863,219.654,18224.0
2023-08-23 10:00:00,223.7,224.26,223.58,223.98,10779.0,219.8309,220.3812,219.713,220.1061,10779.0
2023-08-23 10:30:00,224.09,224.97,223.84,224.58,10014.0,220.2142,221.0789,219.9685,220.6957,10014.0
2023-08-23 11:00:00,224.61,224.87,224.06,224.77,25971.0,220.7252,220.9807,220.1847,220.8824,25971.0
2023-08-23 11:30:00,224.76,224.88,224.05,224.85,12340.0,220.8726,220.9905,220.1748,220.961,12340.0
2023-08-23 12:00:00,224.8,224.81,224.45,224.59,10677.0,220.9119,220.9217,220.5679,220.7055,10677.0
2023-08-23 12:30:00,224.61,225.09,224.55,224.83,12778.0,220.7252,221.1969,220.6662,220.9414,12778.0
2023-08-23 13:00:00,224.86,225.28,224.82,225.15,6829.0,220.9708,221.3836,220.9315,221.2558,6829.0
2023-08-23 13:30:00,225.2,225.26,224.91,225.03,10194.0,221.305,221.3639,221.02,221.1379,10194.0
2023-08-23 14:00:00,225.11,225.34,225.03,225.09,6131.0,221.2165,221.4425,221.1379,221.1969,6131.0
2023-08-23 14:30:00,225.03,225.08,224.86,225.08,8463.0,221.1379,221.187,220.9708,221.187,8463.0
2023-08-23 15:00:00,225.05,225.43,224.94,225.34,22091.0,221.1575,221.531,221.0495,221.4425,22091.0
2023-08-23 15:30:00,225.32,225.73,224.97,225.34,81678.0,221.4229,221.8258,221.0789,221.4425,81678.0
2023-08-24 09:30:00,225.64,226.62,225.64,226.62,24084.0,221.7373,222.7004,221.7373,222.7004,24084.0
2023-08-24 10:00:00,226.52,226.52,225.87,226.15,40338.0,222.6021,222.6021,221.9634,222.2385,40338.0
2023-08-24 10:30:00,225.98,226.27,225.7,225.84,31549.0,222.0715,222.3564,221.7963,221.9339,31549.0
2023-08-24 11:00:00,225.76,225.88,225.4,225.64,13624.0,221.8553,221.9732,221.5015,221.7373,13624.0
2023-08-24 11:30:00,225.54,225.73,225.28,225.39,16489.0,221.6391,221.8258,221.3836,221.4917,16489.0
2023-08-24 12:00:00,225.43,226.0,225.41,225.76,19408.0,221.531,222.0911,221.5113,221.8553,19408.0
2023-08-24 12:30:00,225.77,225.81,225.51,225.64,9141.0,221.8651,221.9044,221.6096,221.7373,9141.0
2023-08-24 13:00:00,225.6,225.76,225.37,225.76,11163.0,221.698,221.8553,221.472,221.8553,11163.0
2023-08-24 13:30:00,225.7,226.15,225.68,225.92,22324.0,221.7963,222.2385,221.7767,222.0125,22324.0
2023-08-24 14:00:00,225.95,226.19,225.84,226.01,19707.0,222.042,222.2778,221.9339,222.1009,19707.0
2023-08-24 14:30:00,226.0,226.22,225.8,226.11,29320.0,222.0911,222.3073,221.8946,222.1992,29320.0
2023-08-24 15:00:00,226.04,226.22,225.87,225.96,41448.0,222.1304,222.3073,221.9634,222.0518,41448.0
2023-08-24 15:30:00,226.04,226.14,224.83,224.83,104767.0,222.1304,222.2287,220.9414,220.9414,104767.0
2023-08-25 09:30:00,225.99,227.58,225.74,226.4,42763.0,222.0813,223.6438,221.8356,222.4842,42763.0
2023-08-25 10:00:00,226.66,227.0,225.6,225.79,29209.0,222.7397,223.0738,221.698,221.8847,29209.0
2023-08-25 10:30:00,225.83,226.07,225.55,225.93,17432.0,221.9241,222.1599,221.6489,222.0223,17432.0
2023-08-25 11:00:00,225.92,227.14,225.85,227.14,11740.0,222.0125,223.2114,221.9437,223.2114,11740.0
2023-08-25 11:30:00,227.03,227.27,226.66,226.78,9271.0,223.1033,223.3392,222.7397,222.8576,9271.0
2023-08-25 12:00:00,226.89,227.64,226.89,227.44,18882.0,222.9657,223.7028,222.9657,223.5062,18882.0
2023-08-25 12:30:00,227.57,227.71,227.29,227.58,7735.0,223.634,223.7715,223.3588,223.6438,7735.0
2023-08-25 13:00:00,227.55,227.87,227.39,227.75,17208.0,223.6143,223.9288,223.4571,223.8108,17208.0
2023-08-25 13:30:00,227.82,228.5,227.51,228.41,43738.0,223.8796,224.5479,223.575,224.4594,43738.0
2023-08-25 14:00:00,228.54,229.26,228.49,229.2,26406.0,224.5872,225.2947,224.5381,225.2358,26406.0
2023-08-25 14:30:00,229.2,229.39,228.68,228.79,59139.0,225.2358,225.4225,224.7248,224.8329,59139.0
2023-08-25 15:00:00,228.79,229.02,228.47,228.48,22444.0,224.8329,225.0589,224.5184,224.5282,22444.0
2023-08-25 15:30:00,228.51,228.87,227.37,227.61,81661.0,224.5577,224.9115,223.4374,223.6733,81661.0
2023-08-28 09:30:00,227.32,228.56,227.07,228.43,14997.0,223.3883,224.6068,223.1426,224.4791,14997.0
2023-08-28 10:00:00,228.48,228.48,227.81,228.32,15364.0,224.5282,224.5282,223.8698,224.371,15364.0
2023-08-28 10:30:00,228.37,228.76,227.98,228.7,13100.0,224.4201,224.8034,224.0369,224.7444,13100.0
2023-08-28 11:00:00,228.8,228.97,228.24,228.53,20187.0,224.8427,225.0097,224.2924,224.5774,20187.0
2023-08-28 11:30:00,228.58,228.71,228.2,228.52,8248.0,224.6265,224.7542,224.2531,224.5675,8248.0
2023-08-28 12:00:00,228.66,228.66,228.17,228.18,6967.0,224.7051,224.7051,224.2236,224.2334,6967.0
2023-08-28 12:30:00,228.18,228.74,228.08,228.69,6410.0,224.2334,224.7837,224.1351,224.7346,6410.0
2023-08-28 13:00:00,228.88,229.14,228.67,229.08,14522.0,224.9213,225.1768,224.7149,225.1178,14522.0
2023-08-28 13:30:00,229.04,229.12,227.96,228.04,8763.0,225.0785,225.1572,224.0172,224.0958,8763.0
2023-08-28 14:00:00,227.99,228.02,227.73,227.74,11615.0,224.0467,224.0762,223.7912,223.801,11615.0
2023-08-28 14:30:00,227.74,228.51,227.63,228.47,9973.0,223.801,224.5577,223.6929,224.5184,9973.0
2023-08-28 15:00:00,228.45,228.66,228.15,228.39,11721.0,224.4987,224.7051,224.2039,224.4398,11721.0
2023-08-28 15:30:00,228.33,229.1,228.25,228.85,49079.0,224.3808,225.1375,224.3022,224.8918,49079.0
2023-08-29 09:30:00,228.92,229.17,228.39,228.68,11493.0,224.9606,225.2063,224.4398,224.7248,11493.0
2023-08-29 10:00:00,228.81,228.98,227.91,227.96,9565.0,224.8525,225.0196,223.9681,224.0172,9565.0
2023-08-29 10:30:00,228.04,228.36,227.01,227.4,9104.0,224.0958,224.4103,223.0836,223.4669,9104.0
2023-08-29 11:00:00,227.34,227.98,227.23,227.74,10373.0,223.4079,224.0369,223.2998,223.801,10373.0
2023-08-29 11:30:00,227.78,228.46,227.76,228.29,9326.0,223.8403,224.5086,223.8207,224.3415,9326.0
2023-08-29 12:00:00,228.28,228.9,228.05,228.9,12693.0,224.3317,224.941,224.1057,224.941,12693.0
2023-08-29 12:30:00,228.91,229.33,228.77,229.33,23049.0,224.9508,225.3635,224.8132,225.3635,23049.0
2023-08-29 13:00:00,229.37,229.75,229.24,229.58,9209.0,225.4028,225.7763,225.2751,225.6092,9209.0
2023-08-29 13:30:00,229.69,230.12,229.61,229.77,8815.0,225.7173,226.1399,225.6387,225.7959,8815.0
2023-08-29 14:00:00,229.77,230.13,229.7,229.89,10661.0,225.7959,226.1497,225.7271,225.9138,10661.0
2023-08-29 14:30:00,229.96,230.39,229.92,230.22,10627.0,225.9826,226.4052,225.9433,226.2381,10627.0
2023-08-29 15:00:00,230.24,230.42,229.95,230.33,10219.0,226.2578,226.4347,225.9728,226.3462,10219.0
2023-08-29 15:30:00,230.36,230.89,230.29,230.88,76538.0,226.3757,226.8965,226.3069,226.8867,76538.0
2023-08-30 09:30:00,231.0,232.32,231.0,232.13,26314.0,227.0046,228.3018,227.0046,228.1151,26314.0
2023-08-30 10:00:00,232.2,232.41,230.88,230.91,19720.0,228.1839,228.3903,226.8867,226.9162,19720.0
2023-08-30 10:30:00,231.02,231.68,230.95,231.61,8062.0,227.0243,227.6729,226.9555,227.6041,8062.0
2023-08-30 11:00:00,231.68,231.9,231.49,231.73,10063.0,227.6729,227.8891,227.4862,227.722,10063.0
2023-08-30 11:30:00,231.73,232.08,231.59,231.95,14322.0,227.722,228.066,227.5844,227.9382,14322.0
2023-08-30 12:00:00,231.89,232.07,231.46,231.57,22438.0,227.8792,228.0561,227.4567,227.5648,22438.0
2023-08-30 12:30:00,231.61,231.61,231.11,231.59,10708.0,227.6041,227.6041,227.1127,227.5844,10708.0
2023-08-30 13:00:00,231.46,231.48,230.79,231.34,26664.0,227.4567,227.4763,226.7983,227.3388,26664.0
2023-08-30 13:30:00,231.37,231.44,230.78,230.9,27963.0,227.3682,227.437,226.7884,226.9064,27963.0
2023-08-30 14:00:00,230.91,231.19,230.6,230.75,26067.0,226.9162,227.1914,226.6116,226.759,26067.0
2023-08-30 14:30:00,230.76,231.19,230.75,231.11,16489.0,226.7688,227.1914,226.759,227.1127,16489.0
2023-08-30 15:00:00,231.15,231.29,230.83,230.88,34140.0,227.152,227.2896,226.8376,226.8867,34140.0
2023-08-30 15:30:00,230.88,231.04,230.46,230.87,112955.0,226.8867,227.0439,226.474,226.8769,112955.0
2023-08-31 09:30:00,230.61,231.34,229.6,231.22,21392.0,227.1622,227.8813,226.1673,227.7631,21392.0
2023-08-31 10:00:00,231.18,231.3,230.88,231.3,10436.0,227.7237,227.8419,227.4281,227.8419,10436.0
2023-08-31 10:30:00,231.34,231.56,230.65,230.81,9112.0,227.8813,228.098,227.2016,227.3592,9112.0
2023-08-31 11:00:00,230.75,230.95,230.63,230.84,17481.0,227.3001,227.4971,227.1819,227.3887,17481.0
2023-08-31 11:30:00,230.87,231.27,230.53,231.12,20040.0,227.4183,227.8123,227.0834,227.6645,20040.0
2023-08-31 12:00:00,231.2,231.57,231.14,231.26,23456.0,227.7434,228.1078,227.6843,227.8025,23456.0
2023-08-31 12:30:00,231.31,231.4,231.11,231.4,17390.0,227.8517,227.9404,227.6547,227.9404,17390.0
2023-08-31 13:00:00,231.45,231.71,231.33,231.45,19242.0,227.9896,228.2457,227.8714,227.9896,19242.0
2023-08-31 13:30:00,231.51,231.51,231.19,231.28,10492.0,228.0487,228.0487,227.7335,227.8222,10492.0
2023-08-31 14:00:00,231.37,231.46,231.07,231.19,13981.0,227.9108,227.9995,227.6153,227.7335,13981.0
2023-08-31 14:30:00,231.13,231.25,230.55,230.7,31248.0,227.6744,227.7926,227.1031,227.2508,31248.0
2023-08-31 15:00:00,230.67,231.41,230.66,231.38,18714.0,227.2213,227.9502,227.2114,227.9207,18714.0
2023-08-31 15:30:00,231.38,231.41,230.54,230.6,126543.0,227.9207,227.9502,227.0932,227.1523,126543.0
2023-09-01 09:30:00,231.22,231.76,230.61,230.87,16842.0,227.7631,228.295,227.1622,227.4183,16842.0
2023-09-01 10:00:00,230.74,231.85,230.66,231.57,15256.0,227.2902,228.3836,227.2114,228.1078,15256.0
2023-09-01 10:30:00,231.7,232.0,231.19,231.37,32337.0,228.2359,228.5314,227.7335,227.9108,32337.0
2023-09-01 11:00:00,231.34,231.41,230.88,231.27,14022.0,227.8813,227.9502,227.4281,227.8123,14022.0
2023-09-01 11:30:00,231.23,231.49,230.81,230.85,9138.0,227.7729,228.029,227.3592,227.3986,9138.0
2023-09-01 12:00:00,230.83,231.01,230.67,230.88,9347.0,227.3789,227.5562,227.2213,227.4281,9347.0
2023-09-01 12:30:00,230.96,231.18,230.55,231.05,8470.0,227.5069,227.7237,227.1031,227.5956,8470.0
2023-09-01 13:00:00,231.11,231.43,230.9,231.31,10556.0,227.6547,227.9699,227.4478,227.8517,10556.0
2023-09-01 13:30:00,231.41,231.42,230.92,230.99,9170.0,227.9502,227.9601,227.4675,227.5365,9170.0
2023-09-01 14:00:00,230.94,230.94,230.47,230.57,8170.0,227.4872,227.4872,227.0243,227.1228,8170.0
2023-09-01 14:30:00,230.59,230.88,230.54,230.88,11515.0,227.1425,227.4281,227.0932,227.4281,11515.0
2023-09-01 15:00:00,230.86,230.95,230.74,230.87,15285.0,227.4084,227.4971,227.2902,227.4183,15285.0
2023-09-01 15:30:00,230.92,231.22,230.84,231.05,66519.0,227.4675,227.7631,227.3887,227.5956,66519.0
2023-09-05 09:30:00,230.93,230.93,227.93,228.8,36267.0,227.4774,227.4774,224.5222,225.3792,36267.0
2023-09-05 10:00:00,228.79,228.98,226.98,227.29,26409.0,225.3694,225.5565,223.5864,223.8918,26409.0
2023-09-05 10:30:00,227.36,227.91,226.88,227.74,23318.0,223.9608,224.5025,223.4879,224.3351,23318.0
2023-09-05 11:00:00,227.74,228.65,227.72,227.72,11588.0,224.3351,225.2315,224.3154,224.3154,11588.0
2023-09-05 11:30:00,227.95,228.2,227.52,227.63,9594.0,224.5419,224.7882,224.1184,224.2267,9594.0
2023-09-05 12:00:00,227.75,227.81,227.36,227.41,8411.0,224.3449,224.404,223.9608,224.01,8411.0
2023-09-05 12:30:00,227.36,227.36,226.91,227.02,8702.0,223.9608,223.9608,223.5175,223.6258,8702.0
2023-09-05 13:00:00,227.0,227.14,226.7,226.81,11403.0,223.6061,223.7441,223.3106,223.419,11403.0
2023-09-05 13:30:00,226.74,226.97,226.66,226.74,8425.0,223.35,223.5766,223.2712,223.35,8425.0
2023-09-05 14:00:00,226.82,226.9,226.68,226.86,8094.0,223.4288,223.5076,223.2909,223.4682,8094.0
2023-09-05 14:30:00,226.87,227.2,226.87,227.2,11421.0,223.4781,223.8032,223.4781,223.8032,11421.0
2023-09-05 15:00:00,227.25,227.29,226.9,227.06,11880.0,223.8524,223.8918,223.5076,223.6653,11880.0
2023-09-05 15:30:00,227.06,227.37,226.65,226.8,85385.0,223.6653,223.9706,223.2614,223.4091,85385.0
2023-09-06 09:30:00,226.57,226.8,224.47,226.8,23539.0,223.1826,223.4091,221.114,223.4091,23539.0
2023-09-06 10:00:00,226.8,227.65,226.47,227.56,18489.0,223.4091,224.2464,223.0841,224.1578,18489.0
2023-09-06 10:30:00,227.69,228.0,227.55,227.71,11514.0,224.2858,224.5912,224.1479,224.3055,11514.0
2023-09-06 11:00:00,227.7,228.05,227.53,227.9,9010.0,224.2957,224.6404,224.1282,224.4927,9010.0
2023-09-06 11:30:00,227.81,228.1,227.69,228.05,8246.0,224.404,224.6897,224.2858,224.6404,8246.0
2023-09-06 12:00:00,227.98,228.1,227.46,227.93,20971.0,224.5715,224.6897,224.0593,224.5222,20971.0
2023-09-06 12:30:00,228.01,228.21,227.71,227.79,11330.0,224.601,224.7981,224.3055,224.3843,11330.0
2023-09-06 13:00:00,227.71,227.75,227.36,227.74,5809.0,224.3055,224.3449,223.9608,224.3351,5809.0
2023-09-06 13:30:00,227.72,227.78,227.39,227.46,5108.0,224.3154,224.3745,223.9903,224.0593,5108.0
2023-09-06 14:00:00,227.47,228.02,227.46,227.94,9878.0,224.0691,224.6109,224.0593,224.5321,9878.0
2023-09-06 14:30:00,227.96,228.33,227.96,228.33,7961.0,224.5518,224.9163,224.5518,224.9163,7961.0
2023-09-06 15:00:00,228.36,228.42,227.94,228.16,8502.0,224.9458,225.0049,224.5321,224.7488,8502.0
2023-09-06 15:30:00,228.14,228.36,227.67,227.81,53706.0,224.7291,224.9458,224.2661,224.404,53706.0
2023-09-07 09:30:00,228.22,229.45,228.22,228.5,29997.0,224.8079,226.0195,224.8079,225.0837,29997.0
2023-09-07 10:00:00,228.59,229.04,228.35,228.95,8693.0,225.1724,225.6156,224.936,225.527,8693.0
2023-09-07 10:30:00,229.01,230.0,228.93,230.0,8641.0,225.5861,226.5613,225.5073,226.5613,8641.0
2023-09-07 11:00:00,229.92,230.26,229.78,229.85,9646.0,226.4825,226.8174,226.3446,226.4135,9646.0
2023-09-07 11:30:00,229.85,230.05,229.24,229.47,18574.0,226.4135,226.6105,225.8127,226.0392,18574.0
2023-09-07 12:00:00,229.55,230.02,229.54,229.71,68995.0,226.118,226.581,226.1082,226.2756,68995.0
2023-09-07 12:30:00,229.72,230.26,229.57,230.17,29448.0,226.2855,226.8174,226.1377,226.7288,29448.0
2023-09-07 13:00:00,230.16,230.37,229.9,230.27,17901.0,226.7189,226.9258,226.4628,226.8273,17901.0
2023-09-07 13:30:00,230.29,230.5,230.22,230.38,9123.0,226.847,227.0538,226.778,226.9356,9123.0
2023-09-07 14:00:00,230.41,230.51,230.17,230.3,15794.0,226.9652,227.0637,226.7288,226.8568,15794.0
2023-09-07 14:30:00,230.42,230.66,230.29,230.63,11375.0,226.975,227.2114,226.847,227.1819,11375.0
2023-09-07 15:00:00,230.63,230.81,230.41,230.69,13816.0,227.1819,227.3592,226.9652,227.241,13816.0
2023-09-07 15:30:00,230.64,230.86,230.44,230.76,70791.0,227.1917,227.4084,226.9947,227.3099,70791.0
2023-09-08 09:30:00,230.9,231.17,230.23,230.74,21615.0,227.4478,227.7138,226.7879,227.2902,21615.0
2023-09-08 10:00:00,230.7,230.82,230.11,230.82,11847.0,227.2508,227.369,226.6697,227.369,11847.0
2023-09-08 10:30:00,230.77,230.85,230.1,230.13,9899.0,227.3198,227.3986,226.6598,226.6894,9899.0
2023-09-08 11:00:00,230.21,230.28,229.8,229.89,10546.0,226.7682,226.8371,226.3643,226.4529,10546.0
2023-09-08 11:30:00,229.9,230.11,229.54,229.68,15932.0,226.4628,226.6697,226.1082,226.2461,15932.0
2023-09-08 12:00:00,229.7,229.99,229.63,229.87,15720.0,226.2658,226.5514,226.1968,226.4332,15720.0
2023-09-08 12:30:00,229.77,229.77,229.15,229.15,11003.0,226.3347,226.3347,225.724,225.724,11003.0
2023-09-08 13:00:00,229.18,229.29,228.54,228.63,10108.0,225.7536,225.8619,225.1231,225.2118,10108.0
2023-09-08 13:30:00,228.65,228.69,228.34,228.42,10045.0,225.2315,225.2709,224.9261,225.0049,10045.0
2023-09-08 14:00:00,228.39,228.59,227.98,228.06,12191.0,224.9754,225.1724,224.5715,224.6503,12191.0
2023-09-08 14:30:00,228.14,228.22,227.95,228.09,13071.0,224.7291,224.8079,224.5419,224.6799,13071.0
2023-09-08 15:00:00,228.12,228.37,227.87,227.95,13215.0,224.7094,224.9557,224.4631,224.5419,13215.0
2023-09-08 15:30:00,227.89,228.3,227.68,228.24,63504.0,224.4828,224.8867,224.276,224.8276,63504.0
2023-09-11 09:30:00,228.64,229.31,228.27,229.28,15038.0,225.2216,225.8816,224.8572,225.8521,15038.0
2023-09-11 10:00:00,229.32,229.63,228.92,229.59,9099.0,225.8915,226.1968,225.4974,226.1574,9099.0
2023-09-11 10:30:00,229.49,229.55,228.49,228.59,8245.0,226.0589,226.118,225.0739,225.1724,8245.0
2023-09-11 11:00:00,228.49,228.64,228.04,228.62,8572.0,225.0739,225.2216,224.6306,225.2019,8572.0
2023-09-11 11:30:00,228.58,228.85,228.39,228.73,14960.0,225.1625,225.4285,224.9754,225.3103,14960.0
2023-09-11 12:00:00,228.74,229.22,228.73,229.03,12007.0,225.3201,225.793,225.3103,225.6058,12007.0
2023-09-11 12:30:00,229.19,229.25,228.95,229.12,13417.0,225.7634,225.8225,225.527,225.6945,13417.0
2023-09-11 13:00:00,229.21,229.24,228.98,229.23,9603.0,225.7831,225.8127,225.5565,225.8028,9603.0
2023-09-11 13:30:00,229.16,229.38,228.74,228.76,7750.0,225.7339,225.9506,225.3201,225.3398,7750.0
2023-09-11 14:00:00,228.8,228.9,228.53,228.61,15516.0,225.3792,225.4777,225.1133,225.1921,15516.0
2023-09-11 14:30:00,228.59,228.86,228.27,228.74,19122.0,225.1724,225.4383,224.8572,225.3201,19122.0
2023-09-11 15:00:00,228.77,228.77,228.49,228.51,10224.0,225.3497,225.3497,225.0739,225.0936,10224.0
2023-09-11 15:30:00,228.53,228.74,228.16,228.54,59072.0,225.1133,225.3201,224.7488,225.1231,59072.0
2023-09-12 09:30:00,228.59,229.62,228.27,228.55,11069.0,225.1724,226.187,224.8572,225.133,11069.0
2023-09-12 10:00:00,228.52,229.46,228.52,229.44,7385.0,225.1034,226.0294,225.1034,226.0097,7385.0
2023-09-12 10:30:00,229.6,230.95,229.6,230.79,15745.0,226.1673,227.4971,226.1673,227.3395,15745.0
2023-09-12 11:00:00,230.67,230.67,229.44,229.81,24359.0,227.2213,227.2213,226.0097,226.3741,24359.0
2023-09-12 11:30:00,229.91,229.92,229.71,229.81,11680.0,226.4726,226.4825,226.2756,226.3741,11680.0
2023-09-12 12:00:00,229.84,230.38,229.84,230.38,10439.0,226.4037,226.9356,226.4037,226.9356,10439.0
2023-09-12 12:30:00,230.43,230.58,230.3,230.36,6645.0,226.9849,227.1326,226.8568,226.9159,6645.0
2023-09-12 13:00:00,230.27,230.61,230.27,230.4,9020.0,226.8273,227.1622,226.8273,226.9553,9020.0
2023-09-12 13:30:00,230.46,230.76,230.39,230.62,7612.0,227.0144,227.3099,226.9455,227.172,7612.0
2023-09-12 14:00:00,230.62,230.8,230.56,230.61,5520.0,227.172,227.3493,227.1129,227.1622,5520.0
2023-09-12 14:30:00,230.6,230.6,230.35,230.53,15424.0,227.1523,227.1523,226.9061,227.0834,15424.0
2023-09-12 15:00:00,230.47,230.54,230.12,230.42,17989.0,227.0243,227.0932,226.6795,226.975,17989.0
2023-09-12 15:30:00,230.39,230.69,230.21,230.26,77082.0,226.9455,227.241,226.7682,226.8174,77082.0
2023-09-13 09:30:00,230.41,231.83,230.41,231.71,16547.0,226.9652,228.3639,226.9652,228.2457,16547.0
2023-09-13 10:00:00,231.71,231.88,230.1,230.1,9871.0,228.2457,228.4132,226.6598,226.6598,9871.0
2023-09-13 10:30:00,230.14,230.52,229.97,230.43,10640.0,226.6992,227.0735,226.5317,226.9849,10640.0
2023-09-13 11:00:00,230.47,230.47,229.71,230.15,11323.0,227.0243,227.0243,226.2756,226.7091,11323.0
2023-09-13 11:30:00,230.14,230.36,229.83,229.83,6692.0,226.6992,226.9159,226.3938,226.3938,6692.0
2023-09-13 12:00:00,229.88,229.92,229.23,229.76,11547.0,226.4431,226.4825,225.8028,226.3249,11547.0
2023-09-13 12:30:00,229.81,229.97,229.55,229.93,5964.0,226.3741,226.5317,226.118,226.4923,5964.0
2023-09-13 13:00:00,229.98,230.01,229.52,229.56,4779.0,226.5416,226.5711,226.0885,226.1279,4779.0
2023-09-13 13:30:00,229.57,229.78,229.32,229.78,5168.0,226.1377,226.3446,225.8915,226.3446,5168.0
2023-09-13 14:00:00,229.73,229.84,229.61,229.74,9337.0,226.2953,226.4037,226.1771,226.3052,9337.0
2023-09-13 14:30:00,229.73,229.73,228.83,229.17,9379.0,226.2953,226.2953,225.4088,225.7437,9379.0
2023-09-13 15:00:00,229.15,229.15,228.4,228.43,19044.0,225.724,225.724,224.9852,225.0148,19044.0
2023-09-13 15:30:00,228.44,229.14,228.41,228.99,145974.0,225.0246,225.7142,224.9951,225.5664,145974.0
2023-09-14 09:30:00,230.46,231.79,228.56,228.75,31439.0,227.0144,228.3245,225.1428,225.33,31439.0
2023-09-14 10:00:00,228.73,228.92,228.18,228.92,14059.0,225.3103,225.4974,224.7685,225.4974,14059.0
2023-09-14 10:30:00,228.86,229.89,228.54,229.4,16682.0,225.4383,226.4529,225.1231,225.9703,16682.0
2023-09-14 11:00:00,229.39,229.4,228.21,228.24,6526.0,225.9604,225.9703,224.7981,224.8276,6526.0
2023-09-14 11:30:00,228.36,228.95,228.36,228.78,10787.0,224.9458,225.527,224.9458,225.3595,10787.0
2023-09-14 12:00:00,228.84,229.28,228.84,229.13,10385.0,225.4186,225.8521,225.4186,225.7043,10385.0
2023-09-14 12:30:00,229.15,229.36,228.82,229.2,29405.0,225.724,225.9309,225.3989,225.7733,29405.0
2023-09-14 13:00:00,229.2,229.39,229.14,229.18,11366.0,225.7733,225.9604,225.7142,225.7536,11366.0
2023-09-14 13:30:00,229.21,229.78,229.19,229.59,13468.0,225.7831,226.3446,225.7634,226.1574,13468.0
2023-09-14 14:00:00,229.52,230.13,229.52,230.05,12183.0,226.0885,226.6894,226.0885,226.6105,12183.0
2023-09-14 14:30:00,230.09,230.24,230.01,230.19,16914.0,226.6499,226.7977,226.5711,226.7485,16914.0
2023-09-14 15:00:00,230.24,230.89,230.24,230.85,26036.0,226.7977,227.438,226.7977,227.3986,26036.0
2023-09-14 15:30:00,230.86,231.5,230.85,231.46,56376.0,227.4084,228.0389,227.3986,227.9995,56376.0
2023-09-15 09:30:00,231.42,232.69,230.65,232.34,286952.0,227.9601,229.2111,227.2016,228.8663,286952.0
2023-09-15 10:00:00,232.44,232.44,231.15,231.52,25990.0,228.9648,228.9648,227.6941,228.0586,25990.0
2023-09-15 10:30:00,231.42,231.46,230.99,231.0,48326.0,227.9601,227.9995,227.5365,227.5463,48326.0
2023-09-15 11:00:00,231.07,231.1,230.42,230.95,37725.0,227.6153,227.6448,226.975,227.4971,37725.0
2023-09-15 11:30:00,230.95,231.05,230.13,230.56,14573.0,227.4971,227.5956,226.6894,227.1129,14573.0
2023-09-15 12:00:00,230.55,230.89,230.5,230.76,28958.0,227.1031,227.438,227.0538,227.3099,28958.0
2023-09-15 12:30:00,230.74,231.25,230.69,231.02,20383.0,227.2902,227.7926,227.241,227.566,20383.0
2023-09-15 13:00:00,230.99,231.04,230.64,230.71,46803.0,227.5365,227.5857,227.1917,227.2607,46803.0
2023-09-15 13:30:00,230.71,231.06,230.17,230.24,37742.0,227.2607,227.6054,226.7288,226.7977,37742.0
2023-09-15 14:00:00,230.31,230.31,229.91,230.14,21894.0,226.8667,226.8667,226.4726,226.6992,21894.0
2023-09-15 14:30:00,230.12,230.45,230.11,230.42,11965.0,226.6795,227.0046,226.6697,226.975,11965.0
2023-09-15 15:00:00,230.36,230.37,229.97,230.0,50670.0,226.9159,226.9258,226.5317,226.5613,50670.0
2023-09-15 15:30:00,230.0,230.29,229.8,230.14,158898.0,226.5613,226.847,226.3643,226.6992,158898.0
2023-09-18 09:30:00,230.2,232.25,230.2,232.17,21623.0,226.7583,228.7777,226.7583,228.6989,21623.0
2023-09-18 10:00:00,232.16,232.22,231.78,232.15,21350.0,228.689,228.7481,228.3147,228.6792,21350.0
2023-09-18 10:30:00,232.15,232.83,232.1,232.77,14148.0,228.6792,229.349,228.6299,229.2899,14148.0
2023-09-18 11:00:00,232.72,232.72,232.25,232.6,10067.0,229.2406,229.2406,228.7777,229.1224,10067.0
2023-09-18 11:30:00,232.7,233.27,232.7,233.02,9249.0,229.2209,229.7824,229.2209,229.5361,9249.0
2023-09-18 12:00:00,233.05,233.2,232.86,232.95,8438.0,229.5657,229.7135,229.3785,229.4672,8438.0
2023-09-18 12:30:00,233.05,233.38,232.83,233.2,13792.0,229.5657,229.8908,229.349,229.7135,13792.0
2023-09-18 13:00:00,233.21,233.49,232.96,233.24,13428.0,229.7233,229.9991,229.477,229.7529,13428.0
2023-09-18 13:30:00,233.23,233.36,232.95,233.23,18136.0,229.743,229.8711,229.4672,229.743,18136.0
2023-09-18 14:00:00,233.12,233.13,232.74,232.79,21926.0,229.6346,229.6445,229.2603,229.3096,21926.0
2023-09-18 14:30:00,232.73,233.2,232.7,233.02,25506.0,229.2505,229.7135,229.2209,229.5361,25506.0
2023-09-18 15:00:00,233.05,233.46,232.81,233.46,41411.0,229.5657,229.9696,229.3293,229.9696,41411.0
2023-09-18 15:30:00,233.45,233.49,232.51,233.17,169758.0,229.9597,229.9991,229.0338,229.6839,169758.0
2023-09-19 09:30:00,233.0,234.41,232.69,234.08,66658.0,229.5164,230.9054,229.2111,230.5803,66658.0
2023-09-19 10:00:00,234.09,234.72,233.95,234.52,65013.0,230.5901,231.2107,230.4522,231.0137,65013.0
2023-09-19 10:30:00,234.52,234.87,234.33,234.86,47149.0,231.0137,231.3585,230.8266,231.3486,47149.0
2023-09-19 11:00:00,234.84,234.86,234.49,234.86,20976.0,231.3289,231.3486,230.9842,231.3486,20976.0
2023-09-19 11:30:00,234.85,235.11,234.72,235.11,37486.0,231.3388,231.5949,231.2107,231.5949,37486.0
2023-09-19 12:00:00,235.08,235.08,234.26,234.48,26623.0,231.5653,231.5653,230.7576,230.9743,26623.0
2023-09-19 12:30:00,234.46,234.51,233.83,234.04,27583.0,230.9546,231.0039,230.334,230.5409,27583.0
2023-09-19 13:00:00,234.06,234.22,233.84,234.22,33943.0,230.5606,230.7182,230.3439,230.7182,33943.0
2023-09-19 13:30:00,234.22,234.86,234.15,234.84,21807.0,230.7182,231.3486,230.6492,231.3289,21807.0
2023-09-19 14:00:00,234.88,235.05,234.67,234.79,27203.0,231.3683,231.5358,231.1615,231.2797,27203.0
2023-09-19 14:30:00,234.79,235.31,234.76,235.05,25766.0,231.2797,231.7919,231.2501,231.5358,25766.0
2023-09-19 15:00:00,235.01,235.35,234.57,235.35,34815.0,231.4964,231.8313,231.063,231.8313,34815.0
2023-09-19 15:30:00,235.35,235.99,235.32,235.72,162261.0,231.8313,232.4617,231.8018,232.1958,162261.0
2023-09-20 09:30:00,235.77,237.05,235.77,235.9,53340.0,232.245,233.5059,232.245,232.3731,53340.0
2023-09-20 10:00:00,235.88,236.56,235.32,236.06,37298.0,232.3534,233.0232,231.8018,232.5307,37298.0
2023-09-20 10:30:00,236.08,236.6,236.07,236.26,45983.0,232.5504,233.0626,232.5405,232.7277,45983.0
2023-09-20 11:00:00,236.24,237.31,236.13,237.3,30829.0,232.708,233.762,232.5996,233.7522,30829.0
2023-09-20 11:30:00,237.22,237.27,236.44,236.53,17125.0,233.6733,233.7226,232.905,232.9937,17125.0
2023-09-20 12:00:00,236.52,237.32,236.42,237.23,17523.0,232.9838,233.7719,232.8853,233.6832,17523.0
2023-09-20 12:30:00,237.25,237.46,237.17,237.32,16190.0,233.7029,233.9098,233.6241,233.7719,16190.0
2023-09-20 13:00:00,237.31,237.42,237.17,237.17,18870.0,233.762,233.8704,233.6241,233.6241,18870.0
2023-09-20 13:30:00,237.14,237.64,236.84,237.64,23090.0,233.5945,234.0871,233.299,234.0871,23090.0
2023-09-20 14:00:00,237.56,237.56,236.22,236.6,27909.0,234.0083,234.0083,232.6883,233.0626,27909.0
2023-09-20 14:30:00,236.58,236.94,236.19,236.19,26529.0,233.0429,233.3975,232.6587,232.6587,26529.0
2023-09-20 15:00:00,236.19,236.21,235.53,236.06,37416.0,232.6587,232.6784,232.0086,232.5307,37416.0
2023-09-20 15:30:00,236.06,236.06,234.98,235.23,151672.0,232.5307,232.5307,231.4668,231.7131,151672.0
2023-09-21 09:30:00,235.17,235.54,232.76,233.75,50707.0,231.654,232.0185,229.28,230.2552,50707.0
2023-09-21 10:00:00,233.75,234.04,233.34,233.52,27756.0,230.2552,230.5409,229.8514,230.0287,27756.0
2023-09-21 10:30:00,233.54,233.7,232.85,232.96,73484.0,230.0484,230.206,229.3687,229.477,73484.0
2023-09-21 11:00:00,233.08,233.18,232.74,232.74,49968.0,229.5952,229.6938,229.2603,229.2603,49968.0
2023-09-21 11:30:00,232.74,232.9,232.57,232.59,29157.0,229.2603,229.4179,229.0929,229.1126,29157.0
2023-09-21 12:00:00,232.6,232.74,232.51,232.7,24039.0,229.1224,229.2603,229.0338,229.2209,24039.0
2023-09-21 12:30:00,232.73,233.03,232.68,232.91,11212.0,229.2505,229.546,229.2012,229.4278,11212.0
2023-09-21 13:00:00,232.9,233.52,232.87,233.5,9966.0,229.4179,230.0287,229.3884,230.009,9966.0
2023-09-21 13:30:00,233.52,233.62,233.05,233.27,8711.0,230.0287,230.1272,229.5657,229.7824,8711.0
2023-09-21 14:00:00,233.2,233.6,233.15,233.39,9862.0,229.7135,230.1075,229.6642,229.9006,9862.0
2023-09-21 14:30:00,233.39,233.54,233.05,233.11,13984.0,229.9006,230.0484,229.5657,229.6248,13984.0
2023-09-21 15:00:00,233.07,233.25,232.98,233.09,29058.0,229.5854,229.7627,229.4967,229.6051,29058.0
2023-09-21 15:30:00,233.02,233.31,232.88,232.93,241477.0,229.5361,229.8218,229.3982,229.4475,241477.0
2023-09-22 09:30:00,232.77,235.07,231.65,233.65,24565.0,229.2899,231.5555,228.1866,230.1567,24565.0
2023-09-22 10:00:00,233.64,233.81,233.0,233.33,24308.0,230.1469,230.3143,229.5164,229.8415,24308.0
2023-09-22 10:30:00,233.39,233.59,232.91,233.43,12168.0,229.9006,230.0976,229.4278,229.94,12168.0
2023-09-22 11:00:00,233.44,234.35,233.44,234.31,16076.0,229.9499,230.8463,229.9499,230.8069,16076.0
2023-09-22 11:30:00,234.32,234.35,233.95,233.97,8697.0,230.8167,230.8463,230.4522,230.4719,8697.0
2023-09-22 12:00:00,233.84,234.02,233.65,233.96,16544.0,230.3439,230.5212,230.1567,230.4621,16544.0
2023-09-22 12:30:00,233.89,234.11,233.75,234.01,9612.0,230.3931,230.6098,230.2552,230.5113,9612.0
2023-09-22 13:00:00,234.02,234.26,233.8,234.19,14783.0,230.5212,230.7576,230.3045,230.6887,14783.0
2023-09-22 13:30:00,234.09,234.09,233.52,233.93,14462.0,230.5901,230.5901,230.0287,230.4325,14462.0
2023-09-22 14:00:00,233.92,233.92,233.54,233.74,13247.0,230.4227,230.4227,230.0484,230.2454,13247.0
2023-09-22 14:30:00,233.71,233.76,233.37,233.55,17314.0,230.2158,230.2651,229.8809,230.0582,17314.0
2023-09-22 15:00:00,233.59,234.19,233.59,234.08,11808.0,230.0976,230.6887,230.0976,230.5803,11808.0
2023-09-22 15:30:00,234.06,234.08,232.8,233.08,122285.0,230.5606,230.5803,229.3194,229.5952,122285.0
2023-09-25 09:30:00,232.25,232.91,232.13,232.48,15626.0,228.7777,229.4278,228.6594,229.0042,15626.0
2023-09-25 10:00:00,232.41,232.77,232.22,232.36,17378.0,228.9353,229.2899,228.7481,228.886,17378.0
2023-09-25 10:30:00,232.3,232.59,232.29,232.58,13343.0,228.8269,229.1126,228.8171,229.1027,13343.0
2023-09-25 11:00:00,232.58,233.41,232.54,233.33,10907.0,229.1027,229.9203,229.0633,229.8415,10907.0
2023-09-25 11:30:00,233.32,233.73,233.06,233.58,6747.0,229.8317,230.2355,229.5755,230.0878,6747.0
2023-09-25 12:00:00,233.57,233.71,233.52,233.61,4161.0,230.0779,230.2158,230.0287,230.1173,4161.0
2023-09-25 12:30:00,233.56,233.57,232.97,233.11,8631.0,230.0681,230.0779,229.4869,229.6248,8631.0
2023-09-25 13:00:00,233.03,233.13,232.63,232.84,7868.0,229.546,229.6445,229.152,229.3588,7868.0
2023-09-25 13:30:00,232.84,233.17,232.68,233.17,11699.0,229.3588,229.6839,229.2012,229.6839,11699.0
2023-09-25 14:00:00,233.15,233.29,233.05,233.09,3007.0,229.6642,229.8021,229.5657,229.6051,3007.0
2023-09-25 14:30:00,233.02,233.28,232.99,233.22,6047.0,229.5361,229.7923,229.5066,229.7332,6047.0
2023-09-25 15:00:00,233.14,233.26,232.83,233.18,14818.0,229.6543,229.7726,229.349,229.6938,14818.0
2023-09-25 15:30:00,233.14,233.51,233.0,233.25,53153.0,229.6543,230.0188,229.5164,229.7627,53153.0
2023-09-26 09:30:00,232.18,233.22,232.18,233.22,22089.0,228.7087,229.7332,228.7087,229.7332,22089.0
2023-09-26 10:00:00,233.44,233.44,231.75,232.15,55179.0,229.9499,229.9499,228.2851,228.6792,55179.0
2023-09-26 10:30:00,232.15,232.25,231.88,232.22,9948.0,228.6792,228.7777,228.4132,228.7481,9948.0
2023-09-26 11:00:00,232.18,232.3,231.89,231.92,26325.0,228.7087,228.8269,228.423,228.4526,26325.0
2023-09-26 11:30:00,231.9,231.95,231.13,231.2,50584.0,228.4329,228.4821,227.6744,227.7434,50584.0
2023-09-26 12:00:00,231.34,231.75,231.28,231.75,16277.0,227.8813,228.2851,227.8222,228.2851,16277.0
2023-09-26 12:30:00,231.65,231.75,231.52,231.67,10308.0,228.1866,228.2851,228.0586,228.2063,10308.0
2023-09-26 13:00:00,231.61,231.9,231.49,231.76,14660.0,228.1472,228.4329,228.029,228.295,14660.0
2023-09-26 13:30:00,231.76,231.85,231.63,231.8,18441.0,228.295,228.3836,228.1669,228.3344,18441.0
2023-09-26 14:00:00,231.81,231.81,231.19,231.19,32749.0,228.3442,228.3442,227.7335,227.7335,32749.0
2023-09-26 14:30:00,231.02,231.36,230.95,231.11,31514.0,227.566,227.901,227.4971,227.6547,31514.0
2023-09-26 15:00:00,231.08,231.08,230.31,230.96,32976.0,227.6251,227.6251,226.8667,227.5069,32976.0
2023-09-26 15:30:00,230.94,231.65,230.77,231.04,114792.0,227.4872,228.1866,227.3198,227.5857,114792.0
2023-09-27 09:30:00,231.48,231.87,230.04,230.18,54084.0,228.0192,228.4033,226.6007,226.7386,54084.0
2023-09-27 10:00:00,230.29,230.57,230.06,230.22,20558.0,226.847,227.1228,226.6204,226.778,20558.0
2023-09-27 10:30:00,230.19,230.5,229.18,229.41,26926.0,226.7485,227.0538,225.7536,225.9801,26926.0
2023-09-27 11:00:00,229.43,229.89,229.21,229.72,13849.0,225.9998,226.4529,225.7831,226.2855,13849.0
2023-09-27 11:30:00,229.66,229.82,229.45,229.81,16607.0,226.2264,226.384,226.0195,226.3741,16607.0
2023-09-27 12:00:00,229.8,229.91,228.76,229.48,49754.0,226.3643,226.4726,225.3398,226.0491,49754.0
2023-09-27 12:30:00,229.52,230.28,229.52,230.0,14950.0,226.0885,226.8371,226.0885,226.5613,14950.0
2023-09-27 13:00:00,229.94,230.27,229.38,229.38,35493.0,226.5022,226.8273,225.9506,225.9506,35493.0
2023-09-27 13:30:00,229.44,229.83,229.33,229.65,23846.0,226.0097,226.3938,225.9013,226.2165,23846.0
2023-09-27 14:00:00,229.65,229.92,229.32,229.92,21855.0,226.2165,226.4825,225.8915,226.4825,21855.0
2023-09-27 14:30:00,229.99,230.79,229.97,230.54,30550.0,226.5514,227.3395,226.5317,227.0932,30550.0
2023-09-27 15:00:00,230.5,231.01,230.39,230.81,23616.0,227.0538,227.5562,226.9455,227.3592,23616.0
2023-09-27 15:30:00,230.83,230.83,229.9,230.4,74720.0,227.3789,227.3789,226.4628,226.9553,74720.0
2023-09-28 09:30:00,231.03,232.86,231.03,232.86,22609.0,227.5759,229.3785,227.5759,229.3785,22609.0
2023-09-28 10:00:00,232.95,233.2,232.5,232.91,14406.0,229.4672,229.7135,229.0239,229.4278,14406.0
2023-09-28 10:30:00,232.81,232.99,232.47,232.75,10754.0,229.3293,229.5066,228.9944,229.2702,10754.0
2023-09-28 11:00:00,232.68,232.68,232.21,232.47,10667.0,229.2012,229.2012,228.7383,228.9944,10667.0
2023-09-28 11:30:00,232.52,232.7,232.13,232.29,10444.0,229.0436,229.2209,228.6594,228.8171,10444.0
2023-09-28 12:00:00,232.3,232.3,231.65,231.82,13362.0,228.8269,228.8269,228.1866,228.3541,13362.0
2023-09-28 12:30:00,231.83,231.93,231.37,231.5,12427.0,228.3639,228.4624,227.9108,228.0389,12427.0
2023-09-28 13:00:00,231.49,231.49,230.96,230.97,21301.0,228.029,228.029,227.5069,227.5168,21301.0
2023-09-28 13:30:00,230.81,230.99,230.6,230.66,10791.0,227.3592,227.5365,227.1523,227.2114,10791.0
2023-09-28 14:00:00,230.75,230.98,230.7,230.94,10887.0,227.3001,227.5266,227.2508,227.4872,10887.0
2023-09-28 14:30:00,230.92,230.92,230.41,230.61,11090.0,227.4675,227.4675,226.9652,227.1622,11090.0
2023-09-28 15:00:00,230.66,231.38,230.51,231.25,13794.0,227.2114,227.9207,227.0637,227.7926,13794.0
2023-09-28 15:30:00,231.26,231.27,230.33,230.81,46848.0,227.8025,227.8123,226.8864,227.3592,46848.0
2023-09-29 09:30:00,231.27,231.76,229.46,230.03,54852.0,227.8123,228.295,226.0294,226.5908,54852.0
2023-09-29 10:00:00,229.84,230.98,229.53,229.54,36809.0,226.4037,227.5266,226.0983,226.1082,36809.0
2023-09-29 10:30:00,229.62,230.45,229.55,230.39,17845.0,226.187,227.0046,226.118,226.9455,17845.0
2023-09-29 11:00:00,230.4,230.53,229.03,229.06,16240.0,226.9553,227.0834,225.6058,225.6353,16240.0
2023-09-29 11:30:00,229.02,229.42,228.96,229.06,54942.0,225.5959,225.99,225.5368,225.6353,54942.0
2023-09-29 12:00:00,229.07,229.36,228.59,229.31,16842.0,225.6452,225.9309,225.1724,225.8816,16842.0
2023-09-29 12:30:00,229.24,229.5,228.11,228.18,17251.0,225.8127,226.0688,224.6996,224.7685,17251.0
2023-09-29 13:00:00,228.17,228.31,228.0,228.28,35887.0,224.7587,224.8966,224.5912,224.867,35887.0
2023-09-29 13:30:00,228.37,228.61,227.14,227.14,24895.0,224.9557,225.1921,223.7441,223.7441,24895.0
2023-09-29 14:00:00,227.18,227.57,226.83,227.55,39014.0,223.7835,224.1676,223.4387,224.1479,39014.0
2023-09-29 14:30:00,227.48,228.29,227.23,228.29,43876.0,224.079,224.8769,223.8327,224.8769,43876.0
2023-09-29 15:00:00,228.29,228.55,227.86,228.09,38968.0,224.8769,225.133,224.4533,224.6799,38968.0
2023-09-29 15:30:00,228.12,228.31,227.49,227.91,198732.0,224.7094,224.8966,224.0888,224.5025,198732.0
2023-10-02 09:30:00,227.0,227.22,225.33,225.33,39243.0,223.6061,223.8229,221.9611,221.9611,39243.0
2023-10-02 10:00:00,225.06,226.04,224.53,225.64,30158.0,221.6952,222.6605,221.1731,222.2665,30158.0
2023-10-02 10:30:00,225.63,225.66,225.14,225.61,28112.0,222.2566,222.2862,221.774,222.2369,28112.0
2023-10-02 11:00:00,225.59,225.89,225.16,225.79,19238.0,222.2172,222.5127,221.7937,222.4142,19238.0
2023-10-02 11:30:00,225.76,226.0,224.61,224.86,36917.0,222.3847,222.6211,221.2519,221.4981,36917.0
2023-10-02 12:00:00,224.84,224.84,224.21,224.4,13215.0,221.4784,221.4784,220.8579,221.045,13215.0
2023-10-02 12:30:00,224.4,224.58,223.86,224.08,12097.0,221.045,221.2223,220.5131,220.7298,12097.0
2023-10-02 13:00:00,224.12,224.58,223.75,224.54,13735.0,220.7692,221.2223,220.4047,221.1829,13735.0
2023-10-02 13:30:00,224.54,224.7,224.24,224.32,14366.0,221.1829,221.3405,220.8874,220.9662,14366.0
2023-10-02 14:00:00,224.31,224.98,224.18,224.5,24062.0,220.9564,221.6163,220.8283,221.1435,24062.0
2023-10-02 14:30:00,224.52,224.64,224.07,224.17,26098.0,221.1632,221.2814,220.72,220.8185,26098.0
2023-10-02 15:00:00,224.18,224.65,223.94,224.65,25667.0,220.8283,221.2913,220.5919,221.2913,25667.0
2023-10-02 15:30:00,224.71,224.93,223.8,224.89,166126.0,221.3504,221.5671,220.454,221.5277,166126.0
2023-10-03 09:30:00,225.05,226.29,224.98,225.69,20662.0,221.6853,222.9068,221.6163,222.3157,20662.0
2023-10-03 10:00:00,225.47,225.47,224.38,224.43,15873.0,222.099,222.099,221.0253,221.0746,15873.0
2023-10-03 10:30:00,224.43,224.52,224.12,224.35,18707.0,221.0746,221.1632,220.7692,220.9958,18707.0
2023-10-03 11:00:00,224.31,224.41,224.0,224.03,15342.0,220.9564,221.0549,220.651,220.6806,15342.0
2023-10-03 11:30:00,223.98,224.01,223.35,223.53,16919.0,220.6313,220.6609,220.0107,220.188,16919.0
2023-10-03 12:00:00,223.55,224.56,223.53,224.56,10215.0,220.2077,221.2026,220.188,221.2026,10215.0
2023-10-03 12:30:00,224.55,224.85,224.39,224.75,7693.0,221.1928,221.4883,221.0352,221.3898,7693.0
2023-10-03 13:00:00,224.81,225.27,224.59,225.24,11121.0,221.4489,221.902,221.2322,221.8725,11121.0
2023-10-03 13:30:00,225.26,225.34,224.62,224.62,7041.0,221.8922,221.971,221.2617,221.2617,7041.0
2023-10-03 14:00:00,224.63,224.63,223.82,224.38,18034.0,221.2716,221.2716,220.4737,221.0253,18034.0
2023-10-03 14:30:00,224.45,224.73,224.29,224.34,19671.0,221.0943,221.3701,220.9367,220.9859,19671.0
2023-10-03 15:00:00,224.41,224.64,224.25,224.56,30015.0,221.0549,221.2814,220.8973,221.2026,30015.0
2023-10-03 15:30:00,224.57,225.23,224.49,225.22,106097.0,221.2125,221.8626,221.1337,221.8528,106097.0
2023-10-04 09:30:00,225.97,227.41,225.97,226.18,20222.0,222.5915,224.01,222.5915,222.7984,20222.0
2023-10-04 10:00:00,226.2,226.81,225.85,226.32,8327.0,222.8181,223.419,222.4733,222.9363,8327.0
2023-10-04 10:30:00,226.35,226.92,225.73,226.14,6311.0,222.9659,223.5273,222.3551,222.759,6311.0
2023-10-04 11:00:00,226.23,227.68,226.13,227.67,8961.0,222.8477,224.276,222.7492,224.2661,8961.0
2023-10-04 11:30:00,227.65,228.28,227.32,228.28,49581.0,224.2464,224.867,223.9214,224.867,49581.0
2023-10-04 12:00:00,228.26,228.68,227.94,228.67,9158.0,224.8473,225.261,224.5321,225.2512,9158.0
2023-10-04 12:30:00,228.81,228.98,228.39,228.49,12974.0,225.3891,225.5565,224.9754,225.0739,12974.0
2023-10-04 13:00:00,228.58,228.69,228.1,228.11,6877.0,225.1625,225.2709,224.6897,224.6996,6877.0
2023-10-04 13:30:00,227.96,228.18,227.65,227.78,7266.0,224.5518,224.7685,224.2464,224.3745,7266.0
2023-10-04 14:00:00,227.7,228.19,227.56,228.13,9407.0,224.2957,224.7784,224.1578,224.7193,9407.0
2023-10-04 14:30:00,228.17,228.48,227.85,228.48,10090.0,224.7587,225.064,224.4434,225.064,10090.0
2023-10-04 15:00:00,228.46,229.13,228.21,229.02,25689.0,225.0443,225.7043,224.7981,225.5959,25689.0
2023-10-04 15:30:00,229.09,229.65,228.91,229.11,84050.0,225.6649,226.2165,225.4876,225.6846,84050.0
2023-10-05 09:30:00,229.3,231.0,229.3,230.19,23043.0,225.8718,227.5463,225.8718,226.7485,23043.0
2023-10-05 10:00:00,230.22,230.67,229.83,230.02,21435.0,226.778,227.2213,226.3938,226.581,21435.0
2023-10-05 10:30:00,230.08,230.26,229.27,229.43,25038.0,226.6401,226.8174,225.8422,225.9998,25038.0
2023-10-05 11:00:00,229.42,229.43,228.66,228.85,21625.0,225.99,225.9998,225.2413,225.4285,21625.0
2023-10-05 11:30:00,228.73,228.92,228.22,228.81,18659.0,225.3103,225.4974,224.8079,225.3891,18659.0
2023-10-05 12:00:00,228.88,229.88,228.77,229.68,8547.0,225.458,226.4431,225.3497,226.2461,8547.0
2023-10-05 12:30:00,229.78,229.78,228.99,229.19,7281.0,226.3446,226.3446,225.5664,225.7634,7281.0
2023-10-05 13:00:00,229.21,229.26,228.85,228.91,9681.0,225.7831,225.8324,225.4285,225.4876,9681.0
2023-10-05 13:30:00,228.92,229.61,228.84,229.47,11200.0,225.4974,226.1771,225.4186,226.0392,11200.0
2023-10-05 14:00:00,229.48,229.61,229.1,229.19,8518.0,226.0491,226.1771,225.6748,225.7634,8518.0
2023-10-05 14:30:00,229.25,229.69,229.18,229.59,13066.0,225.8225,226.2559,225.7536,226.1574,13066.0
2023-10-05 15:00:00,229.61,229.81,229.49,229.8,20906.0,226.1771,226.3741,226.0589,226.3643,20906.0
2023-10-05 15:30:00,229.87,230.11,229.47,229.49,91701.0,226.4332,226.6697,226.0392,226.0589,91701.0
2023-10-06 09:30:00,229.0,229.64,228.52,228.97,21041.0,225.5762,226.2067,225.1034,225.5467,21041.0
2023-10-06 10:00:00,229.07,229.39,228.5,229.38,17289.0,225.6452,225.9604,225.0837,225.9506,17289.0
2023-10-06 10:30:00,229.65,230.41,229.56,229.79,11924.0,226.2165,226.9652,226.1279,226.3544,11924.0
2023-10-06 11:00:00,229.71,230.92,229.5,230.91,6527.0,226.2756,227.4675,226.0688,227.4577,6527.0
2023-10-06 11:30:00,230.97,231.78,230.97,231.65,11648.0,227.5168,228.3147,227.5168,228.1866,11648.0
2023-10-06 12:00:00,231.67,231.67,231.14,231.41,10529.0,228.2063,228.2063,227.6843,227.9502,10529.0
2023-10-06 12:30:00,231.45,231.8,231.2,231.55,8014.0,227.9896,228.3344,227.7434,228.0881,8014.0
2023-10-06 13:00:00,231.65,232.41,231.55,232.28,8270.0,228.1866,228.9353,228.0881,228.8072,8270.0
2023-10-06 13:30:00,232.4,232.68,232.1,232.42,11988.0,228.9254,229.2012,228.6299,228.9451,11988.0
2023-10-06 14:00:00,232.33,232.55,232.09,232.51,9647.0,228.8565,229.0732,228.62,229.0338,9647.0
2023-10-06 14:30:00,232.55,232.79,232.46,232.6,11849.0,229.0732,229.3096,228.9845,229.1224,11849.0
2023-10-06 15:00:00,232.65,232.77,232.5,232.76,9836.0,229.1717,229.2899,229.0239,229.28,9836.0
2023-10-06 15:30:00,232.81,233.13,231.87,232.02,58799.0,229.3293,229.6445,228.4033,228.5511,58799.0
2023-10-09 09:30:00,230.79,232.04,230.79,231.23,12223.0,227.3395,228.5708,227.3395,227.7729,12223.0
2023-10-09 10:00:00,231.28,231.54,230.79,231.44,10558.0,227.8222,228.0783,227.3395,227.9798,10558.0
2023-10-09 10:30:00,231.38,231.48,230.56,230.67,9069.0,227.9207,228.0192,227.1129,227.2213,9069.0
2023-10-09 11:00:00,230.79,231.12,230.68,231.04,6927.0,227.3395,227.6645,227.2311,227.5857,6927.0
2023-10-09 11:30:00,230.95,231.57,230.95,231.49,11579.0,227.4971,228.1078,227.4971,228.029,11579.0
2023-10-09 12:00:00,231.47,231.71,231.27,231.51,5759.0,228.0093,228.2457,227.8123,228.0487,5759.0
2023-10-09 12:30:00,231.57,231.71,230.95,231.0,6563.0,228.1078,228.2457,227.4971,227.5463,6563.0
2023-10-09 13:00:00,230.96,231.7,230.86,231.5,20956.0,227.5069,228.2359,227.4084,228.0389,20956.0
2023-10-09 13:30:00,231.56,232.33,231.56,232.21,12171.0,228.098,228.8565,228.098,228.7383,12171.0
2023-10-09 14:00:00,232.36,232.62,232.18,232.5,7567.0,228.886,229.1421,228.7087,229.0239,7567.0
2023-10-09 14:30:00,232.52,232.91,232.48,232.76,12807.0,229.0436,229.4278,229.0042,229.28,12807.0
2023-10-09 15:00:00,232.78,233.08,232.61,232.72,16022.0,229.2997,229.5952,229.1323,229.2406,16022.0
2023-10-09 15:30:00,232.72,233.21,232.25,233.21,102865.0,229.2406,229.7233,228.7777,229.7233,102865.0
2023-10-10 09:30:00,233.4,233.68,232.49,232.92,24705.0,229.9105,230.1863,229.0141,229.4376,24705.0
2023-10-10 10:00:00,233.09,233.55,232.71,232.93,13581.0,229.6051,230.0582,229.2308,229.4475,13581.0
2023-10-10 10:30:00,233.0,233.14,231.76,231.77,30404.0,229.5164,229.6543,228.295,228.3048,30404.0
2023-10-10 11:00:00,231.79,232.77,231.75,232.66,19300.0,228.3245,229.2899,228.2851,229.1815,19300.0
2023-10-10 11:30:00,232.75,233.18,232.62,233.18,15487.0,229.2702,229.6938,229.1421,229.6938,15487.0
2023-10-10 12:00:00,233.2,233.99,233.2,233.66,11588.0,229.7135,230.4916,229.7135,230.1666,11588.0
2023-10-10 12:30:00,233.7,234.0,233.63,233.63,8569.0,230.206,230.5015,230.137,230.137,8569.0
2023-10-10 13:00:00,233.64,233.79,233.27,233.33,22992.0,230.1469,230.2946,229.7824,229.8415,22992.0
2023-10-10 13:30:00,233.31,233.78,233.21,233.73,11685.0,229.8218,230.2848,229.7233,230.2355,11685.0
2023-10-10 14:00:00,233.67,233.83,233.49,233.67,40731.0,230.1764,230.334,229.9991,230.1764,40731.0
2023-10-10 14:30:00,233.73,233.9,233.26,233.27,44080.0,230.2355,230.403,229.7726,229.7824,44080.0
2023-10-10 15:00:00,233.27,233.59,233.08,233.14,19573.0,229.7824,230.0976,229.5952,229.6543,19573.0
2023-10-10 15:30:00,233.19,233.61,233.13,233.49,90517.0,229.7036,230.1173,229.6445,229.9991,90517.0
2023-10-11 09:30:00,234.11,234.88,233.74,234.88,17406.0,230.6098,231.3683,230.2454,231.3683,17406.0
2023-10-11 10:00:00,234.81,235.16,234.03,234.19,42482.0,231.2994,231.6441,230.531,230.6887,42482.0
2023-10-11 10:30:00,234.16,234.6,233.98,234.22,5885.0,230.6591,231.0925,230.4818,230.7182,5885.0
2023-10-11 11:00:00,234.24,234.34,233.87,234.03,5832.0,230.7379,230.8364,230.3734,230.531,5832.0
2023-10-11 11:30:00,233.94,234.29,233.55,233.75,5988.0,230.4424,230.7872,230.0582,230.2552,5988.0
2023-10-11 12:00:00,233.7,233.72,232.72,232.88,7659.0,230.206,230.2257,229.2406,229.3982,7659.0
2023-10-11 12:30:00,232.94,233.27,232.88,233.0,7186.0,229.4573,229.7824,229.3982,229.5164,7186.0
2023-10-11 13:00:00,233.0,233.15,232.7,232.79,3850.0,229.5164,229.6642,229.2209,229.3096,3850.0
2023-10-11 13:30:00,232.86,233.12,232.72,233.11,5238.0,229.3785,229.6346,229.2406,229.6248,5238.0
2023-10-11 14:00:00,233.11,233.97,233.11,233.78,17416.0,229.6248,230.4719,229.6248,230.2848,17416.0
2023-10-11 14:30:00,233.8,234.09,233.75,234.09,12587.0,230.3045,230.5901,230.2552,230.5901,12587.0
2023-10-11 15:00:00,234.12,234.63,234.12,234.63,15308.0,230.6197,231.1221,230.6197,231.1221,15308.0
2023-10-11 15:30:00,234.51,235.14,234.5,234.9,51984.0,231.0039,231.6244,230.994,231.388,51984.0
2023-10-12 09:30:00,235.39,235.99,234.47,234.96,16322.0,231.8707,232.4617,230.9645,231.4471,16322.0
2023-10-12 10:00:00,234.56,235.26,233.86,235.16,12383.0,231.0531,231.7427,230.3636,231.6441,12383.0
2023-10-12 10:30:00,235.18,235.43,234.69,235.43,14836.0,231.6638,231.9101,231.1812,231.9101,14836.0
2023-10-12 11:00:00,235.36,236.16,235.0,235.83,14589.0,231.8412,232.6292,231.4865,232.3041,14589.0
2023-10-12 11:30:00,235.91,236.1,235.63,235.76,30070.0,232.3829,232.5701,232.1071,232.2352,30070.0
2023-10-12 12:00:00,235.73,236.19,235.71,236.06,12090.0,232.2056,232.6587,232.1859,232.5307,12090.0
2023-10-12 12:30:00,235.97,236.05,235.48,235.49,11443.0,232.442,232.5208,231.9594,231.9692,11443.0
2023-10-12 13:00:00,235.46,235.46,234.05,234.05,12878.0,231.9397,231.9397,230.5507,230.5507,12878.0
2023-10-12 13:30:00,234.03,234.06,233.21,233.21,13312.0,230.531,230.5606,229.7233,229.7233,13312.0
2023-10-12 14:00:00,233.23,233.43,232.88,233.2,9529.0,229.743,229.94,229.3982,229.7135,9529.0
2023-10-12 14:30:00,233.25,233.51,233.18,233.48,9078.0,229.7627,230.0188,229.6938,229.9893,9078.0
2023-10-12 15:00:00,233.5,233.88,233.5,233.71,13567.0,230.009,230.3833,230.009,230.2158,13567.0
2023-10-12 15:30:00,233.74,233.96,233.43,233.44,71684.0,230.2454,230.4621,229.94,229.9499,71684.0
2023-10-13 09:30:00,234.84,235.83,234.4,235.48,27967.0,231.3289,232.3041,230.8955,231.9594,27967.0
2023-10-13 10:00:00,235.59,236.0,234.71,235.03,17798.0,232.0677,232.4716,231.2009,231.5161,17798.0
2023-10-13 10:30:00,235.0,235.21,233.67,233.67,9229.0,231.4865,231.6934,230.1764,230.1764,9229.0
2023-10-13 11:00:00,233.59,234.03,233.13,234.01,11396.0,230.0976,230.531,229.6445,230.5113,11396.0
2023-10-13 11:30:00,233.88,234.58,233.56,233.57,10825.0,230.3833,231.0728,230.0681,230.0779,10825.0
2023-10-13 12:00:00,233.63,235.11,233.57,235.11,9792.0,230.137,231.5949,230.0779,231.5949,9792.0
2023-10-13 12:30:00,235.08,235.1,234.33,234.61,11012.0,231.5653,231.585,230.8266,231.1024,11012.0
2023-10-13 13:00:00,234.65,234.66,233.33,233.33,14299.0,231.1418,231.1516,229.8415,229.8415,14299.0
2023-10-13 13:30:00,233.18,234.01,233.07,233.86,9359.0,229.6938,230.5113,229.5854,230.3636,9359.0
2023-10-13 14:00:00,233.9,234.18,233.73,233.93,7144.0,230.403,230.6788,230.2355,230.4325,7144.0
2023-10-13 14:30:00,233.9,234.26,233.22,233.7,14547.0,230.403,230.7576,229.7332,230.206,14547.0
2023-10-13 15:00:00,233.74,234.1,233.51,233.78,10476.0,230.2454,230.6,230.0188,230.2848,10476.0
2023-10-13 15:30:00,233.81,234.07,233.4,233.85,47993.0,230.3143,230.5704,229.9105,230.3537,47993.0
2023-10-16 09:30:00,234.87,235.2,233.66,235.13,15669.0,231.3585,231.6836,230.1666,231.6146,15669.0
2023-10-16 10:00:00,235.14,235.73,234.46,235.73,20934.0,231.6244,232.2056,230.9546,232.2056,20934.0
2023-10-16 10:30:00,235.84,237.23,235.84,237.23,10479.0,232.314,233.6832,232.314,233.6832,10479.0
2023-10-16 11:00:00,237.14,237.34,236.81,237.19,10377.0,233.5945,233.7916,233.2695,233.6438,10377.0
2023-10-16 11:30:00,237.19,237.19,235.68,236.25,24784.0,233.6438,233.6438,232.1564,232.7179,24784.0
2023-10-16 12:00:00,236.3,236.72,236.08,236.72,21061.0,232.7671,233.1808,232.5504,233.1808,21061.0
2023-10-16 12:30:00,236.78,236.93,236.45,236.62,20462.0,233.2399,233.3877,232.9149,233.0823,20462.0
2023-10-16 13:00:00,236.75,237.03,236.08,236.67,10536.0,233.2104,233.4862,232.5504,233.1316,10536.0
2023-10-16 13:30:00,236.58,237.07,236.4,236.74,5550.0,233.0429,233.5256,232.8656,233.2005,5550.0
2023-10-16 14:00:00,236.77,236.93,236.21,236.21,11920.0,233.2301,233.3877,232.6784,232.6784,11920.0
2023-10-16 14:30:00,236.23,236.84,236.22,236.84,19150.0,232.6982,233.299,232.6883,233.299,19150.0
2023-10-16 15:00:00,236.88,237.28,236.84,237.28,9036.0,233.3384,233.7325,233.299,233.7325,9036.0
2023-10-16 15:30:00,237.22,237.24,236.45,236.46,57296.0,233.6733,233.6931,232.9149,232.9247,57296.0
2023-10-17 09:30:00,236.39,237.43,235.41,236.15,62143.0,232.8558,233.8802,231.8904,232.6193,62143.0
2023-10-17 10:00:00,236.25,237.46,235.91,237.27,28527.0,232.7179,233.9098,232.3829,233.7226,28527.0
2023-10-17 10:30:00,237.28,237.43,236.82,236.99,14428.0,233.7325,233.8802,233.2793,233.4468,14428.0
2023-10-17 11:00:00,237.12,237.25,236.78,237.22,10316.0,233.5748,233.7029,233.2399,233.6733,10316.0
2023-10-17 11:30:00,237.21,237.95,237.14,237.84,21407.0,233.6635,234.3924,233.5945,234.2841,21407.0
2023-10-17 12:00:00,237.78,237.82,237.27,237.63,14344.0,234.225,234.2644,233.7226,234.0772,14344.0
2023-10-17 12:30:00,237.72,237.82,236.97,236.97,51041.0,234.1659,234.2644,233.4271,233.4271,51041.0
2023-10-17 13:00:00,236.92,236.92,236.07,236.35,57574.0,233.3778,233.3778,232.5405,232.8164,57574.0
2023-10-17 13:30:00,236.33,236.38,235.89,235.92,15497.0,232.7967,232.8459,232.3632,232.3928,15497.0
2023-10-17 14:00:00,235.87,235.94,235.38,235.41,13558.0,232.3435,232.4125,231.8609,231.8904,13558.0
2023-10-17 14:30:00,235.46,235.5,234.84,234.88,17543.0,231.9397,231.9791,231.3289,231.3683,17543.0
2023-10-17 15:00:00,234.89,235.31,234.73,235.14,25656.0,231.3782,231.7919,231.2206,231.6244,25656.0
2023-10-17 15:30:00,235.21,236.14,235.04,236.03,113159.0,231.6934,232.6095,231.5259,232.5011,113159.0
2023-10-18 09:30:00,236.45,237.7,235.88,236.57,28385.0,232.9149,234.1462,232.3534,233.0331,28385.0
2023-10-18 10:00:00,236.52,237.38,235.92,236.58,11086.0,232.9838,233.831,232.3928,233.0429,11086.0
2023-10-18 10:30:00,236.39,236.91,236.2,236.73,22469.0,232.8558,233.368,232.6686,233.1907,22469.0
2023-10-18 11:00:00,236.5,236.99,236.16,236.38,18579.0,232.9641,233.4468,232.6292,232.8459,18579.0
2023-10-18 11:30:00,236.37,236.45,235.89,235.98,25631.0,232.8361,232.9149,232.3632,232.4519,25631.0
2023-10-18 12:00:00,235.98,236.34,235.43,235.57,36511.0,232.4519,232.8065,231.9101,232.048,36511.0
2023-10-18 12:30:00,235.54,235.79,235.31,235.49,11703.0,232.0185,232.2647,231.7919,231.9692,11703.0
2023-10-18 13:00:00,235.53,236.47,235.29,236.12,14020.0,232.0086,232.9346,231.7722,232.5898,14020.0
2023-10-18 13:30:00,236.08,236.3,235.74,236.3,10215.0,232.5504,232.7671,232.2155,232.7671,10215.0
2023-10-18 14:00:00,236.42,236.63,235.88,235.94,15293.0,232.8853,233.0922,232.3534,232.4125,15293.0
2023-10-18 14:30:00,236.05,236.23,235.59,235.71,12674.0,232.5208,232.6982,232.0677,232.1859,12674.0
2023-10-18 15:00:00,235.69,235.7,235.0,235.0,15942.0,232.1662,232.1761,231.4865,231.4865,15942.0
2023-10-18 15:30:00,235.12,235.23,234.2,234.31,38238.0,231.6047,231.7131,230.6985,230.8069,38238.0
2023-10-19 09:30:00,235.09,235.78,233.33,234.87,29535.0,231.5752,232.2549,229.8415,231.3585,29535.0
2023-10-19 10:00:00,234.41,234.42,232.32,233.03,18129.0,230.9054,230.9152,228.8466,229.546,18129.0
2023-10-19 10:30:00,232.91,233.03,231.6,232.1,16396.0,229.4278,229.546,228.1374,228.6299,16396.0
2023-10-19 11:00:00,232.07,232.61,231.89,232.42,28562.0,228.6003,229.1323,228.423,228.9451,28562.0
2023-10-19 11:30:00,232.4,232.94,232.09,232.33,16352.0,228.9254,229.4573,228.62,228.8565,16352.0
2023-10-19 12:00:00,232.26,233.89,231.84,232.65,12845.0,228.7875,230.3931,228.3738,229.1717,12845.0
2023-10-19 12:30:00,232.46,233.06,231.16,233.06,17657.0,228.9845,229.5755,227.704,229.5755,17657.0
2023-10-19 13:00:00,233.09,233.89,233.09,233.46,15214.0,229.6051,230.3931,229.6051,229.9696,15214.0
2023-10-19 13:30:00,233.54,233.54,232.37,232.6,9736.0,230.0484,230.0484,228.8959,229.1224,9736.0
2023-10-19 14:00:00,232.63,232.99,232.02,232.07,7689.0,229.152,229.5066,228.5511,228.6003,7689.0
2023-10-19 14:30:00,231.88,231.95,231.07,231.41,14114.0,228.4132,228.4821,227.6153,227.9502,14114.0
2023-10-19 15:00:00,231.28,231.6,230.96,230.99,17544.0,227.8222,228.1374,227.5069,227.5365,17544.0
2023-10-19 15:30:00,231.14,231.56,230.62,230.89,50010.0,227.6843,228.098,227.172,227.438,50010.0
2023-10-20 09:30:00,231.01,232.61,229.37,229.46,80380.0,227.5562,229.1323,225.9407,226.0294,80380.0
2023-10-20 10:00:00,229.13,229.57,228.0,228.54,22580.0,225.7043,226.1377,224.5912,225.1231,22580.0
2023-10-20 10:30:00,228.37,229.32,228.37,229.04,30030.0,224.9557,225.8915,224.9557,225.6156,30030.0
2023-10-20 11:00:00,229.02,229.29,228.69,229.21,15134.0,225.5959,225.8619,225.2709,225.7831,15134.0
2023-10-20 11:30:00,229.02,229.53,228.31,229.29,14254.0,225.5959,226.0983,224.8966,225.8619,14254.0
2023-10-20 12:00:00,229.33,229.4,228.68,229.22,15210.0,225.9013,225.9703,225.261,225.793,15210.0
2023-10-20 12:30:00,229.23,230.0,229.14,230.0,8864.0,225.8028,226.5613,225.7142,226.5613,8864.0
2023-10-20 13:00:00,230.03,230.03,229.45,229.87,15141.0,226.5908,226.5908,226.0195,226.4332,15141.0
2023-10-20 13:30:00,230.0,230.11,229.25,229.72,9684.0,226.5613,226.6697,225.8225,226.2855,9684.0
2023-10-20 14:00:00,229.82,229.96,228.94,229.07,7737.0,226.384,226.5219,225.5171,225.6452,7737.0
2023-10-20 14:30:00,228.9,229.35,228.58,228.62,10465.0,225.4777,225.921,225.1625,225.2019,10465.0
2023-10-20 15:00:00,228.75,228.81,228.22,228.56,8606.0,225.33,225.3891,224.8079,225.1428,8606.0
2023-10-20 15:30:00,228.67,228.78,227.28,227.57,84671.0,225.2512,225.3595,223.882,224.1676,84671.0
2023-10-23 09:30:00,227.71,228.8,227.12,228.42,29968.0,224.3055,225.3792,223.7244,225.0049,29968.0
2023-10-23 10:00:00,228.66,228.66,227.04,227.04,56178.0,225.2413,225.2413,223.6455,223.6455,56178.0
2023-10-23 10:30:00,227.07,227.08,226.37,226.72,22277.0,223.6751,223.685,222.9856,223.3303,22277.0
2023-10-23 11:00:00,226.77,227.48,226.62,227.37,13860.0,223.3796,224.079,223.2318,223.9706,13860.0
2023-10-23 11:30:00,227.36,228.49,227.36,228.44,21835.0,223.9608,225.0739,223.9608,225.0246,21835.0
2023-10-23 12:00:00,228.37,228.6,227.84,228.36,25496.0,224.9557,225.1822,224.4336,224.9458,25496.0
2023-10-23 12:30:00,228.31,228.54,228.08,228.5,19822.0,224.8966,225.1231,224.67,225.0837,19822.0
2023-10-23 13:00:00,228.67,228.67,227.75,227.84,16444.0,225.2512,225.2512,224.3449,224.4336,16444.0
2023-10-23 13:30:00,227.87,228.0,227.45,227.54,9295.0,224.4631,224.5912,224.0494,224.1381,9295.0
2023-10-23 14:00:00,227.44,227.61,227.21,227.44,13954.0,224.0396,224.207,223.813,224.0396,13954.0
2023-10-23 14:30:00,227.58,228.33,227.49,228.12,16807.0,224.1775,224.9163,224.0888,224.7094,16807.0
2023-10-23 15:00:00,228.15,228.29,227.61,227.62,35731.0,224.739,224.8769,224.207,224.2169,35731.0
2023-10-23 15:30:00,227.59,227.94,227.44,227.62,130413.0,224.1873,224.5321,224.0396,224.2169,130413.0
2023-10-24 09:30:00,229.05,232.1,229.05,230.65,58257.0,225.6255,228.6299,225.6255,227.2016,58257.0
2023-10-24 10:00:00,230.54,230.93,229.31,230.81,58034.0,227.0932,227.4774,225.8816,227.3592,58034.0
2023-10-24 10:30:00,230.81,231.31,230.21,231.06,31502.0,227.3592,227.8517,226.7682,227.6054,31502.0
2023-10-24 11:00:00,231.02,231.57,230.72,231.13,16219.0,227.566,228.1078,227.2705,227.6744,16219.0
2023-10-24 11:30:00,231.2,231.8,231.13,231.28,19535.0,227.7434,228.3344,227.6744,227.8222,19535.0
2023-10-24 12:00:00,231.34,231.52,230.51,230.51,19168.0,227.8813,228.0586,227.0637,227.0637,19168.0
2023-10-24 12:30:00,230.52,230.76,229.94,230.23,11474.0,227.0735,227.3099,226.5022,226.7879,11474.0
2023-10-24 13:00:00,230.21,230.67,229.99,230.47,10218.0,226.7682,227.2213,226.5514,227.0243,10218.0
2023-10-24 13:30:00,230.47,230.69,230.07,230.4,13688.0,227.0243,227.241,226.6302,226.9553,13688.0
2023-10-24 14:00:00,230.46,230.78,230.33,230.75,15866.0,227.0144,227.3296,226.8864,227.3001,15866.0
2023-10-24 14:30:00,230.75,231.48,230.69,231.29,32398.0,227.3001,228.0192,227.241,227.832,32398.0
2023-10-24 15:00:00,231.26,231.65,231.26,231.63,27228.0,227.8025,228.1866,227.8025,228.1669,27228.0
2023-10-24 15:30:00,231.66,231.88,231.08,231.14,160404.0,228.1965,228.4132,227.6251,227.6843,160404.0
2023-10-25 09:30:00,232.5,232.93,231.44,231.91,62972.0,229.0239,229.4475,227.9798,228.4427,62972.0
2023-10-25 10:00:00,231.85,233.3,231.58,232.8,48651.0,228.3836,229.812,228.1177,229.3194,48651.0
2023-10-25 10:30:00,232.9,234.3,232.87,234.18,47028.0,229.4179,230.797,229.3884,230.6788,47028.0
2023-10-25 11:00:00,234.19,234.76,233.94,234.59,53887.0,230.6887,231.2501,230.4424,231.0827,53887.0
2023-10-25 11:30:00,234.63,234.63,233.51,233.96,26059.0,231.1221,231.1221,230.0188,230.4621,26059.0
2023-10-25 12:00:00,233.94,234.03,232.93,232.94,37488.0,230.4424,230.531,229.4475,229.4573,37488.0
2023-10-25 12:30:00,232.93,233.27,232.75,232.97,35251.0,229.4475,229.7824,229.2702,229.4869,35251.0
2023-10-25 13:00:00,232.92,233.03,232.29,232.31,35650.0,229.4376,229.546,228.8171,228.8368,35650.0
2023-10-25 13:30:00,232.22,232.23,231.82,232.2,97090.0,228.7481,228.758,228.3541,228.7284,97090.0
2023-10-25 14:00:00,232.07,232.18,231.78,232.05,34526.0,228.6003,228.7087,228.3147,228.5806,34526.0
2023-10-25 14:30:00,232.11,232.22,231.46,231.58,38499.0,228.6397,228.7481,227.9995,228.1177,38499.0
2023-10-25 15:00:00,231.66,231.86,231.34,231.63,33062.0,228.1965,228.3935,227.8813,228.1669,33062.0
2023-10-25 15:30:00,231.74,231.99,230.53,231.15,223277.0,228.2753,228.5215,227.0834,227.6941,223277.0
2023-10-26 09:30:00,231.28,233.8,230.71,233.3,43957.0,227.8222,230.3045,227.2607,229.812,43957.0
2023-10-26 10:00:00,233.22,233.72,231.95,233.45,63816.0,229.7332,230.2257,228.4821,229.9597,63816.0
2023-10-26 10:30:00,233.26,233.48,232.42,232.44,57634.0,229.7726,229.9893,228.9451,228.9648,57634.0
2023-10-26 11:00:00,232.49,232.6,231.53,232.54,34643.0,229.0141,229.1224,228.0684,229.0633,34643.0
2023-10-26 11:30:00,232.5,232.98,232.27,232.75,30181.0,229.0239,229.4967,228.7974,229.2702,30181.0
2023-10-26 12:00:00,232.62,232.71,231.92,232.14,36400.0,229.1421,229.2308,228.4526,228.6693,36400.0
2023-10-26 12:30:00,232.16,232.44,231.21,231.38,40415.0,228.689,228.9648,227.7532,227.9207,40415.0
2023-10-26 13:00:00,231.31,231.93,230.93,231.33,27346.0,227.8517,228.4624,227.4774,227.8714,27346.0
2023-10-26 13:30:00,231.1,231.78,230.95,231.73,14154.0,227.6448,228.3147,227.4971,228.2654,14154.0
2023-10-26 14:00:00,231.74,231.97,231.48,231.75,36909.0,228.2753,228.5018,228.0192,228.2851,36909.0
2023-10-26 14:30:00,231.78,232.24,231.64,231.82,21545.0,228.3147,228.7678,228.1768,228.3541,21545.0
2023-10-26 15:00:00,231.84,231.92,230.83,230.84,16049.0,228.3738,228.4526,227.3789,227.3887,16049.0
2023-10-26 15:30:00,230.75,230.85,229.76,229.89,111315.0,227.3001,227.3986,226.3249,226.4529,111315.0
2023-10-27 09:30:00,234.0,234.0,227.38,229.67,58837.0,230.5015,230.5015,223.9805,226.2362,58837.0
2023-10-27 10:00:00,229.35,229.82,227.37,227.37,35960.0,225.921,226.384,223.9706,223.9706,35960.0
2023-10-27 10:30:00,227.44,228.38,226.78,228.28,35798.0,224.0396,224.9655,223.3894,224.867,35798.0
2023-10-27 11:00:00,228.36,230.27,228.24,229.97,47258.0,224.9458,226.8273,224.8276,226.5317,47258.0
2023-10-27 11:30:00,229.97,230.14,228.6,228.64,27964.0,226.5317,226.6992,225.1822,225.2216,27964.0
2023-10-27 12:00:00,228.76,229.06,228.38,229.03,13787.0,225.3398,225.6353,224.9655,225.6058,13787.0
2023-10-27 12:30:00,229.16,229.82,228.77,228.77,10219.0,225.7339,226.384,225.3497,225.3497,10219.0
2023-10-27 13:00:00,228.82,229.24,227.89,228.19,12717.0,225.3989,225.8127,224.4828,224.7784,12717.0
2023-10-27 13:30:00,228.13,228.26,227.26,227.48,9992.0,224.7193,224.8473,223.8623,224.079,9992.0
2023-10-27 14:00:00,227.53,227.7,226.79,227.04,12468.0,224.1282,224.2957,223.3993,223.6455,12468.0
2023-10-27 14:30:00,226.88,228.12,226.88,227.76,25077.0,223.4879,224.7094,223.4879,224.3548,25077.0
2023-10-27 15:00:00,227.83,228.54,227.69,228.54,39892.0,224.4237,225.1231,224.2858,225.1231,39892.0
2023-10-27 15:30:00,228.55,228.71,227.76,228.39,63956.0,225.133,225.2906,224.3548,224.9754,63956.0
2023-10-30 09:30:00,229.44,230.71,228.81,230.71,24724.0,226.0097,227.2607,225.3891,227.2607,24724.0
2023-10-30 10:00:00,230.86,231.37,229.68,230.32,20000.0,227.4084,227.9108,226.2461,226.8765,20000.0
2023-10-30 10:30:00,230.3,230.79,229.88,230.59,13112.0,226.8568,227.3395,226.4431,227.1425,13112.0
2023-10-30 11:00:00,230.56,231.73,230.52,231.61,18933.0,227.1129,228.2654,227.0735,228.1472,18933.0
2023-10-30 11:30:00,231.68,233.09,231.49,233.09,28127.0,228.2162,229.6051,228.029,229.6051,28127.0
2023-10-30 12:00:00,232.88,233.09,232.31,232.39,18020.0,229.3982,229.6051,228.8368,228.9156,18020.0
2023-10-30 12:30:00,232.28,232.47,231.9,232.13,15152.0,228.8072,228.9944,228.4329,228.6594,15152.0
2023-10-30 13:00:00,232.13,233.26,231.99,233.26,10967.0,228.6594,229.7726,228.5215,229.7726,10967.0
2023-10-30 13:30:00,233.28,233.92,233.01,233.88,17107.0,229.7923,230.4227,229.5263,230.3833,17107.0
2023-10-30 14:00:00,233.97,234.08,233.43,233.92,24827.0,230.4719,230.5803,229.94,230.4227,24827.0
2023-10-30 14:30:00,233.97,234.28,233.82,234.12,26157.0,230.4719,230.7773,230.3242,230.6197,26157.0
2023-10-30 15:00:00,234.12,234.63,234.12,234.59,20645.0,230.6197,231.1221,230.6197,231.0827,20645.0
2023-10-30 15:30:00,234.65,234.73,233.69,233.78,82628.0,231.1418,231.2206,230.1961,230.2848,82628.0
2023-10-31 09:30:00,234.4,235.28,233.33,234.31,28556.0,230.8955,231.7624,229.8415,230.8069,28556.0
2023-10-31 10:00:00,234.24,234.91,233.83,234.17,45737.0,230.7379,231.3979,230.334,230.6689,45737.0
2023-10-31 10:30:00,234.17,234.82,233.92,234.17,29035.0,230.6689,231.3092,230.4227,230.6689,29035.0
2023-10-31 11:00:00,234.2,234.85,233.69,234.39,48302.0,230.6985,231.3388,230.1961,230.8857,48302.0
2023-10-31 11:30:00,234.56,235.25,234.14,235.25,12538.0,231.0531,231.7328,230.6394,231.7328,12538.0
2023-10-31 12:00:00,235.17,235.29,234.73,234.83,12718.0,231.654,231.7722,231.2206,231.3191,12718.0
2023-10-31 12:30:00,234.91,235.61,234.81,235.59,21892.0,231.3979,232.0874,231.2994,232.0677,21892.0
2023-10-31 13:00:00,235.63,236.21,235.63,236.16,28230.0,232.1071,232.6784,232.1071,232.6292,28230.0
2023-10-31 13:30:00,236.15,236.69,236.14,236.67,12076.0,232.6193,233.1513,232.6095,233.1316,12076.0
2023-10-31 14:00:00,236.69,236.75,236.09,236.09,25229.0,233.1513,233.2104,232.5602,232.5602,25229.0
2023-10-31 14:30:00,236.05,236.31,235.89,236.15,25112.0,232.5208,232.777,232.3632,232.6193,25112.0
2023-10-31 15:00:00,236.17,236.25,235.91,236.08,25764.0,232.639,232.7179,232.3829,232.5504,25764.0
2023-10-31 15:30:00,235.99,236.07,235.44,235.48,113693.0,232.4617,232.5405,231.92,231.9594,113693.0
2023-11-01 09:30:00,235.81,237.65,235.81,237.5,29119.0,232.2844,234.0969,232.2844,233.9492,29119.0
2023-11-01 10:00:00,237.57,238.0,236.51,237.69,108880.0,234.0181,234.4417,232.974,234.1363,108880.0
2023-11-01 10:30:00,237.69,237.81,237.32,237.49,34881.0,234.1363,234.2545,233.7719,233.9393,34881.0
2023-11-01 11:00:00,237.5,238.0,237.31,237.86,31876.0,233.9492,234.4417,233.762,234.3038,31876.0
2023-11-01 11:30:00,237.89,238.0,236.61,236.69,33867.0,234.3333,234.4417,233.0725,233.1513,33867.0
2023-11-01 12:00:00,236.73,236.73,234.97,234.98,44314.0,233.1907,233.1907,231.457,231.4668,44314.0
2023-11-01 12:30:00,234.94,235.28,233.98,234.1,36467.0,231.4274,231.7624,230.4818,230.6,36467.0
2023-11-01 13:00:00,234.09,235.17,234.09,235.12,28245.0,230.5901,231.654,230.5901,231.6047,28245.0
2023-11-01 13:30:00,235.11,235.5,234.8,235.22,20454.0,231.5949,231.9791,231.2895,231.7033,20454.0
2023-11-01 14:00:00,235.24,236.47,234.91,236.47,31413.0,231.723,232.9346,231.3979,232.9346,31413.0
2023-11-01 14:30:00,236.4,237.02,236.02,236.89,46488.0,232.8656,233.4763,232.4913,233.3483,46488.0
2023-11-01 15:00:00,236.89,237.56,236.89,237.3,85270.0,233.3483,234.0083,233.3483,233.7522,85270.0
2023-11-01 15:30:00,237.26,237.61,236.66,237.37,202465.0,233.7128,234.0575,233.1217,233.8211,202465.0
2023-11-02 09:30:00,237.01,239.45,236.89,239.42,130802.0,233.4665,235.87,233.3483,235.8405,130802.0
2023-11-02 10:00:00,239.45,240.14,238.78,239.45,27603.0,235.87,236.5497,235.21,235.87,27603.0
2023-11-02 10:30:00,239.46,241.1,239.46,241.08,22361.0,235.8799,237.4953,235.8799,237.4756,22361.0
2023-11-02 11:00:00,241.13,241.24,239.85,239.98,25113.0,237.5249,237.6332,236.264,236.3921,25113.0
2023-11-02 11:30:00,239.93,240.47,239.56,240.18,21769.0,236.3428,236.8748,235.9784,236.5891,21769.0
2023-11-02 12:00:00,240.11,241.02,240.11,240.99,17400.0,236.5201,237.4165,236.5201,237.387,17400.0
2023-11-02 12:30:00,240.97,241.22,240.77,240.82,22399.0,237.3673,237.6135,237.1703,237.2195,22399.0
2023-11-02 13:00:00,240.76,241.56,240.64,241.56,17149.0,237.1604,237.9485,237.0422,237.9485,17149.0
2023-11-02 13:30:00,241.56,242.16,241.56,241.98,16634.0,237.9485,238.5395,237.9485,238.3622,16634.0
2023-11-02 14:00:00,242.05,242.17,241.41,241.46,17669.0,238.4311,238.5493,237.8007,237.85,17669.0
2023-11-02 14:30:00,241.43,242.23,241.38,241.89,25148.0,237.8204,238.6084,237.7712,238.2735,25148.0
2023-11-02 15:00:00,241.91,242.01,241.53,241.67,28489.0,238.2932,238.3917,237.9189,238.0568,28489.0
2023-11-02 15:30:00,241.63,242.42,241.52,242.2,104002.0,238.0174,238.7956,237.9091,238.5789,104002.0
2023-11-03 09:30:00,243.13,243.9,240.43,240.55,32490.0,239.495,240.2535,236.8354,236.9536,32490.0
2023-11-03 10:00:00,240.8,242.3,240.41,241.36,22759.0,237.1998,238.6774,236.8157,237.7515,22759.0
2023-11-03 10:30:00,241.52,242.34,241.26,242.24,27358.0,237.9091,238.7168,237.6529,238.6183,27358.0
2023-11-03 11:00:00,242.15,242.25,240.99,241.15,31894.0,238.5296,238.6281,237.387,237.5446,31894.0
2023-11-03 11:30:00,241.08,241.64,240.96,241.4,33935.0,237.4756,238.0273,237.3574,237.7909,33935.0
2023-11-03 12:00:00,241.66,241.99,241.53,241.96,18056.0,238.047,238.372,237.9189,238.3425,18056.0
2023-11-03 12:30:00,242.01,242.2,241.75,241.91,21456.0,238.3917,238.5789,238.1356,238.2932,21456.0
2023-11-03 13:00:00,241.91,242.09,241.32,241.69,19768.0,238.2932,238.4705,237.7121,238.0765,19768.0
2023-11-03 13:30:00,241.92,242.18,241.83,242.05,15987.0,238.3031,238.5592,238.2144,238.4311,15987.0
2023-11-03 14:00:00,241.99,242.27,241.86,242.24,7958.0,238.372,238.6478,238.244,238.6183,7958.0
2023-11-03 14:30:00,242.15,242.95,242.15,242.74,10294.0,238.5296,239.3177,238.5296,239.1108,10294.0
2023-11-03 15:00:00,242.75,242.96,242.64,242.75,14391.0,239.1207,239.3275,239.0123,239.1207,14391.0
2023-11-03 15:30:00,242.71,242.91,242.17,242.33,49712.0,239.0813,239.2783,238.5493,238.707,49712.0
2023-11-06 09:30:00,242.92,244.37,242.41,244.37,70305.0,239.2881,240.7165,238.7858,240.7165,70305.0
2023-11-06 10:00:00,244.49,244.56,243.18,244.06,42710.0,240.8347,240.9036,239.5442,240.4111,42710.0
2023-11-06 10:30:00,244.13,244.78,243.96,244.58,15938.0,240.48,241.1203,240.3126,240.9233,15938.0
2023-11-06 11:00:00,244.74,244.98,244.4,244.43,15108.0,241.0809,241.3173,240.746,240.7756,15108.0
2023-11-06 11:30:00,244.32,244.61,244.08,244.61,14858.0,240.6672,240.9529,240.4308,240.9529,14858.0
2023-11-06 12:00:00,244.52,244.69,244.24,244.44,10210.0,240.8642,241.0317,240.5884,240.7854,10210.0
2023-11-06 12:30:00,244.44,244.66,244.1,244.66,19680.0,240.7854,241.0021,240.4505,241.0021,19680.0
2023-11-06 13:00:00,244.8,244.95,244.45,244.72,13416.0,241.14,241.2878,240.7953,241.0612,13416.0
2023-11-06 13:30:00,244.7,245.08,243.84,243.84,32705.0,241.0415,241.4158,240.1944,240.1944,32705.0
2023-11-06 14:00:00,243.81,243.95,242.51,242.99,151679.0,240.1648,240.3027,238.8843,239.3571,151679.0
2023-11-06 14:30:00,242.95,243.1,242.61,242.8,47601.0,239.3177,239.4654,238.9828,239.1699,47601.0
2023-11-06 15:00:00,242.84,243.23,242.48,243.12,26324.0,239.2093,239.5935,238.8547,239.4851,26324.0
2023-11-06 15:30:00,243.22,243.39,242.86,242.99,88948.0,239.5836,239.7511,239.229,239.3571,88948.0
2023-11-07 09:30:00,243.23,243.43,242.61,242.93,12121.0,239.5935,239.7905,238.9828,239.298,12121.0
2023-11-07 10:00:00,242.86,242.96,242.11,242.49,12063.0,239.229,239.3275,238.4902,238.8646,12063.0
2023-11-07 10:30:00,242.5,243.15,242.33,243.06,11736.0,238.8744,239.5147,238.707,239.426,11736.0
2023-11-07 11:00:00,242.91,242.91,242.0,242.4,9330.0,239.2783,239.2783,238.3819,238.7759,9330.0
2023-11-07 11:30:00,242.52,242.86,242.45,242.78,10416.0,238.8941,239.229,238.8252,239.1502,10416.0
2023-11-07 12:00:00,242.55,242.74,241.88,242.08,6593.0,238.9237,239.1108,238.2637,238.4607,6593.0
2023-11-07 12:30:00,241.91,242.61,241.91,242.42,31632.0,238.2932,238.9828,238.2932,238.7956,31632.0
2023-11-07 13:00:00,242.4,242.73,242.4,242.56,23600.0,238.7759,239.101,238.7759,238.9335,23600.0
2023-11-07 13:30:00,242.56,243.22,242.56,243.2,18067.0,238.9335,239.5836,238.9335,239.5639,18067.0
2023-11-07 14:00:00,243.3,243.43,242.93,243.2,15083.0,239.6624,239.7905,239.298,239.5639,15083.0
2023-11-07 14:30:00,243.38,243.61,243.06,243.25,174512.0,239.7413,239.9678,239.426,239.6132,174512.0
2023-11-07 15:00:00,243.27,243.55,242.87,243.46,104242.0,239.6329,239.9087,239.2389,239.8201,104242.0
2023-11-07 15:30:00,243.51,244.05,243.31,243.88,194743.0,239.8693,240.4012,239.6723,240.2338,194743.0
2023-11-08 09:30:00,243.73,244.96,241.46,244.95,106954.0,240.086,241.2976,237.85,241.2878,106954.0
2023-11-08 10:00:00,244.81,245.66,244.31,245.35,11716.0,241.1499,241.9872,240.6573,241.6818,11716.0
2023-11-08 10:30:00,245.5,245.79,244.91,245.27,24785.0,241.8296,242.1152,241.2484,241.603,24785.0
2023-11-08 11:00:00,245.33,246.25,245.33,245.89,17943.0,241.6621,242.5683,241.6621,242.2137,17943.0
2023-11-08 11:30:00,245.9,245.92,244.56,244.7,16774.0,242.2236,242.2433,240.9036,241.0415,16774.0
2023-11-08 12:00:00,244.61,244.85,244.05,244.79,10751.0,240.9529,241.1893,240.4012,241.1302,10751.0
2023-11-08 12:30:00,244.78,245.51,244.78,245.33,15521.0,241.1203,241.8394,241.1203,241.6621,15521.0
2023-11-08 13:00:00,245.25,245.6,245.11,245.26,9294.0,241.5833,241.9281,241.4454,241.5931,9294.0
2023-11-08 13:30:00,245.26,245.87,245.2,245.86,22035.0,241.5931,242.194,241.534,242.1842,22035.0
2023-11-08 14:00:00,245.9,246.45,245.82,246.45,25828.0,242.2236,242.7654,242.1448,242.7654,25828.0
2023-11-08 14:30:00,246.42,246.91,246.36,246.76,33521.0,242.7358,243.2185,242.6767,243.0707,33521.0
2023-11-08 15:00:00,246.78,246.9,246.28,246.86,12583.0,243.0904,243.2086,242.5979,243.1692,12583.0
2023-11-08 15:30:00,246.86,246.86,245.43,245.58,114928.0,243.1692,243.1692,241.7606,241.9084,114928.0
2023-11-09 09:30:00,246.43,247.44,245.81,247.18,35003.0,242.7457,243.7406,242.1349,243.4844,35003.0
2023-11-09 10:00:00,247.16,248.46,247.05,247.34,28874.0,243.4647,244.7453,243.3564,243.642,28874.0
2023-11-09 10:30:00,247.49,247.49,246.79,247.39,17221.0,243.7898,243.7898,243.1003,243.6913,17221.0
2023-11-09 11:00:00,247.53,248.1,247.44,247.77,8406.0,243.8292,244.3907,243.7406,244.0656,8406.0
2023-11-09 11:30:00,247.85,247.93,247.45,247.91,10817.0,244.1444,244.2232,243.7504,244.2035,10817.0
2023-11-09 12:00:00,247.86,247.86,247.14,247.69,9439.0,244.1543,244.1543,243.445,243.9868,9439.0
2023-11-09 12:30:00,247.62,248.54,247.57,248.3,15008.0,243.9179,244.8241,243.8686,244.5877,15008.0
2023-11-09 13:00:00,248.38,248.42,247.39,248.05,11477.0,244.6665,244.7059,243.6913,244.3414,11477.0
2023-11-09 13:30:00,248.02,248.02,247.21,247.56,13006.0,244.3119,244.3119,243.514,243.8588,13006.0
2023-11-09 14:00:00,247.45,248.05,247.22,247.88,11485.0,243.7504,244.3414,243.5238,244.174,11485.0
2023-11-09 14:30:00,247.8,247.96,246.88,246.99,25282.0,244.0952,244.2528,243.1889,243.2973,25282.0
2023-11-09 15:00:00,247.0,247.54,246.86,246.93,25112.0,243.3071,243.8391,243.1692,243.2382,25112.0
2023-11-09 15:30:00,246.97,247.13,246.25,246.77,69046.0,243.2776,243.4352,242.5683,243.0806,69046.0
2023-11-10 09:30:00,247.0,247.42,246.09,246.35,24977.0,243.3071,243.7209,242.4107,242.6668,24977.0
2023-11-10 10:00:00,246.09,246.58,245.91,245.99,27200.0,242.4107,242.8934,242.2334,242.3122,27200.0
2023-11-10 10:30:00,245.8,246.42,245.59,246.12,27014.0,242.1251,242.7358,241.9182,242.4403,27014.0
2023-11-10 11:00:00,246.15,247.27,246.12,246.92,80614.0,242.4698,243.5731,242.4403,243.2283,80614.0
2023-11-10 11:30:00,246.85,247.06,246.28,247.0,20117.0,243.1594,243.3662,242.5979,243.3071,20117.0
2023-11-10 12:00:00,247.09,247.35,246.52,246.54,11217.0,243.3958,243.6519,242.8343,242.854,11217.0
2023-11-10 12:30:00,246.66,247.02,246.52,247.02,13901.0,242.9722,243.3268,242.8343,243.3268,13901.0
2023-11-10 13:00:00,246.95,246.98,246.46,246.8,10015.0,243.2579,243.2874,242.7752,243.1101,10015.0
2023-11-10 13:30:00,246.87,247.74,246.69,247.56,19878.0,243.1791,244.0361,243.0018,243.8588,19878.0
2023-11-10 14:00:00,247.59,247.78,247.22,247.69,10053.0,243.8883,244.0755,243.5238,243.9868,10053.0
2023-11-10 14:30:00,247.7,247.8,247.4,247.61,15071.0,243.9967,244.0952,243.7011,243.908,15071.0
2023-11-10 15:00:00,247.67,247.93,247.53,247.93,11919.0,243.9671,244.2232,243.8292,244.2232,11919.0
2023-11-10 15:30:00,247.94,248.46,247.7,248.27,89109.0,244.2331,244.7453,243.9967,244.5581,89109.0
2023-11-13 09:30:00,247.79,249.04,247.55,248.81,19662.0,244.0853,245.3166,243.8489,245.0901,19662.0
2023-11-13 10:00:00,248.77,249.36,248.22,248.94,14064.0,245.0507,245.6318,244.5089,245.2181,14064.0
2023-11-13 10:30:00,248.97,248.97,248.37,248.47,8020.0,245.2477,245.2477,244.6566,244.7552,8020.0
2023-11-13 11:00:00,248.41,248.41,247.74,248.23,6552.0,244.696,244.696,244.0361,244.5187,6552.0
2023-11-13 11:30:00,248.31,248.5,247.73,248.35,6797.0,244.5975,244.7847,244.0262,244.6369,6797.0
2023-11-13 12:00:00,248.32,248.44,247.97,248.31,7525.0,244.6074,244.7256,244.2626,244.5975,7525.0
2023-11-13 12:30:00,248.19,248.35,247.99,248.28,5962.0,244.4793,244.6369,244.2823,244.568,5962.0
2023-11-13 13:00:00,248.22,248.47,248.1,248.2,6794.0,244.5089,244.7552,244.3907,244.4892,6794.0
2023-11-13 13:30:00,248.09,248.51,247.91,248.22,8840.0,244.3808,244.7946,244.2035,244.5089,8840.0
2023-11-13 14:00:00,248.27,248.62,248.24,248.53,14187.0,244.5581,244.9029,244.5286,244.8143,14187.0
2023-11-13 14:30:00,248.55,248.7,248.36,248.47,19848.0,244.834,244.9817,244.6468,244.7552,19848.0
2023-11-13 15:00:00,248.39,248.54,248.25,248.33,10707.0,244.6763,244.8241,244.5384,244.6172,10707.0
2023-11-13 15:30:00,248.3,248.3,247.63,247.67,126234.0,244.5877,244.5877,243.9277,243.9671,126234.0
2023-11-14 09:30:00,247.48,248.36,244.51,244.64,49632.0,243.78,244.6468,240.8544,240.9824,49632.0
2023-11-14 10:00:00,245.2,246.29,244.44,246.14,23390.0,241.534,242.6077,240.7854,242.46,23390.0
2023-11-14 10:30:00,246.22,246.86,245.91,246.47,28601.0,242.5388,243.1692,242.2334,242.7851,28601.0
2023-11-14 11:00:00,246.43,246.43,245.02,245.51,24991.0,242.7457,242.7457,241.3567,241.8394,24991.0
2023-11-14 11:30:00,245.44,245.88,245.04,245.21,25468.0,241.7705,242.2039,241.3764,241.5439,25468.0
2023-11-14 12:00:00,245.43,245.8,245.09,245.24,19420.0,241.7606,242.1251,241.4257,241.5734,19420.0
2023-11-14 12:30:00,245.17,245.33,244.6,245.12,46413.0,241.5045,241.6621,240.943,241.4552,46413.0
2023-11-14 13:00:00,245.12,245.62,245.12,245.3,13138.0,241.4552,241.9478,241.4552,241.6325,13138.0
2023-11-14 13:30:00,245.28,245.46,244.88,244.89,23601.0,241.6128,241.7902,241.2188,241.2287,23601.0
2023-11-14 14:00:00,244.68,244.8,244.33,244.73,18849.0,241.0218,241.14,240.677,241.0711,18849.0
2023-11-14 14:30:00,244.73,245.64,244.72,245.44,23857.0,241.0711,241.9675,241.0612,241.7705,23857.0
2023-11-14 15:00:00,245.42,245.75,245.13,245.15,26449.0,241.7508,242.0758,241.4651,241.4848,26449.0
2023-11-14 15:30:00,245.19,245.48,243.97,244.14,163915.0,241.5242,241.8099,240.3224,240.4899,163915.0
2023-11-15 09:30:00,243.37,245.16,240.0,242.5,95359.0,239.7314,241.4946,236.4118,238.8744,95359.0
2023-11-15 10:00:00,242.38,242.99,241.87,242.65,48587.0,238.7562,239.3571,238.2538,239.0222,48587.0
2023-11-15 10:30:00,242.63,243.82,242.28,242.54,48096.0,239.0025,240.1747,238.6577,238.9138,48096.0
2023-11-15 11:00:00,242.49,242.74,241.94,242.13,77152.0,238.8646,239.1108,238.3228,238.5099,77152.0
2023-11-15 11:30:00,242.07,242.58,241.81,242.58,18841.0,238.4508,238.9532,238.1947,238.9532,18841.0
2023-11-15 12:00:00,242.6,242.69,241.6,241.7,31005.0,238.9729,239.0616,237.9879,238.0864,31005.0
2023-11-15 12:30:00,241.72,241.93,241.48,241.75,21032.0,238.1061,238.3129,237.8697,238.1356,21032.0
2023-11-15 13:00:00,241.77,242.31,241.44,242.04,86966.0,238.1553,238.6872,237.8303,238.4213,86966.0
2023-11-15 13:30:00,241.99,242.42,241.74,241.85,53750.0,238.372,238.7956,238.1258,238.2341,53750.0
2023-11-15 14:00:00,241.86,242.24,241.72,242.17,56232.0,238.244,238.6183,238.1061,238.5493,56232.0
2023-11-15 14:30:00,242.05,242.15,241.59,242.08,50040.0,238.4311,238.5296,237.978,238.4607,50040.0
2023-11-15 15:00:00,242.14,242.19,241.26,241.45,46622.0,238.5198,238.569,237.6529,237.8401,46622.0
2023-11-15 15:30:00,241.39,242.03,240.58,240.88,197075.0,237.781,238.4114,236.9831,237.2786,197075.0
2023-11-16 09:30:00,241.5,243.49,241.5,243.48,64077.0,237.8894,239.8496,237.8894,239.8398,64077.0
2023-11-16 10:00:00,243.79,244.35,243.55,244.09,28060.0,240.1451,240.6967,239.9087,240.4406,28060.0
2023-11-16 10:30:00,244.04,244.29,243.35,244.08,18311.0,240.3914,240.6376,239.7117,240.4308,18311.0
2023-11-16 11:00:00,244.2,244.2,243.3,243.4,12081.0,240.549,240.549,239.6624,239.761,12081.0
2023-11-16 11:30:00,243.5,244.26,243.49,243.88,36602.0,239.8595,240.6081,239.8496,240.2338,36602.0
2023-11-16 12:00:00,243.85,244.09,243.68,243.94,9619.0,240.2042,240.4406,240.0368,240.2929,9619.0
2023-11-16 12:30:00,243.97,244.05,243.65,243.86,23836.0,240.3224,240.4012,240.0072,240.2141,23836.0
2023-11-16 13:00:00,243.87,244.28,243.62,244.28,15402.0,240.2239,240.6278,239.9777,240.6278,15402.0
2023-11-16 13:30:00,244.21,244.22,243.73,243.95,18492.0,240.5588,240.5687,240.086,240.3027,18492.0
2023-11-16 14:00:00,243.89,244.28,243.8,243.86,11546.0,240.2436,240.6278,240.155,240.2141,11546.0
2023-11-16 14:30:00,243.86,244.5,243.84,244.46,29806.0,240.2141,240.8445,240.1944,240.8051,29806.0
2023-11-16 15:00:00,244.46,244.8,244.31,244.63,23593.0,240.8051,241.14,240.6573,240.9726,23593.0
2023-11-16 15:30:00,244.69,245.74,244.41,245.5,100507.0,241.0317,242.066,240.7559,241.8296,100507.0
2023-11-17 09:30:00,246.61,247.33,244.47,245.92,59560.0,242.923,243.6322,240.815,242.2433,59560.0
2023-11-17 10:00:00,245.82,245.92,245.01,245.05,31241.0,242.1448,242.2433,241.3469,241.3863,31241.0
2023-11-17 10:30:00,244.93,245.12,244.3,244.48,14202.0,241.2681,241.4552,240.6475,240.8248,14202.0
2023-11-17 11:00:00,244.48,245.32,244.42,245.16,14470.0,240.8248,241.6522,240.7657,241.4946,14470.0
2023-11-17 11:30:00,245.34,245.67,245.0,245.49,20022.0,241.6719,241.997,241.337,241.8197,20022.0
2023-11-17 12:00:00,245.5,245.74,245.32,245.46,15899.0,241.8296,242.066,241.6522,241.7902,15899.0
2023-11-17 12:30:00,245.44,245.79,245.02,245.11,11876.0,241.7705,242.1152,241.3567,241.4454,11876.0
2023-11-17 13:00:00,244.94,245.39,244.92,245.31,18499.0,241.2779,241.7212,241.2582,241.6424,18499.0
2023-11-17 13:30:00,245.29,245.49,245.24,245.34,23165.0,241.6227,241.8197,241.5734,241.6719,23165.0
2023-11-17 14:00:00,245.33,245.37,244.53,245.16,29292.0,241.6621,241.7015,240.8741,241.4946,29292.0
2023-11-17 14:30:00,245.14,245.5,245.05,245.32,16441.0,241.4749,241.8296,241.3863,241.6522,16441.0
2023-11-17 15:00:00,245.35,245.51,244.98,245.46,19429.0,241.6818,241.8394,241.3173,241.7902,19429.0
2023-11-17 15:30:00,245.48,245.62,245.18,245.35,59665.0,241.8099,241.9478,241.5143,241.6818,59665.0
2023-11-20 09:30:00,245.32,246.32,244.95,245.93,30963.0,241.6522,242.6373,241.2878,242.2531,30963.0
2023-11-20 10:00:00,245.92,246.42,245.6,245.95,19082.0,242.2433,242.7358,241.9281,242.2728,19082.0
2023-11-20 10:30:00,246.0,246.57,245.83,246.1,18911.0,242.3221,242.8836,242.1546,242.4206,18911.0
2023-11-20 11:00:00,245.99,246.27,245.59,245.96,14251.0,242.3122,242.588,241.9182,242.2827,14251.0
2023-11-20 11:30:00,246.06,246.34,245.72,246.13,22461.0,242.3812,242.657,242.0463,242.4501,22461.0
2023-11-20 12:00:00,246.13,246.85,246.08,246.67,13848.0,242.4501,243.1594,242.4009,242.9821,13848.0
2023-11-20 12:30:00,246.75,246.86,246.37,246.76,8937.0,243.0609,243.1692,242.6865,243.0707,8937.0
2023-11-20 13:00:00,246.61,247.21,246.6,247.12,10564.0,242.923,243.514,242.9131,243.4253,10564.0
2023-11-20 13:30:00,247.16,247.27,246.96,247.0,14958.0,243.4647,243.5731,243.2677,243.3071,14958.0
2023-11-20 14:00:00,247.07,247.23,246.76,247.02,11541.0,243.3761,243.5337,243.0707,243.3268,11541.0
2023-11-20 14:30:00,246.95,247.56,246.89,247.48,23450.0,243.2579,243.8588,243.1988,243.78,23450.0
2023-11-20 15:00:00,247.41,247.56,247.18,247.25,30198.0,243.711,243.8588,243.4844,243.5534,30198.0
2023-11-20 15:30:00,247.26,247.36,246.37,246.61,73208.0,243.5632,243.6617,242.6865,242.923,73208.0
2023-11-21 09:30:00,247.07,249.37,247.07,248.53,52392.0,243.3761,245.6417,243.3761,244.8143,52392.0
2023-11-21 10:00:00,248.47,249.08,247.96,248.66,18459.0,244.7552,245.356,244.2528,244.9423,18459.0
2023-11-21 10:30:00,248.66,248.88,248.15,248.2,19634.0,244.9423,245.159,244.4399,244.4892,19634.0
2023-11-21 11:00:00,248.26,248.7,248.15,248.63,28416.0,244.5483,244.9817,244.4399,244.9128,28416.0
2023-11-21 11:30:00,248.47,249.33,248.37,249.0,61462.0,244.7552,245.6023,244.6566,245.2772,61462.0
2023-11-21 12:00:00,248.84,249.55,248.45,249.19,45722.0,245.1196,245.819,244.7355,245.4644,45722.0
2023-11-21 12:30:00,248.8,249.81,248.8,249.5,14388.0,245.0802,246.0751,245.0802,245.7698,14388.0
2023-11-21 13:00:00,249.55,249.79,249.15,249.39,26675.0,245.819,246.0554,245.425,245.6614,26675.0
2023-11-21 13:30:00,249.42,249.8,249.16,249.46,19730.0,245.6909,246.0653,245.4348,245.7304,19730.0
2023-11-21 14:00:00,249.45,249.51,248.99,249.3,19957.0,245.7205,245.7796,245.2674,245.5727,19957.0
2023-11-21 14:30:00,249.25,249.32,248.74,249.0,18549.0,245.5235,245.5924,245.0211,245.2772,18549.0
2023-11-21 15:00:00,249.11,249.11,248.54,248.78,19099.0,245.3856,245.3856,244.8241,245.0605,19099.0
2023-11-21 15:30:00,248.72,249.04,248.4,248.83,57779.0,245.0014,245.3166,244.6862,245.1098,57779.0
2023-11-22 09:30:00,248.84,250.92,248.47,249.99,26999.0,245.1196,247.1685,244.7552,246.2524,26999.0
2023-11-22 10:00:00,249.99,250.49,249.76,250.22,18403.0,246.2524,246.745,246.0259,246.479,18403.0
2023-11-22 10:30:00,250.25,250.51,249.79,249.93,19330.0,246.5085,246.7647,246.0554,246.1933,19330.0
2023-11-22 11:00:00,249.9,250.54,249.66,250.27,27896.0,246.1638,246.7942,245.9274,246.5282,27896.0
2023-11-22 11:30:00,250.25,250.25,249.65,249.98,17807.0,246.5085,246.5085,245.9175,246.2426,17807.0
2023-11-22 12:00:00,249.97,250.37,249.79,250.0,30153.0,246.2327,246.6267,246.0554,246.2623,30153.0
2023-11-22 12:30:00,250.0,250.1,249.56,250.1,33043.0,246.2623,246.3608,245.8289,246.3608,33043.0
2023-11-22 13:00:00,250.18,250.18,249.9,249.93,19246.0,246.4396,246.4396,246.1638,246.1933,19246.0
2023-11-22 13:30:00,249.98,250.4,249.8,250.25,21209.0,246.2426,246.6563,246.0653,246.5085,21209.0
2023-11-22 14:00:00,250.25,250.77,250.21,250.74,16597.0,246.5085,247.0208,246.4691,246.9912,16597.0
2023-11-22 14:30:00,250.75,250.8,250.1,250.74,41833.0,247.0011,247.0503,246.3608,246.9912,41833.0
2023-11-22 15:00:00,250.64,251.22,250.63,251.22,18153.0,246.8927,247.464,246.8829,247.464,18153.0
2023-11-22 15:30:00,251.2,251.59,250.2,251.0,142987.0,247.4443,247.8285,246.4593,247.2473,142987.0
2023-11-24 09:30:00,251.78,252.47,251.09,252.07,22742.0,248.0157,248.6953,247.336,248.3013,22742.0
2023-11-24 10:00:00,252.28,252.64,251.85,252.64,12676.0,248.5082,248.8628,248.0846,248.8628,12676.0
2023-11-24 10:30:00,252.7,252.8,252.22,252.25,17744.0,248.9219,249.0204,248.4491,248.4786,17744.0
2023-11-24 11:00:00,252.44,252.71,252.26,252.69,16169.0,248.6658,248.9318,248.4885,248.9121,16169.0
2023-11-24 11:30:00,252.73,252.78,252.32,252.64,21294.0,248.9515,249.0007,248.5476,248.8628,21294.0
2023-11-24 12:00:00,252.6,252.77,251.83,252.01,41965.0,248.8234,248.9909,248.0649,248.2422,41965.0
2023-11-24 12:30:00,252.13,252.93,252.05,252.81,27690.0,248.3604,249.1485,248.2816,249.0303,27690.0
2023-11-27 09:30:00,252.59,254.01,252.59,253.34,23788.0,248.8136,250.2123,248.8136,249.5523,23788.0
2023-11-27 10:00:00,253.41,253.41,252.11,252.38,49601.0,249.6213,249.6213,248.3407,248.6067,49601.0
2023-11-27 10:30:00,252.39,252.79,252.15,252.55,36185.0,248.6165,249.0106,248.3801,248.7742,36185.0
2023-11-27 11:00:00,252.5,253.0,252.21,252.68,51283.0,248.7249,249.2174,248.4392,248.9022,51283.0
2023-11-27 11:30:00,252.61,252.93,252.28,252.82,24120.0,248.8333,249.1485,248.5082,249.0401,24120.0
2023-11-27 12:00:00,252.88,252.88,252.12,252.47,31427.0,249.0992,249.0992,248.3506,248.6953,31427.0
2023-11-27 12:30:00,252.43,253.14,252.43,253.14,36925.0,248.6559,249.3553,248.6559,249.3553,36925.0
2023-11-27 13:00:00,253.14,253.37,252.9,253.13,48751.0,249.3553,249.5819,249.1189,249.3455,48751.0
2023-11-27 13:30:00,253.13,253.13,252.81,252.82,17022.0,249.3455,249.3455,249.0303,249.0401,17022.0
2023-11-27 14:00:00,252.77,252.93,252.46,252.61,8944.0,248.9909,249.1485,248.6855,248.8333,8944.0
2023-11-27 14:30:00,252.65,252.66,252.13,252.32,10600.0,248.8727,248.8825,248.3604,248.5476,10600.0
2023-11-27 15:00:00,252.36,252.8,252.32,252.76,22398.0,248.587,249.0204,248.5476,248.981,22398.0
2023-11-27 15:30:00,252.8,253.07,252.15,252.21,72997.0,249.0204,249.2864,248.3801,248.4392,72997.0
2023-11-28 09:30:00,251.4,252.32,250.47,251.81,20152.0,247.6413,248.5476,246.7253,248.0452,20152.0
2023-11-28 10:00:00,251.31,251.7,250.75,251.45,14666.0,247.5527,247.9369,247.0011,247.6906,14666.0
2023-11-28 10:30:00,251.5,251.62,250.88,251.09,11596.0,247.7399,247.8581,247.1291,247.336,11596.0
2023-11-28 11:00:00,251.06,251.06,250.61,250.94,5172.0,247.3064,247.3064,246.8632,247.1882,5172.0
2023-11-28 11:30:00,250.69,251.26,250.63,250.93,19113.0,246.942,247.5034,246.8829,247.1784,19113.0
2023-11-28 12:00:00,250.85,250.88,250.0,250.12,8124.0,247.0996,247.1291,246.2623,246.3805,8124.0
2023-11-28 12:30:00,250.12,250.12,249.23,249.39,6032.0,246.3805,246.3805,245.5038,245.6614,6032.0
2023-11-28 13:00:00,249.15,249.15,248.37,248.84,9079.0,245.425,245.425,244.6566,245.1196,9079.0
2023-11-28 13:30:00,248.8,248.87,248.04,248.09,11250.0,245.0802,245.1492,244.3316,244.3808,11250.0
2023-11-28 14:00:00,248.07,248.07,247.61,247.72,10679.0,244.3611,244.3611,243.908,244.0164,10679.0
2023-11-28 14:30:00,247.65,247.84,247.39,247.52,20274.0,243.9474,244.1346,243.6913,243.8194,20274.0
2023-11-28 15:00:00,247.53,247.98,247.38,247.98,16368.0,243.8292,244.2725,243.6814,244.2725,16368.0
2023-11-28 15:30:00,247.96,248.01,246.73,246.74,63950.0,244.2528,244.302,243.0412,243.051,63950.0
2023-11-29 09:30:00,246.6,246.97,244.1,244.56,34344.0,242.9131,243.2776,240.4505,240.9036,34344.0
2023-11-29 10:00:00,244.61,244.79,243.82,244.18,19953.0,240.9529,241.1302,240.1747,240.5293,19953.0
2023-11-29 10:30:00,244.09,245.94,243.85,245.64,20866.0,240.4406,242.263,240.2042,241.9675,20866.0
2023-11-29 11:00:00,245.68,245.73,245.27,245.58,15708.0,242.0069,242.0561,241.603,241.9084,15708.0
2023-11-29 11:30:00,245.63,245.84,245.41,245.79,16479.0,241.9576,242.1645,241.7409,242.1152,16479.0
2023-11-29 12:00:00,245.79,246.3,245.76,246.15,12838.0,242.1152,242.6176,242.0857,242.4698,12838.0
2023-11-29 12:30:00,246.24,246.63,245.94,245.98,16395.0,242.5585,242.9427,242.263,242.3024,16395.0
2023-11-29 13:00:00,246.12,246.28,245.85,246.18,8556.0,242.4403,242.5979,242.1743,242.4994,8556.0
2023-11-29 13:30:00,246.1,246.32,245.81,246.23,10166.0,242.4206,242.6373,242.1349,242.5486,10166.0
2023-11-29 14:00:00,246.22,246.29,245.23,245.23,10012.0,242.5388,242.6077,241.5636,241.5636,10012.0
2023-11-29 14:30:00,245.25,245.25,244.63,244.89,17618.0,241.5833,241.5833,240.9726,241.2287,17618.0
2023-11-29 15:00:00,244.94,245.1,244.64,244.69,42561.0,241.2779,241.4355,240.9824,241.0317,42561.0
2023-11-29 15:30:00,244.61,245.05,244.52,245.01,97066.0,240.9529,241.3863,240.8642,241.3469,97066.0
2023-11-30 09:30:00,244.72,246.22,244.09,245.99,26875.0,241.5937,243.0745,240.9717,242.8475,26875.0
2023-11-30 10:00:00,246.22,246.58,245.82,245.94,15906.0,243.0745,243.4299,242.6796,242.7981,15906.0
2023-11-30 10:30:00,245.85,247.66,245.85,247.28,26179.0,242.7092,244.4961,242.7092,244.121,26179.0
2023-11-30 11:00:00,247.28,247.44,246.56,247.29,16570.0,244.121,244.2789,243.4102,244.1309,16570.0
2023-11-30 11:30:00,247.29,247.64,247.0,247.36,17530.0,244.1309,244.4764,243.8446,244.2,17530.0
2023-11-30 12:00:00,247.44,247.56,246.29,246.5,13232.0,244.2789,244.3974,243.1436,243.3509,13232.0
2023-11-30 12:30:00,246.57,246.59,246.09,246.42,8229.0,243.42,243.4398,242.9462,243.272,8229.0
2023-11-30 13:00:00,246.54,246.73,246.32,246.52,13632.0,243.3904,243.578,243.1732,243.3707,13632.0
2023-11-30 13:30:00,246.52,247.11,246.46,247.02,14911.0,243.3707,243.9531,243.3115,243.8643,14911.0
2023-11-30 14:00:00,247.05,247.64,246.88,247.6,19278.0,243.8939,244.4764,243.7261,244.4369,19278.0
2023-11-30 14:30:00,247.53,248.04,247.38,248.03,18163.0,244.3678,244.8713,244.2197,244.8614,18163.0
2023-11-30 15:00:00,248.02,248.24,247.56,247.87,31318.0,244.8515,245.0687,244.3974,244.7034,31318.0
2023-11-30 15:30:00,247.83,249.27,247.59,248.94,218739.0,244.664,246.0856,244.427,245.7598,218739.0
2023-12-01 09:30:00,248.4,249.48,247.72,248.23,20622.0,245.2267,246.2929,244.5554,245.0588,20622.0
2023-12-01 10:00:00,248.43,248.43,247.67,248.19,10675.0,245.2563,245.2563,244.506,245.0194,10675.0
2023-12-01 10:30:00,248.06,248.76,247.8,248.46,12689.0,244.891,245.5821,244.6343,245.2859,12689.0
2023-12-01 11:00:00,248.32,248.43,247.68,248.43,12044.0,245.1477,245.2563,244.5159,245.2563,12044.0
2023-12-01 11:30:00,248.33,249.24,248.18,249.07,6980.0,245.1576,246.0559,245.0095,245.8881,6980.0
2023-12-01 12:00:00,249.13,249.16,248.24,248.4,15516.0,245.9473,245.977,245.0687,245.2267,15516.0
2023-12-01 12:30:00,248.4,248.78,248.24,248.55,9340.0,245.2267,245.6018,245.0687,245.3748,9340.0
2023-12-01 13:00:00,248.51,248.68,247.94,248.01,26749.0,245.3353,245.5031,244.7725,244.8417,26749.0
2023-12-01 13:30:00,247.94,248.05,247.31,247.75,234485.0,244.7725,244.8811,244.1506,244.585,234485.0
2023-12-01 14:00:00,247.83,248.33,247.83,248.27,7971.0,244.664,245.1576,244.664,245.0983,7971.0
2023-12-01 14:30:00,248.28,248.89,248.07,248.7,14192.0,245.1082,245.7104,244.9009,245.5228,14192.0
2023-12-01 15:00:00,248.65,248.67,247.48,247.64,54638.0,245.4735,245.4932,244.3184,244.4764,54638.0
2023-12-01 15:30:00,247.57,248.06,247.55,247.97,76545.0,244.4073,244.891,244.3875,244.8022,76545.0
2023-12-04 09:30:00,248.1,249.05,247.46,248.65,27032.0,244.9305,245.8684,244.2987,245.4735,27032.0
2023-12-04 10:00:00,248.65,248.78,247.22,247.81,86629.0,245.4735,245.6018,244.0617,244.6442,86629.0
2023-12-04 10:30:00,247.72,248.18,247.36,248.11,15032.0,244.5554,245.0095,244.2,244.9404,15032.0
2023-12-04 11:00:00,248.16,248.23,247.43,247.7,28241.0,244.9897,245.0588,244.2691,244.5356,28241.0
2023-12-04 11:30:00,248.06,248.36,247.48,247.51,23160.0,244.891,245.1872,244.3184,244.348,23160.0
2023-12-04 12:00:00,247.61,248.04,247.52,248.04,20591.0,244.4468,244.8713,244.3579,244.8713,20591.0
2023-12-04 12:30:00,248.13,248.63,248.0,248.13,39375.0,244.9601,245.4537,244.8318,244.9601,39375.0
2023-12-04 13:00:00,248.01,248.19,247.47,247.61,13123.0,244.8417,245.0194,244.3086,244.4468,13123.0
2023-12-04 13:30:00,247.53,248.03,247.52,247.89,10827.0,244.3678,244.8614,244.3579,244.7232,10827.0
2023-12-04 14:00:00,247.86,248.16,247.76,247.9,12511.0,244.6936,244.9897,244.5948,244.7331,12511.0
2023-12-04 14:30:00,247.91,248.04,247.71,247.73,18529.0,244.7429,244.8713,244.5455,244.5652,18529.0
2023-12-04 15:00:00,247.78,247.8,247.33,247.47,10225.0,244.6146,244.6343,244.1703,244.3086,10225.0
2023-12-04 15:30:00,247.48,247.88,247.31,247.48,40191.0,244.3184,244.7133,244.1506,244.3184,40191.0
2023-12-05 09:30:00,247.0,247.0,244.82,246.1,15254.0,243.8446,243.8446,241.6924,242.9561,15254.0
2023-12-05 10:00:00,246.1,246.29,245.42,246.19,26002.0,242.9561,243.1436,242.2847,243.0449,26002.0
2023-12-05 10:30:00,246.18,246.31,245.8,246.12,29543.0,243.035,243.1634,242.6599,242.9758,29543.0
2023-12-05 11:00:00,246.12,246.19,245.01,245.47,16256.0,242.9758,243.0449,241.88,242.3341,16256.0
2023-12-05 11:30:00,245.54,246.06,245.4,245.52,9779.0,242.4032,242.9166,242.265,242.3835,9779.0
2023-12-05 12:00:00,245.43,246.14,245.43,245.98,20296.0,242.2946,242.9955,242.2946,242.8376,20296.0
2023-12-05 12:30:00,246.02,246.09,245.59,246.06,23472.0,242.8771,242.9462,242.4526,242.9166,23472.0
2023-12-05 13:00:00,245.96,246.11,245.77,245.93,26498.0,242.8178,242.9659,242.6303,242.7882,26498.0
2023-12-05 13:30:00,245.99,246.14,245.68,245.81,12223.0,242.8475,242.9955,242.5414,242.6698,12223.0
2023-12-05 14:00:00,245.84,245.88,245.42,245.45,20237.0,242.6994,242.7389,242.2847,242.3144,20237.0
2023-12-05 14:30:00,245.43,245.51,245.15,245.22,22175.0,242.2946,242.3736,242.0182,242.0873,22175.0
2023-12-05 15:00:00,245.23,245.32,244.85,245.14,20908.0,242.0972,242.186,241.722,242.0083,20908.0
2023-12-05 15:30:00,245.14,245.17,244.5,244.82,107984.0,242.0083,242.0379,241.3765,241.6924,107984.0
2023-12-06 09:30:00,245.35,246.22,244.09,244.48,12630.0,242.2156,243.0745,240.9717,241.3567,12630.0
2023-12-06 10:00:00,244.62,244.82,243.4,243.8,15610.0,241.495,241.6924,240.2905,240.6854,15610.0
2023-12-06 10:30:00,243.75,243.75,240.7,241.34,32436.0,240.6361,240.6361,237.625,238.2569,32436.0
2023-12-06 11:00:00,241.34,241.78,238.72,239.81,122718.0,238.2569,238.6912,235.6703,236.7464,122718.0
2023-12-06 11:30:00,240.07,240.45,239.57,240.02,28067.0,237.0031,237.3782,236.5095,236.9537,28067.0
2023-12-06 12:00:00,240.04,240.63,240.04,240.41,27578.0,236.9735,237.5559,236.9735,237.3387,27578.0
2023-12-06 12:30:00,240.37,240.72,240.16,240.39,30425.0,237.2993,237.6448,237.0919,237.319,30425.0
2023-12-06 13:00:00,240.46,241.43,240.45,241.1,26967.0,237.3881,238.3457,237.3782,238.0199,26967.0
2023-12-06 13:30:00,241.2,241.48,241.03,241.31,23121.0,238.1187,238.3951,237.9508,238.2272,23121.0
2023-12-06 14:00:00,241.28,242.01,241.23,241.73,13590.0,238.1976,238.9183,238.1483,238.6419,13590.0
2023-12-06 14:30:00,241.9,242.04,241.32,241.45,23796.0,238.8097,238.9479,238.2371,238.3655,23796.0
2023-12-06 15:00:00,241.5,241.87,241.39,241.67,31508.0,238.4148,238.7801,238.3062,238.5826,31508.0
2023-12-06 15:30:00,241.69,242.52,241.58,242.5,120466.0,238.6024,239.4218,238.4938,239.402,120466.0
2023-12-07 09:30:00,243.15,243.15,241.37,242.61,18836.0,240.0437,240.0437,238.2865,239.5106,18836.0
2023-12-07 10:00:00,241.78,242.6,241.51,242.34,7744.0,238.6912,239.5008,238.4247,239.2441,7744.0
2023-12-07 10:30:00,242.23,242.41,240.67,240.75,21540.0,239.1355,239.3132,237.5954,237.6744,21540.0
2023-12-07 11:00:00,240.75,240.93,239.88,239.88,35790.0,237.6744,237.8521,236.8155,236.8155,35790.0
2023-12-07 11:30:00,239.78,240.15,239.78,240.03,20615.0,236.7168,237.0821,236.7168,236.9636,20615.0
2023-12-07 12:00:00,239.88,240.06,239.39,239.73,32175.0,236.8155,236.9932,236.3318,236.6674,32175.0
2023-12-07 12:30:00,239.75,239.87,239.38,239.8,20138.0,236.6872,236.8056,236.3219,236.7365,20138.0
2023-12-07 13:00:00,239.79,240.41,239.79,240.22,11057.0,236.7267,237.3387,236.7267,237.1512,11057.0
2023-12-07 13:30:00,240.17,240.61,240.17,240.6,10750.0,237.1018,237.5362,237.1018,237.5263,10750.0
2023-12-07 14:00:00,240.65,241.23,240.53,241.14,9712.0,237.5757,238.1483,237.4572,238.0594,9712.0
2023-12-07 14:30:00,241.2,241.22,240.9,241.06,20598.0,238.1187,238.1384,237.8225,237.9804,20598.0
2023-12-07 15:00:00,241.02,241.3,240.85,241.29,20591.0,237.941,238.2174,237.7731,238.2075,20591.0
2023-12-07 15:30:00,241.29,241.87,241.0,241.01,117744.0,238.2075,238.7801,237.9212,237.9311,117744.0
2023-12-08 09:30:00,241.91,242.02,240.21,241.39,15183.0,238.8196,238.9282,237.1413,238.3062,15183.0
2023-12-08 10:00:00,241.59,242.1,240.31,240.31,19111.0,238.5037,239.0072,237.24,237.24,19111.0
2023-12-08 10:30:00,240.26,240.9,239.92,240.76,13438.0,237.1907,237.8225,236.855,237.6843,13438.0
2023-12-08 11:00:00,240.65,240.75,239.75,239.82,14922.0,237.5757,237.6744,236.6872,236.7563,14922.0
2023-12-08 11:30:00,239.82,240.26,239.8,240.26,32922.0,236.7563,237.1907,236.7365,237.1907,32922.0
2023-12-08 12:00:00,240.25,240.54,239.8,240.43,29135.0,237.1808,237.4671,236.7365,237.3585,29135.0
2023-12-08 12:30:00,240.43,240.73,240.24,240.4,12095.0,237.3585,237.6547,237.1709,237.3289,12095.0
2023-12-08 13:00:00,240.34,240.47,240.13,240.31,21063.0,237.2696,237.398,237.0623,237.24,21063.0
2023-12-08 13:30:00,240.32,240.43,239.66,239.89,19353.0,237.2499,237.3585,236.5983,236.8254,19353.0
2023-12-08 14:00:00,239.84,240.05,239.81,239.95,19875.0,236.776,236.9833,236.7464,236.8846,19875.0
2023-12-08 14:30:00,239.83,240.29,239.79,240.05,34246.0,236.7662,237.2203,236.7267,236.9833,34246.0
2023-12-08 15:00:00,240.06,240.78,240.02,240.69,25977.0,236.9932,237.704,236.9537,237.6152,25977.0
2023-12-08 15:30:00,240.67,241.4,240.62,240.92,90476.0,237.5954,238.3161,237.5461,237.8422,90476.0
2023-12-11 09:30:00,242.37,244.61,242.37,244.56,26592.0,239.2737,241.4851,239.2737,241.4357,26592.0
2023-12-11 10:00:00,244.78,245.23,244.49,245.1,25205.0,241.6529,242.0972,241.3666,241.9688,25205.0
2023-12-11 10:30:00,244.99,245.17,244.74,244.84,50067.0,241.8602,242.0379,241.6134,241.7121,50067.0
2023-12-11 11:00:00,244.92,245.34,244.61,244.97,53916.0,241.7911,242.2058,241.4851,241.8405,53916.0
2023-12-11 11:30:00,244.91,244.92,244.42,244.65,13931.0,241.7813,241.7911,241.2975,241.5246,13931.0
2023-12-11 12:00:00,244.71,245.07,244.46,244.48,24454.0,241.5838,241.9392,241.337,241.3567,24454.0
2023-12-11 12:30:00,244.55,245.0,244.2,244.84,28902.0,241.4259,241.8701,241.0803,241.7121,28902.0
2023-12-11 13:00:00,244.76,244.91,244.56,244.69,7182.0,241.6332,241.7813,241.4357,241.5641,7182.0
2023-12-11 13:30:00,244.64,244.8,244.39,244.73,11758.0,241.5147,241.6727,241.2679,241.6036,11758.0
2023-12-11 14:00:00,244.77,244.95,244.5,244.95,12103.0,241.643,241.8207,241.3765,241.8207,12103.0
2023-12-11 14:30:00,244.95,245.07,244.8,244.96,13122.0,241.8207,241.9392,241.6727,241.8306,13122.0
2023-12-11 15:00:00,244.94,245.19,244.9,245.12,23023.0,241.8109,242.0577,241.7714,241.9886,23023.0
2023-12-11 15:30:00,245.13,245.38,244.81,245.0,108846.0,241.9984,242.2453,241.6825,241.8701,108846.0
2023-12-12 09:30:00,245.0,245.35,244.17,244.67,47337.0,241.8701,242.2156,241.0507,241.5443,47337.0
2023-12-12 10:00:00,244.88,246.68,244.87,246.6,22585.0,241.7516,243.5286,241.7418,243.4497,22585.0
2023-12-12 10:30:00,246.51,247.03,246.12,246.52,13962.0,243.3608,243.8742,242.9758,243.3707,13962.0
2023-12-12 11:00:00,246.55,246.71,246.15,246.54,16150.0,243.4003,243.5583,243.0054,243.3904,16150.0
2023-12-12 11:30:00,246.43,246.86,246.36,246.77,16226.0,243.2818,243.7063,243.2127,243.6175,16226.0
2023-12-12 12:00:00,246.77,247.11,246.74,246.87,10259.0,243.6175,243.9531,243.5879,243.7162,10259.0
2023-12-12 12:30:00,246.94,247.06,246.75,246.85,8498.0,243.7853,243.9038,243.5977,243.6965,8498.0
2023-12-12 13:00:00,246.83,247.19,246.49,247.01,10710.0,243.6767,244.0321,243.3411,243.8544,10710.0
2023-12-12 13:30:00,247.08,247.09,246.67,246.73,11582.0,243.9235,243.9334,243.5188,243.578,11582.0
2023-12-12 14:00:00,246.84,247.2,246.84,246.95,11099.0,243.6866,244.042,243.6866,243.7952,11099.0
2023-12-12 14:30:00,247.25,247.44,247.15,247.44,10348.0,244.0914,244.2789,243.9926,244.2789,10348.0
2023-12-12 15:00:00,247.38,247.77,247.3,247.59,9485.0,244.2197,244.6047,244.1407,244.427,9485.0
2023-12-12 15:30:00,247.62,247.67,247.06,247.55,61697.0,244.4566,244.506,243.9038,244.3875,61697.0
2023-12-13 09:30:00,248.5,248.95,246.75,248.42,26358.0,245.3254,245.7696,243.5977,245.2464,26358.0
2023-12-13 10:00:00,248.03,248.36,247.43,247.76,22167.0,244.8614,245.1872,244.2691,244.5948,22167.0
2023-12-13 10:30:00,247.39,248.26,247.15,247.63,8396.0,244.2296,245.0885,243.9926,244.4665,8396.0
2023-12-13 11:00:00,247.61,248.39,247.39,248.32,5103.0,244.4468,245.2168,244.2296,245.1477,5103.0
2023-12-13 11:30:00,248.22,248.33,247.85,248.09,13151.0,245.049,245.1576,244.6837,244.9206,13151.0
2023-12-13 12:00:00,248.09,248.19,247.29,247.29,6237.0,244.9206,245.0194,244.1309,244.1309,6237.0
2023-12-13 12:30:00,247.25,247.6,247.24,247.42,9059.0,244.0914,244.4369,244.0815,244.2592,9059.0
2023-12-13 13:00:00,247.3,247.8,247.29,247.7,11769.0,244.1407,244.6343,244.1309,244.5356,11769.0
2023-12-13 13:30:00,247.7,247.7,246.97,247.28,7637.0,244.5356,244.5356,243.8149,244.121,7637.0
2023-12-13 14:00:00,247.42,248.09,246.93,247.11,14307.0,244.2592,244.9206,243.7754,243.9531,14307.0
2023-12-13 14:30:00,247.18,248.11,246.99,247.65,17946.0,244.0223,244.9404,243.8347,244.4863,17946.0
2023-12-13 15:00:00,247.5,247.5,245.35,245.65,38058.0,244.3382,244.3382,242.2156,242.5118,38058.0
2023-12-13 15:30:00,245.63,245.8,244.63,245.21,179876.0,242.4921,242.6599,241.5048,242.0774,179876.0
2023-12-14 09:30:00,243.42,246.1,233.54,235.09,240886.0,240.3103,242.9561,230.5565,232.0867,240886.0
2023-12-14 10:00:00,235.13,235.56,232.17,232.3,108252.0,232.1262,232.5507,229.204,229.3323,108252.0
2023-12-14 10:30:00,232.18,233.15,230.36,230.62,114890.0,229.2139,230.1715,227.4171,227.6738,114890.0
2023-12-14 11:00:00,230.67,231.38,229.6,230.04,86415.0,227.7232,228.4241,226.6668,227.1012,86415.0
2023-12-14 11:30:00,229.95,230.26,228.78,229.71,120854.0,227.0124,227.3184,225.8573,226.7754,120854.0
2023-12-14 12:00:00,229.71,230.54,225.44,227.01,157443.0,226.7754,227.5948,222.56,224.1099,157443.0
2023-12-14 12:30:00,227.02,227.02,224.29,225.97,286086.0,224.1198,224.1198,221.4247,223.0832,286086.0
2023-12-14 13:00:00,226.0,226.05,223.83,224.39,122217.0,223.1128,223.1622,220.9706,221.5234,122217.0
2023-12-14 13:30:00,224.39,227.2,223.12,226.94,164126.0,221.5234,224.2975,220.2696,224.0408,164126.0
2023-12-14 14:00:00,227.07,227.46,226.28,226.59,134528.0,224.1692,224.5542,223.3893,223.6953,134528.0
2023-12-14 14:30:00,226.59,227.19,225.93,226.25,103581.0,223.6953,224.2876,223.0437,223.3596,103581.0
2023-12-14 15:00:00,226.31,227.88,225.9,227.48,107419.0,223.4189,224.9688,223.0141,224.5739,107419.0
2023-12-14 15:30:00,227.48,227.57,226.42,227.04,351554.0,224.5739,224.6628,223.5275,224.1395,351554.0
2023-12-15 09:30:00,220.55,225.0,220.36,222.68,371627.0,217.7325,222.1256,217.5449,219.8352,371627.0
2023-12-15 10:00:00,222.7,224.84,222.7,223.94,75335.0,219.855,221.9677,219.855,221.0791,75335.0
2023-12-15 10:30:00,224.0,224.79,223.17,223.44,94195.0,221.1384,221.9183,220.319,220.5855,94195.0
2023-12-15 11:00:00,223.58,223.68,222.3,223.14,56475.0,220.7237,220.8225,219.4601,220.2894,56475.0
2023-12-15 11:30:00,223.24,223.51,222.41,222.68,33893.0,220.3881,220.6546,219.5687,219.8352,33893.0
2023-12-15 12:00:00,222.76,223.41,222.7,223.04,50899.0,219.9142,220.5559,219.855,220.1906,50899.0
2023-12-15 12:30:00,223.11,223.43,222.59,222.62,47620.0,220.2598,220.5757,219.7464,219.776,47620.0
2023-12-15 13:00:00,222.62,223.06,222.3,222.43,65298.0,219.776,220.2104,219.4601,219.5884,65298.0
2023-12-15 13:30:00,222.41,222.7,221.06,221.39,64204.0,219.5687,219.855,218.2359,218.5617,64204.0
2023-12-15 14:00:00,221.35,221.58,220.91,221.47,78723.0,218.5222,218.7493,218.0879,218.6407,78723.0
2023-12-15 14:30:00,221.44,221.8,221.17,221.42,59509.0,218.6111,218.9665,218.3445,218.5913,59509.0
2023-12-15 15:00:00,221.42,221.62,220.71,221.52,70976.0,218.5913,218.7888,217.8904,218.6901,70976.0
2023-12-15 15:30:00,221.46,222.96,220.83,222.68,265509.0,218.6308,220.1117,218.0089,219.8352,265509.0
2023-12-18 09:30:00,224.6,227.17,223.8,226.93,81600.0,221.7307,224.2679,220.9409,224.031,81600.0
2023-12-18 10:00:00,226.93,227.27,226.38,227.09,72492.0,224.031,224.3666,223.488,224.1889,72492.0
2023-12-18 10:30:00,227.26,227.9,227.02,227.64,48594.0,224.3567,224.9886,224.1198,224.7319,48594.0
2023-12-18 11:00:00,227.72,228.65,227.64,228.42,47177.0,224.8109,225.729,224.7319,225.5019,47177.0
2023-12-18 11:30:00,228.38,228.64,227.7,228.08,39168.0,225.4624,225.7191,224.7911,225.1663,39168.0
2023-12-18 12:00:00,228.14,228.49,227.8,228.02,32775.0,225.2255,225.571,224.8898,225.107,32775.0
2023-12-18 12:30:00,228.06,228.07,227.25,227.64,33730.0,225.1465,225.1564,224.3469,224.7319,33730.0
2023-12-18 13:00:00,227.67,228.26,227.53,228.25,40583.0,224.7615,225.344,224.6233,225.3341,40583.0
2023-12-18 13:30:00,228.23,228.47,227.86,228.05,43481.0,225.3143,225.5513,224.9491,225.1366,43481.0
2023-12-18 14:00:00,228.06,228.7,227.97,228.16,40850.0,225.1465,225.7783,225.0577,225.2452,40850.0
2023-12-18 14:30:00,228.25,228.61,227.99,228.49,39294.0,225.3341,225.6895,225.0774,225.571,39294.0
2023-12-18 15:00:00,228.49,228.9,228.17,228.74,36293.0,225.571,225.9758,225.2551,225.8178,36293.0
2023-12-18 15:30:00,228.74,228.84,227.52,227.57,180853.0,225.8178,225.9166,224.6134,224.6628,180853.0
2023-12-19 09:30:00,227.19,228.54,226.45,227.57,61294.0,224.2876,225.6204,223.5571,224.6628,61294.0
2023-12-19 10:00:00,227.55,227.71,227.15,227.56,103044.0,224.643,224.801,224.2481,224.6529,103044.0
2023-12-19 10:30:00,227.61,227.79,226.61,227.34,43896.0,224.7023,224.88,223.715,224.4357,43896.0
2023-12-19 11:00:00,227.28,227.55,227.0,227.25,26612.0,224.3765,224.643,224.1001,224.3469,26612.0
2023-12-19 11:30:00,227.16,227.19,226.35,226.68,27513.0,224.258,224.2876,223.4584,223.7841,27513.0
2023-12-19 12:00:00,226.72,226.81,226.64,226.72,35314.0,223.8236,223.9125,223.7447,223.8236,35314.0
2023-12-19 12:30:00,226.69,226.96,226.2,226.84,57427.0,223.794,224.0606,223.3103,223.9421,57427.0
2023-12-19 13:00:00,226.79,227.11,226.52,226.94,50612.0,223.8927,224.2087,223.6262,224.0408,50612.0
2023-12-19 13:30:00,226.85,227.04,226.34,226.94,39623.0,223.952,224.1395,223.4485,224.0408,39623.0
2023-12-19 14:00:00,226.91,226.97,225.76,225.77,32616.0,224.0112,224.0704,222.8759,222.8858,32616.0
2023-12-19 14:30:00,225.71,225.75,224.39,224.52,39972.0,222.8265,222.866,221.5234,221.6517,39972.0
2023-12-19 15:00:00,224.53,224.7,223.87,224.02,39301.0,221.6616,221.8294,221.01,221.1581,39301.0
2023-12-19 15:30:00,224.05,224.74,223.91,224.59,159661.0,221.1877,221.8689,221.0495,221.7208,159661.0
2023-12-20 09:30:00,223.25,223.98,220.36,222.26,113057.0,220.398,221.1186,217.5449,219.4206,113057.0
2023-12-20 10:00:00,222.26,222.46,220.97,221.38,85035.0,219.4206,219.6181,218.1471,218.5519,85035.0
2023-12-20 10:30:00,221.45,223.2,221.35,222.86,86380.0,218.621,220.3486,218.5222,220.0129,86380.0
2023-12-20 11:00:00,222.88,223.5,222.51,222.77,27819.0,220.0327,220.6448,219.6674,219.9241,27819.0
2023-12-20 11:30:00,222.86,223.26,222.65,222.81,16604.0,220.0129,220.4078,219.8056,219.9636,16604.0
2023-12-20 12:00:00,222.9,223.62,222.81,223.38,19667.0,220.0524,220.7632,219.9636,220.5263,19667.0
2023-12-20 12:30:00,223.22,223.29,222.69,223.07,15532.0,220.3683,220.4375,219.8451,220.2203,15532.0
2023-12-20 13:00:00,223.13,223.66,222.19,222.43,29918.0,220.2795,220.8027,219.3515,219.5884,29918.0
2023-12-20 13:30:00,222.41,222.48,221.62,221.98,70424.0,219.5687,219.6378,218.7888,219.1442,70424.0
2023-12-20 14:00:00,222.0,222.09,221.62,221.9,34929.0,219.1639,219.2528,218.7888,219.0652,34929.0
2023-12-20 14:30:00,221.93,222.22,220.87,221.05,32411.0,219.0948,219.3811,218.0484,218.2261,32411.0
2023-12-20 15:00:00,220.99,221.26,220.65,220.68,26121.0,218.1668,218.4334,217.8312,217.8608,26121.0
2023-12-20 15:30:00,220.74,220.95,220.1,220.1,138041.0,217.92,218.1273,217.2882,217.2882,138041.0
2023-12-21 09:30:00,219.99,221.25,218.62,220.73,43752.0,217.1796,218.4235,215.8271,217.9102,43752.0
2023-12-21 10:00:00,220.68,220.98,220.12,220.29,26274.0,217.8608,218.157,217.3079,217.4758,26274.0
2023-12-21 10:30:00,220.41,220.94,220.22,220.46,25352.0,217.5942,218.1175,217.4067,217.6436,25352.0
2023-12-21 11:00:00,220.52,220.79,220.12,220.58,30129.0,217.7028,217.9694,217.3079,217.7621,30129.0
2023-12-21 11:30:00,220.67,220.86,219.55,219.66,22968.0,217.8509,218.0385,216.7452,216.8538,22968.0
2023-12-21 12:00:00,219.7,221.39,219.52,221.28,42568.0,216.8933,218.5617,216.7156,218.4531,42568.0
2023-12-21 12:30:00,221.31,221.49,220.67,220.75,27631.0,218.4827,218.6604,217.8509,217.9299,27631.0
2023-12-21 13:00:00,220.66,221.3,220.66,221.3,15788.0,217.8411,218.4729,217.8411,218.4729,15788.0
2023-12-21 13:30:00,221.31,221.67,221.11,221.5,20529.0,218.4827,218.8381,218.2853,218.6703,20529.0
2023-12-21 14:00:00,221.47,222.08,221.46,222.08,25132.0,218.6407,219.2429,218.6308,219.2429,25132.0
2023-12-21 14:30:00,221.99,222.29,221.82,221.92,27756.0,219.1541,219.4502,218.9862,219.085,27756.0
2023-12-21 15:00:00,222.0,222.16,221.62,222.1,30258.0,219.1639,219.3219,218.7888,219.2627,30258.0
2023-12-21 15:30:00,222.06,222.96,222.03,222.87,75088.0,219.2232,220.1117,219.1935,220.0228,75088.0
2023-12-22 09:30:00,223.2,223.28,221.42,221.51,31472.0,220.3486,220.4276,218.5913,218.6802,31472.0
2023-12-22 10:00:00,221.72,222.93,221.46,222.56,42946.0,218.8875,220.0821,218.6308,219.7168,42946.0
2023-12-22 10:30:00,222.44,222.81,221.96,222.14,44885.0,219.5983,219.9636,219.1244,219.3021,44885.0
2023-12-22 11:00:00,222.11,223.3,222.05,223.16,25846.0,219.2725,220.4473,219.2133,220.3091,25846.0
2023-12-22 11:30:00,223.16,223.29,222.14,222.49,11467.0,220.3091,220.4375,219.3021,219.6477,11467.0
2023-12-22 12:00:00,222.37,222.53,221.68,222.17,14836.0,219.5292,219.6872,218.848,219.3318,14836.0
2023-12-22 12:30:00,222.18,222.28,221.72,222.25,15447.0,219.3416,219.4404,218.8875,219.4107,15447.0
2023-12-22 13:00:00,222.26,222.8,222.25,222.62,7555.0,219.4206,219.9537,219.4107,219.776,7555.0
2023-12-22 13:30:00,222.62,222.76,222.16,222.48,10925.0,219.776,219.9142,219.3219,219.6378,10925.0
2023-12-22 14:00:00,222.44,222.44,221.65,221.81,15147.0,219.5983,219.5983,218.8184,218.9764,15147.0
2023-12-22 14:30:00,221.75,222.76,221.65,222.72,14783.0,218.9171,219.9142,218.8184,219.8747,14783.0
2023-12-22 15:00:00,222.73,223.09,222.54,222.87,10356.0,219.8846,220.24,219.697,220.0228,10356.0
2023-12-22 15:30:00,222.82,223.08,222.25,222.9,56071.0,219.9735,220.2301,219.4107,220.0524,56071.0
2023-12-26 09:30:00,222.09,222.56,221.17,221.64,11836.0,219.2528,219.7168,218.3445,218.8085,11836.0
2023-12-26 10:00:00,221.61,221.92,221.21,221.6,16855.0,218.7789,219.085,218.384,218.769,16855.0
2023-12-26 10:30:00,221.68,222.05,221.64,221.82,11016.0,218.848,219.2133,218.8085,218.9862,11016.0
2023-12-26 11:00:00,221.79,221.95,221.47,221.57,5553.0,218.9566,219.1146,218.6407,218.7394,5553.0
2023-12-26 11:30:00,221.53,222.09,221.47,221.68,9795.0,218.6999,219.2528,218.6407,218.848,9795.0
2023-12-26 12:00:00,221.5,222.07,221.46,222.0,8146.0,218.6703,219.233,218.6308,219.1639,8146.0
2023-12-26 12:30:00,221.66,222.17,221.58,222.04,9179.0,218.8283,219.3318,218.7493,219.2034,9179.0
2023-12-26 13:00:00,221.91,222.2,221.8,222.05,30459.0,219.0751,219.3614,218.9665,219.2133,30459.0
2023-12-26 13:30:00,221.96,222.25,221.96,222.23,7033.0,219.1244,219.4107,219.1244,219.391,7033.0
2023-12-26 14:00:00,222.25,222.25,221.95,222.14,7954.0,219.4107,219.4107,219.1146,219.3021,7954.0
2023-12-26 14:30:00,222.14,222.52,222.14,222.38,6674.0,219.3021,219.6773,219.3021,219.5391,6674.0
2023-12-26 15:00:00,222.33,222.75,222.3,222.57,17204.0,219.4897,219.9044,219.4601,219.7267,17204.0
2023-12-26 15:30:00,222.62,222.81,222.15,222.45,69097.0,219.776,219.9636,219.312,219.6082,69097.0
2023-12-27 09:30:00,221.84,222.6,221.15,222.27,24362.0,219.006,219.7563,218.3248,219.4305,24362.0
2023-12-27 10:00:00,222.43,222.5,221.24,221.53,23118.0,219.5884,219.6575,218.4136,218.6999,23118.0
2023-12-27 10:30:00,221.53,222.05,221.52,221.98,22907.0,218.6999,219.2133,218.6901,219.1442,22907.0
2023-12-27 11:00:00,222.03,222.16,221.85,222.03,7631.0,219.1935,219.3219,219.0158,219.1935,7631.0
2023-12-27 11:30:00,221.94,222.39,221.72,222.34,12434.0,219.1047,219.5489,218.8875,219.4996,12434.0
2023-12-27 12:00:00,222.34,222.46,221.98,222.44,15344.0,219.4996,219.6181,219.1442,219.5983,15344.0
2023-12-27 12:30:00,222.44,222.74,222.05,222.65,20208.0,219.5983,219.8945,219.2133,219.8056,20208.0
2023-12-27 13:00:00,222.54,223.07,222.39,222.97,20218.0,219.697,220.2203,219.5489,220.1215,20218.0
2023-12-27 13:30:00,222.97,223.26,222.82,223.15,8820.0,220.1215,220.4078,219.9735,220.2992,8820.0
2023-12-27 14:00:00,223.14,223.17,222.47,222.95,14116.0,220.2894,220.319,219.6279,220.1018,14116.0
2023-12-27 14:30:00,222.98,223.11,222.68,222.8,11178.0,220.1314,220.2598,219.8352,219.9537,11178.0
2023-12-27 15:00:00,222.8,223.35,222.8,223.16,10585.0,219.9537,220.4967,219.9537,220.3091,10585.0
2023-12-27 15:30:00,223.13,223.14,222.58,223.08,51183.0,220.2795,220.2894,219.7365,220.2301,51183.0
2023-12-28 09:30:00,223.81,224.45,223.15,223.56,22321.0,220.9508,221.5826,220.2992,220.704,22321.0
2023-12-28 10:00:00,223.84,224.19,223.52,223.88,19603.0,220.9804,221.326,220.6645,221.0199,19603.0
2023-12-28 10:30:00,223.79,223.98,223.6,223.68,8676.0,220.9311,221.1186,220.7435,220.8225,8676.0
2023-12-28 11:00:00,223.67,224.02,223.42,223.5,13804.0,220.8126,221.1581,220.5658,220.6448,13804.0
2023-12-28 11:30:00,223.56,224.04,223.52,223.73,7830.0,220.704,221.1779,220.6645,220.8718,7830.0
2023-12-28 12:00:00,223.86,223.86,223.39,223.43,8957.0,221.0002,221.0002,220.5362,220.5757,8957.0
2023-12-28 12:30:00,223.43,224.12,223.2,223.87,11154.0,220.5757,221.2568,220.3486,221.01,11154.0
2023-12-28 13:00:00,223.78,223.95,223.43,223.63,10928.0,220.9212,221.089,220.5757,220.7731,10928.0
2023-12-28 13:30:00,223.68,223.77,223.36,223.73,7720.0,220.8225,220.9113,220.5066,220.8718,7720.0
2023-12-28 14:00:00,223.79,224.2,223.66,224.14,15865.0,220.9311,221.3358,220.8027,221.2766,15865.0
2023-12-28 14:30:00,224.24,224.3,223.8,223.97,9864.0,221.3753,221.4345,220.9409,221.1088,9864.0
2023-12-28 15:00:00,223.87,224.17,223.87,223.91,7110.0,221.01,221.3062,221.01,221.0495,7110.0
2023-12-28 15:30:00,223.9,224.17,223.43,223.54,65586.0,221.0397,221.3062,220.5757,220.6843,65586.0
2023-12-29 09:30:00,223.65,224.16,222.88,224.14,15295.0,220.7929,221.2963,220.0327,221.2766,15295.0
2023-12-29 10:00:00,224.15,224.43,223.63,224.31,5799.0,221.2865,221.5629,220.7731,221.4444,5799.0
2023-12-29 10:30:00,224.16,225.02,224.16,224.55,14912.0,221.2963,222.1454,221.2963,221.6814,14912.0
2023-12-29 11:00:00,224.58,224.74,223.59,223.59,8279.0,221.711,221.8689,220.7336,220.7336,8279.0
2023-12-29 11:30:00,223.6,223.85,223.42,223.57,12371.0,220.7435,220.9903,220.5658,220.7139,12371.0
2023-12-29 12:00:00,223.53,223.68,223.17,223.34,9100.0,220.6744,220.8225,220.319,220.4868,9100.0
2023-12-29 12:30:00,223.33,224.27,223.33,224.24,15042.0,220.4769,221.4049,220.4769,221.3753,15042.0
2023-12-29 13:00:00,224.19,224.59,223.87,223.88,12616.0,221.326,221.7208,221.01,221.0199,12616.0
2023-12-29 13:30:00,223.92,224.18,223.8,223.8,6623.0,221.0594,221.3161,220.9409,220.9409,6623.0
2023-12-29 14:00:00,223.85,224.25,223.82,224.17,8122.0,220.9903,221.3852,220.9607,221.3062,8122.0
2023-12-29 14:30:00,224.11,224.57,224.11,224.45,10381.0,221.247,221.7011,221.247,221.5826,10381.0
2023-12-29 15:00:00,224.44,224.91,224.41,224.81,14174.0,221.5728,222.0368,221.5431,221.938,14174.0
2023-12-29 15:30:00,224.8,225.23,224.5,224.82,51212.0,221.9282,222.3527,221.632,221.9479,51212.0
2024-01-02 09:30:00,224.86,226.44,224.86,226.19,22944.0,221.9874,223.5472,221.9874,223.3004,22944.0
2024-01-02 10:00:00,226.07,226.07,224.34,224.56,14893.0,223.1819,223.1819,221.474,221.6912,14893.0
2024-01-02 10:30:00,224.57,225.2,224.42,225.01,17677.0,221.7011,222.3231,221.553,222.1355,17677.0
2024-01-02 11:00:00,225.05,225.3,224.43,224.79,18838.0,222.175,222.4218,221.5629,221.9183,18838.0
2024-01-02 11:30:00,224.79,225.15,224.4,224.91,11631.0,221.9183,222.2737,221.5333,222.0368,11631.0
2024-01-02 12:00:00,224.89,224.98,224.33,224.79,16451.0,222.017,222.1059,221.4642,221.9183,16451.0
2024-01-02 12:30:00,224.86,225.2,224.63,224.8,14185.0,221.9874,222.3231,221.7603,221.9282,14185.0
2024-01-02 13:00:00,224.83,225.19,224.73,225.12,12518.0,221.9578,222.3132,221.8591,222.2441,12518.0
2024-01-02 13:30:00,225.12,225.27,224.88,225.1,15385.0,222.2441,222.3922,222.0071,222.2243,15385.0
2024-01-02 14:00:00,225.06,225.74,225.05,225.34,21335.0,222.1848,222.8562,222.175,222.4613,21335.0
2024-01-02 14:30:00,225.39,225.52,224.9,225.16,19734.0,222.5106,222.639,222.0269,222.2836,19734.0
2024-01-02 15:00:00,225.06,225.43,224.63,224.9,29837.0,222.1848,222.5501,221.7603,222.0269,29837.0
2024-01-02 15:30:00,224.86,225.22,224.75,225.04,116723.0,221.9874,222.3428,221.8788,222.1651,116723.0
2024-01-03 09:30:00,225.6,226.42,225.12,225.92,48679.0,222.7179,223.5275,222.2441,223.0339,48679.0
2024-01-03 10:00:00,225.91,226.2,225.27,226.12,47202.0,223.024,223.3103,222.3922,223.2313,47202.0
2024-01-03 10:30:00,226.06,226.9,226.05,226.5,65567.0,223.1721,224.0013,223.1622,223.6064,65567.0
2024-01-03 11:00:00,226.32,227.15,226.19,227.0,35258.0,223.4287,224.2481,223.3004,224.1001,35258.0
2024-01-03 11:30:00,227.0,227.64,226.86,226.89,47744.0,224.1001,224.7319,223.9618,223.9915,47744.0
2024-01-03 12:00:00,226.92,227.06,226.11,226.29,14620.0,224.0211,224.1593,223.2214,223.3991,14620.0
2024-01-03 12:30:00,226.29,226.36,226.01,226.11,19972.0,223.3991,223.4682,223.1227,223.2214,19972.0
2024-01-03 13:00:00,226.08,226.08,225.61,225.99,15970.0,223.1918,223.1918,222.7278,223.103,15970.0
2024-01-03 13:30:00,226.0,226.09,225.44,225.48,20778.0,223.1128,223.2017,222.56,222.5995,20778.0
2024-01-03 14:00:00,225.32,225.75,225.09,225.53,25591.0,222.4415,222.866,222.2145,222.6488,25591.0
2024-01-03 14:30:00,225.58,225.73,225.25,225.31,18134.0,222.6982,222.8463,222.3724,222.4316,18134.0
2024-01-03 15:00:00,225.33,225.49,225.15,225.46,21145.0,222.4514,222.6093,222.2737,222.5797,21145.0
2024-01-03 15:30:00,225.43,226.08,224.8,224.99,110710.0,222.5501,223.1918,221.9282,222.1157,110710.0
2024-01-04 09:30:00,226.55,227.84,226.55,227.39,23195.0,223.6558,224.9293,223.6558,224.4851,23195.0
2024-01-04 10:00:00,227.58,228.81,227.42,228.0,22944.0,224.6726,225.8869,224.5147,225.0873,22944.0
2024-01-04 10:30:00,227.81,228.0,226.85,227.29,23674.0,224.8997,225.0873,223.952,224.3864,23674.0
2024-01-04 11:00:00,227.11,227.66,226.98,227.42,33133.0,224.2087,224.7516,224.0803,224.5147,33133.0
2024-01-04 11:30:00,227.38,227.64,226.79,227.5,17420.0,224.4752,224.7319,223.8927,224.5937,17420.0
2024-01-04 12:00:00,227.32,227.44,227.0,227.36,8321.0,224.416,224.5344,224.1001,224.4555,8321.0
2024-01-04 12:30:00,227.3,227.7,227.21,227.56,19988.0,224.3962,224.7911,224.3074,224.6529,19988.0
2024-01-04 13:00:00,227.65,227.89,227.52,227.63,19890.0,224.7418,224.9787,224.6134,224.722,19890.0
2024-01-04 13:30:00,227.62,227.63,226.96,227.05,16509.0,224.7121,224.722,224.0606,224.1494,16509.0
2024-01-04 14:00:00,227.0,227.16,226.42,226.63,33972.0,224.1001,224.258,223.5275,223.7348,33972.0
2024-01-04 14:30:00,226.59,226.98,226.24,226.68,18170.0,223.6953,224.0803,223.3498,223.7841,18170.0
2024-01-04 15:00:00,226.67,226.67,225.99,226.08,34247.0,223.7743,223.7743,223.103,223.1918,34247.0
2024-01-04 15:30:00,226.08,226.49,225.61,225.97,110909.0,223.1918,223.5966,222.7278,223.0832,110909.0
2024-01-05 09:30:00,226.42,227.52,225.48,225.77,20536.0,223.5275,224.6134,222.5995,222.8858,20536.0
2024-01-05 10:00:00,225.68,226.68,225.25,225.36,21800.0,222.7969,223.7841,222.3724,222.481,21800.0
2024-01-05 10:30:00,225.28,225.61,224.62,224.72,15016.0,222.402,222.7278,221.7505,221.8492,15016.0
2024-01-05 11:00:00,224.8,224.88,224.0,224.07,21389.0,221.9282,222.0071,221.1384,221.2075,21389.0
2024-01-05 11:30:00,224.12,224.17,223.49,223.58,15964.0,221.2568,221.3062,220.6349,220.7237,15964.0
2024-01-05 12:00:00,223.61,223.8,223.43,223.7,10762.0,220.7534,220.9409,220.5757,220.8422,10762.0
2024-01-05 12:30:00,223.62,223.92,223.6,223.9,8933.0,220.7632,221.0594,220.7435,221.0397,8933.0
2024-01-05 13:00:00,223.94,223.94,223.45,223.76,11401.0,221.0791,221.0791,220.5954,220.9014,11401.0
2024-01-05 13:30:00,223.81,224.36,223.81,224.3,13720.0,220.9508,221.4938,220.9508,221.4345,13720.0
2024-01-05 14:00:00,224.32,224.76,224.32,224.7,15337.0,221.4543,221.8887,221.4543,221.8294,15337.0
2024-01-05 14:30:00,224.72,224.91,224.32,224.44,25007.0,221.8492,222.0368,221.4543,221.5728,25007.0
2024-01-05 15:00:00,224.37,224.94,224.37,224.92,16228.0,221.5037,222.0664,221.5037,222.0466,16228.0
2024-01-05 15:30:00,224.84,225.75,224.53,225.22,61891.0,221.9677,222.866,221.6616,222.3428,61891.0
2024-01-08 09:30:00,226.65,226.92,224.8,225.55,39684.0,223.7545,224.0211,221.9282,222.6686,39684.0
2024-01-08 10:00:00,225.75,226.14,224.75,225.36,36284.0,222.866,223.251,221.8788,222.481,36284.0
2024-01-08 10:30:00,225.2,225.72,225.01,225.22,18831.0,222.3231,222.8364,222.1355,222.3428,18831.0
2024-01-08 11:00:00,225.14,225.63,224.87,225.14,14202.0,222.2638,222.7476,221.9973,222.2638,14202.0
2024-01-08 11:30:00,225.24,225.5,225.0,225.42,15009.0,222.3625,222.6192,222.1256,222.5402,15009.0
2024-01-08 12:00:00,225.5,225.72,225.29,225.59,18473.0,222.6192,222.8364,222.4119,222.7081,18473.0
2024-01-08 12:30:00,225.52,226.3,225.46,226.14,17645.0,222.639,223.409,222.5797,223.251,17645.0
2024-01-08 13:00:00,226.05,226.16,225.87,226.0,16661.0,223.1622,223.2708,222.9845,223.1128,16661.0
2024-01-08 13:30:00,226.0,226.36,225.95,226.34,16711.0,223.1128,223.4682,223.0635,223.4485,16711.0
2024-01-08 14:00:00,226.4,226.89,226.33,226.89,13771.0,223.5077,223.9915,223.4386,223.9915,13771.0
2024-01-08 14:30:00,226.93,227.55,226.82,227.42,19124.0,224.031,224.643,223.9224,224.5147,19124.0
2024-01-08 15:00:00,227.37,228.58,227.37,228.3,45016.0,224.4653,225.6599,224.4653,225.3834,45016.0
2024-01-08 15:30:00,228.32,229.03,228.2,228.84,110136.0,225.4032,226.1041,225.2847,225.9166,110136.0
2024-01-09 09:30:00,226.96,227.46,224.24,225.2,82891.0,224.0606,224.5542,221.3753,222.3231,82891.0
2024-01-09 10:00:00,225.22,225.37,224.21,225.16,67065.0,222.3428,222.4909,221.3457,222.2836,67065.0
2024-01-09 10:30:00,225.16,225.24,224.5,224.69,26862.0,222.2836,222.3625,221.632,221.8196,26862.0
2024-01-09 11:00:00,224.74,225.51,224.74,225.33,17179.0,221.8689,222.6291,221.8689,222.4514,17179.0
2024-01-09 11:30:00,225.37,225.57,224.95,225.57,16286.0,222.4909,222.6883,222.0762,222.6883,16286.0
2024-01-09 12:00:00,225.58,225.84,225.5,225.64,9702.0,222.6982,222.9549,222.6192,222.7574,9702.0
2024-01-09 12:30:00,225.7,225.96,225.47,225.7,19298.0,222.8167,223.0733,222.5896,222.8167,19298.0
2024-01-09 13:00:00,225.75,225.83,225.42,225.42,11738.0,222.866,222.945,222.5402,222.5402,11738.0
2024-01-09 13:30:00,225.44,225.95,225.26,225.91,15529.0,222.56,223.0635,222.3823,223.024,15529.0
2024-01-09 14:00:00,225.84,226.22,225.73,226.12,11675.0,222.9549,223.33,222.8463,223.2313,11675.0
2024-01-09 14:30:00,226.08,226.18,225.88,226.0,21839.0,223.1918,223.2905,222.9944,223.1128,21839.0
2024-01-09 15:00:00,226.0,226.57,225.93,226.05,46694.0,223.1128,223.6756,223.0437,223.1622,46694.0
2024-01-09 15:30:00,226.05,226.31,225.95,226.06,62358.0,223.1622,223.4189,223.0635,223.1721,62358.0
2024-01-10 09:30:00,225.55,227.89,225.55,227.48,30714.0,222.6686,224.9787,222.6686,224.5739,30714.0
2024-01-10 10:00:00,227.08,227.71,226.69,227.09,26516.0,224.179,224.801,223.794,224.1889,26516.0
2024-01-10 10:30:00,226.94,227.08,226.59,226.99,16436.0,224.0408,224.179,223.6953,224.0902,16436.0
2024-01-10 11:00:00,227.0,227.09,226.41,226.75,15229.0,224.1001,224.1889,223.5176,223.8533,15229.0
2024-01-10 11:30:00,226.81,227.33,226.81,227.1,18862.0,223.9125,224.4258,223.9125,224.1988,18862.0
2024-01-10 12:00:00,227.05,227.4,226.94,227.3,14050.0,224.1494,224.4949,224.0408,224.3962,14050.0
2024-01-10 12:30:00,227.42,227.96,227.35,227.81,14169.0,224.5147,225.0478,224.4456,224.8997,14169.0
2024-01-10 13:00:00,227.87,228.27,227.79,228.08,15732.0,224.9589,225.3538,224.88,225.1663,15732.0
2024-01-10 13:30:00,228.14,228.25,228.0,228.02,87240.0,225.2255,225.3341,225.0873,225.107,87240.0
2024-01-10 14:00:00,227.95,229.11,227.95,229.01,24220.0,225.0379,226.1831,225.0379,226.0844,24220.0
2024-01-10 14:30:00,229.09,229.62,229.0,229.45,35071.0,226.1634,226.6866,226.0745,226.5188,35071.0
2024-01-10 15:00:00,229.47,229.58,229.26,229.52,69633.0,226.5385,226.6471,226.3312,226.5879,69633.0
2024-01-10 15:30:00,229.46,230.25,229.42,230.15,105680.0,226.5286,227.3085,226.4891,227.2098,105680.0
2024-01-11 09:30:00,230.72,232.0,229.68,230.31,33971.0,227.7725,229.0362,226.7458,227.3678,33971.0
2024-01-11 10:00:00,230.39,231.51,230.37,231.14,41400.0,227.4467,228.5524,227.427,228.1872,41400.0
2024-01-11 10:30:00,231.03,231.03,230.19,230.19,31399.0,228.0786,228.0786,227.2493,227.2493,31399.0
2024-01-11 11:00:00,230.15,230.93,229.95,230.26,38169.0,227.2098,227.9799,227.0124,227.3184,38169.0
2024-01-11 11:30:00,230.25,230.52,230.0,230.09,22258.0,227.3085,227.5751,227.0617,227.1506,22258.0
2024-01-11 12:00:00,230.09,230.21,229.61,229.69,21265.0,227.1506,227.269,226.6767,226.7557,21265.0
2024-01-11 12:30:00,229.78,230.27,229.75,230.19,27630.0,226.8445,227.3283,226.8149,227.2493,27630.0
2024-01-11 13:00:00,230.14,230.58,230.05,230.58,11321.0,227.1999,227.6343,227.1111,227.6343,11321.0
2024-01-11 13:30:00,230.59,231.35,230.57,231.15,21900.0,227.6442,228.3945,227.6244,228.197,21900.0
2024-01-11 14:00:00,231.25,231.26,230.9,231.06,20592.0,228.2958,228.3056,227.9502,228.1082,20592.0
2024-01-11 14:30:00,231.12,231.56,231.05,231.51,13724.0,228.1674,228.6018,228.0983,228.5524,13724.0
2024-01-11 15:00:00,231.54,231.55,231.03,231.5,17039.0,228.5821,228.5919,228.0786,228.5426,17039.0
2024-01-11 15:30:00,231.54,232.26,231.33,231.82,140294.0,228.5821,229.2929,228.3747,228.8585,140294.0
2024-01-12 09:30:00,232.61,234.29,232.0,234.07,31439.0,229.6384,231.2969,229.0362,231.0797,31439.0
2024-01-12 10:00:00,233.92,234.54,233.39,233.88,37005.0,230.9317,231.5437,230.4084,230.8922,37005.0
2024-01-12 10:30:00,233.72,234.08,232.98,233.22,36318.0,230.7342,231.0896,230.0037,230.2406,36318.0
2024-01-12 11:00:00,233.23,233.76,233.22,233.59,22034.0,230.2505,230.7737,230.2406,230.6059,22034.0
2024-01-12 11:30:00,233.72,233.93,232.95,233.27,31985.0,230.7342,230.9415,229.974,230.29,31985.0
2024-01-12 12:00:00,233.23,233.6,233.08,233.22,16708.0,230.2505,230.6157,230.1024,230.2406,16708.0
2024-01-12 12:30:00,233.31,233.57,233.05,233.46,22616.0,230.3294,230.5861,230.0728,230.4775,22616.0
2024-01-12 13:00:00,233.5,233.95,233.38,233.64,31039.0,230.517,230.9613,230.3986,230.6552,31039.0
2024-01-12 13:30:00,233.64,233.99,233.59,233.87,12758.0,230.6552,231.0008,230.6059,230.8823,12758.0
2024-01-12 14:00:00,233.9,234.08,233.87,233.92,10493.0,230.9119,231.0896,230.8823,230.9317,10493.0
2024-01-12 14:30:00,233.91,234.18,233.83,234.11,16977.0,230.9218,231.1883,230.8428,231.1192,16977.0
2024-01-12 15:00:00,234.11,234.22,233.73,233.87,26162.0,231.1192,231.2278,230.7441,230.8823,26162.0
2024-01-12 15:30:00,233.8,234.85,233.78,234.81,125364.0,230.8132,231.8498,230.7934,231.8103,125364.0
2024-01-16 09:30:00,235.08,236.9,234.62,236.15,37473.0,232.0768,233.8736,231.6227,233.1332,37473.0
2024-01-16 10:00:00,236.23,236.23,234.19,234.19,25012.0,233.2121,233.2121,231.1982,231.1982,25012.0
2024-01-16 10:30:00,234.29,235.01,233.66,234.0,20309.0,231.2969,232.0077,230.675,231.0106,20309.0
2024-01-16 11:00:00,233.92,235.08,233.72,234.03,40394.0,230.9317,232.0768,230.7342,231.0402,40394.0
2024-01-16 11:30:00,234.13,234.58,233.92,233.98,23986.0,231.139,231.5832,230.9317,230.9909,23986.0
2024-01-16 12:00:00,233.91,234.0,233.39,233.59,20830.0,230.9218,231.0106,230.4084,230.6059,20830.0
2024-01-16 12:30:00,233.54,233.79,233.1,233.1,10600.0,230.5565,230.8033,230.1221,230.1221,10600.0
2024-01-16 13:00:00,233.15,234.1,233.12,233.96,45280.0,230.1715,231.1094,230.1419,230.9711,45280.0
2024-01-16 13:30:00,233.98,234.15,233.81,234.15,19487.0,230.9909,231.1587,230.8231,231.1587,19487.0
2024-01-16 14:00:00,234.19,234.22,233.47,233.87,13734.0,231.1982,231.2278,230.4874,230.8823,13734.0
2024-01-16 14:30:00,233.82,234.0,233.47,233.9,14891.0,230.8329,231.0106,230.4874,230.9119,14891.0
2024-01-16 15:00:00,233.89,233.91,233.14,233.22,18741.0,230.902,230.9218,230.1616,230.2406,18741.0
2024-01-16 15:30:00,233.17,233.58,232.71,233.45,94851.0,230.1912,230.596,229.7371,230.4677,94851.0
2024-01-17 09:30:00,233.97,237.32,233.94,237.32,32827.0,230.981,234.2882,230.9514,234.2882,32827.0
2024-01-17 10:00:00,237.29,237.64,234.85,235.33,22991.0,234.2586,234.6041,231.8498,232.3236,22991.0
2024-01-17 10:30:00,235.23,235.48,234.67,234.75,15864.0,232.2249,232.4717,231.6721,231.751,15864.0
2024-01-17 11:00:00,234.91,235.53,234.79,235.49,12528.0,231.909,232.5211,231.7905,232.4816,12528.0
2024-01-17 11:30:00,235.55,235.72,235.21,235.29,12777.0,232.5408,232.7087,232.2052,232.2842,12777.0
2024-01-17 12:00:00,235.27,235.38,234.96,235.31,88705.0,232.2644,232.373,231.9584,232.3039,88705.0
2024-01-17 12:30:00,235.31,235.31,234.58,234.59,11595.0,232.3039,232.3039,231.5832,231.5931,11595.0
2024-01-17 13:00:00,234.64,234.84,234.36,234.5,7840.0,231.6425,231.8399,231.366,231.5042,7840.0
2024-01-17 13:30:00,234.47,234.52,234.11,234.47,13380.0,231.4746,231.524,231.1192,231.4746,13380.0
2024-01-17 14:00:00,234.46,234.67,234.19,234.39,15977.0,231.4648,231.6721,231.1982,231.3956,15977.0
2024-01-17 14:30:00,234.41,234.48,233.9,234.16,15352.0,231.4154,231.4845,230.9119,231.1686,15352.0
2024-01-17 15:00:00,234.18,234.24,233.19,233.28,23094.0,231.1883,231.2476,230.211,230.2998,23094.0
2024-01-17 15:30:00,233.24,234.23,233.24,233.95,91402.0,230.2603,231.2377,230.2603,230.9613,91402.0
2024-01-18 09:30:00,232.33,234.25,231.5,233.87,33029.0,229.362,231.2574,228.5426,230.8823,33029.0
2024-01-18 10:00:00,233.9,234.64,233.08,234.28,53495.0,230.9119,231.6425,230.1024,231.2871,53495.0
2024-01-18 10:30:00,234.3,234.83,234.26,234.67,20756.0,231.3068,231.83,231.2673,231.6721,20756.0
2024-01-18 11:00:00,234.55,235.14,234.32,234.52,18895.0,231.5536,232.1361,231.3265,231.524,18895.0
2024-01-18 11:30:00,234.38,234.92,234.1,234.13,23230.0,231.3858,231.9189,231.1094,231.139,23230.0
2024-01-18 12:00:00,234.11,234.35,233.74,234.26,18889.0,231.1192,231.3562,230.754,231.2673,18889.0
2024-01-18 12:30:00,234.26,234.38,233.97,234.27,13201.0,231.2673,231.3858,230.981,231.2772,13201.0
2024-01-18 13:00:00,234.17,235.59,234.08,235.32,26585.0,231.1785,232.5803,231.0896,232.3138,26585.0
2024-01-18 13:30:00,235.27,235.96,235.13,235.83,32484.0,232.2644,232.9456,232.1262,232.8173,32484.0
2024-01-18 14:00:00,235.82,236.68,235.82,236.46,47225.0,232.8074,233.6564,232.8074,233.4392,47225.0
2024-01-18 14:30:00,236.46,236.8,236.28,236.62,33196.0,233.4392,233.7749,233.2615,233.5972,33196.0
2024-01-18 15:00:00,236.64,237.21,236.64,237.15,34812.0,233.6169,234.1796,233.6169,234.1204,34812.0
2024-01-18 15:30:00,237.19,237.73,236.88,236.92,97235.0,234.1599,234.693,233.8538,233.8933,97235.0
2024-01-19 09:30:00,238.12,239.54,237.59,238.29,96302.0,235.078,236.4799,234.5548,235.2458,96302.0
2024-01-19 10:00:00,238.05,238.85,237.24,238.79,30750.0,235.0089,235.7987,234.2092,235.7394,30750.0
2024-01-19 10:30:00,239.03,239.03,238.14,238.93,17814.0,235.9764,235.9764,235.0977,235.8777,17814.0
2024-01-19 11:00:00,239.03,239.28,238.71,239.09,10904.0,235.9764,236.2232,235.6605,236.0356,10904.0
2024-01-19 11:30:00,238.98,239.23,238.65,238.74,13036.0,235.927,236.1738,235.6012,235.6901,13036.0
2024-01-19 12:00:00,238.79,238.95,238.33,238.81,9831.0,235.7394,235.8974,235.2853,235.7592,9831.0
2024-01-19 12:30:00,238.9,239.43,238.85,239.38,11523.0,235.848,236.3713,235.7987,236.3219,11523.0
2024-01-19 13:00:00,239.44,239.94,239.42,239.71,11802.0,236.3811,236.8747,236.3614,236.6477,11802.0
2024-01-19 13:30:00,239.72,239.81,239.49,239.75,11537.0,236.6576,236.7464,236.4305,236.6872,11537.0
2024-01-19 14:00:00,239.75,239.9,239.51,239.51,15446.0,236.6872,236.8353,236.4502,236.4502,15446.0
2024-01-19 14:30:00,239.58,239.89,239.27,239.34,28606.0,236.5193,236.8254,236.2133,236.2824,28606.0
2024-01-19 15:00:00,239.31,239.57,238.97,239.08,21306.0,236.2528,236.5095,235.9171,236.0257,21306.0
2024-01-19 15:30:00,239.08,239.15,238.65,238.88,100461.0,236.0257,236.0948,235.6012,235.8283,100461.0
2024-01-22 09:30:00,238.41,239.8,237.38,238.04,22805.0,235.3643,236.7365,234.3475,234.999,22805.0
2024-01-22 10:00:00,237.86,239.2,237.78,239.18,32221.0,234.8213,236.1442,234.7423,236.1245,32221.0
2024-01-22 10:30:00,239.29,239.85,238.92,238.92,12724.0,236.2331,236.7859,235.8678,235.8678,12724.0
2024-01-22 11:00:00,238.98,239.24,238.7,238.83,12963.0,235.927,236.1837,235.6506,235.7789,12963.0
2024-01-22 11:30:00,239.04,239.07,238.49,238.59,7906.0,235.9862,236.0159,235.4433,235.542,7906.0
2024-01-22 12:00:00,238.91,238.91,238.45,238.47,6788.0,235.8579,235.8579,235.4038,235.4235,6788.0
2024-01-22 12:30:00,238.41,238.79,238.26,238.71,10934.0,235.3643,235.7394,235.2162,235.6605,10934.0
2024-01-22 13:00:00,238.79,238.79,238.43,238.51,8245.0,235.7394,235.7394,235.384,235.463,8245.0
2024-01-22 13:30:00,238.55,239.0,238.46,238.87,17147.0,235.5025,235.9468,235.4137,235.8184,17147.0
2024-01-22 14:00:00,238.92,238.92,238.0,238.2,42611.0,235.8678,235.8678,234.9595,235.157,42611.0
2024-01-22 14:30:00,238.17,238.38,238.0,238.24,54791.0,235.1274,235.3347,234.9595,235.1965,54791.0
2024-01-22 15:00:00,238.16,238.23,237.91,238.1,20898.0,235.1175,235.1866,234.8707,235.0583,20898.0
2024-01-22 15:30:00,238.15,238.17,237.5,237.54,63383.0,235.1076,235.1274,234.4659,234.5054,63383.0
2024-01-23 09:30:00,238.3,240.57,238.3,240.05,42407.0,235.2557,237.4967,235.2557,236.9833,42407.0
2024-01-23 10:00:00,239.9,240.91,238.79,240.57,19209.0,236.8353,237.8324,235.7394,237.4967,19209.0
2024-01-23 10:30:00,240.59,241.27,240.44,241.04,42359.0,237.5164,238.1878,237.3684,237.9607,42359.0
2024-01-23 11:00:00,241.19,241.19,239.92,239.92,13536.0,238.1088,238.1088,236.855,236.855,13536.0
2024-01-23 11:30:00,239.87,240.03,239.27,239.54,14802.0,236.8056,236.9636,236.2133,236.4799,14802.0
2024-01-23 12:00:00,239.52,239.74,239.37,239.54,6954.0,236.4601,236.6773,236.312,236.4799,6954.0
2024-01-23 12:30:00,239.61,239.68,239.46,239.62,7524.0,236.549,236.6181,236.4009,236.5588,7524.0
2024-01-23 13:00:00,239.64,239.64,239.16,239.34,13774.0,236.5786,236.5786,236.1047,236.2824,13774.0
2024-01-23 13:30:00,239.41,239.48,239.02,239.14,9063.0,236.3515,236.4206,235.9665,236.085,9063.0
2024-01-23 14:00:00,239.28,239.34,239.08,239.29,8671.0,236.2232,236.2824,236.0257,236.2331,8671.0
2024-01-23 14:30:00,239.27,239.79,239.27,239.53,10510.0,236.2133,236.7267,236.2133,236.47,10510.0
2024-01-23 15:00:00,239.56,239.66,239.25,239.31,13043.0,236.4996,236.5983,236.1936,236.2528,13043.0
2024-01-23 15:30:00,239.27,239.78,239.13,239.67,98648.0,236.2133,236.7168,236.0751,236.6082,98648.0
2024-01-24 09:30:00,241.15,241.15,239.41,240.59,25687.0,238.0693,238.0693,236.3515,237.5164,25687.0
2024-01-24 10:00:00,240.61,240.86,239.83,240.64,24155.0,237.5362,237.783,236.7662,237.5658,24155.0
2024-01-24 10:30:00,240.64,241.17,240.17,240.26,24875.0,237.5658,238.089,237.1018,237.1907,24875.0
2024-01-24 11:00:00,240.25,240.64,240.16,240.56,18375.0,237.1808,237.5658,237.0919,237.4868,18375.0
2024-01-24 11:30:00,240.58,240.71,240.07,240.65,13028.0,237.5066,237.6349,237.0031,237.5757,13028.0
2024-01-24 12:00:00,240.67,240.69,240.2,240.37,9745.0,237.5954,237.6152,237.1314,237.2993,9745.0
2024-01-24 12:30:00,240.31,240.41,240.17,240.3,8761.0,237.24,237.3387,237.1018,237.2301,8761.0
2024-01-24 13:00:00,240.29,240.53,239.87,239.99,11036.0,237.2203,237.4572,236.8056,236.9241,11036.0
2024-01-24 13:30:00,239.97,240.19,239.72,239.84,10121.0,236.9044,237.1216,236.6576,236.776,10121.0
2024-01-24 14:00:00,239.83,240.17,239.67,239.98,14811.0,236.7662,237.1018,236.6082,236.9142,14811.0
2024-01-24 14:30:00,240.06,240.06,239.62,239.94,14132.0,236.9932,236.9932,236.5588,236.8747,14132.0
2024-01-24 15:00:00,239.91,239.94,238.92,239.24,13634.0,236.8451,236.8747,235.8678,236.1837,13634.0
2024-01-24 15:30:00,239.25,239.25,238.78,239.08,64997.0,236.1936,236.1936,235.7296,236.0257,64997.0
2024-01-25 09:30:00,240.02,240.8,237.21,237.61,58182.0,236.9537,237.7238,234.1796,234.5745,58182.0
2024-01-25 10:00:00,237.36,237.74,236.22,237.17,38499.0,234.3277,234.7029,233.2023,234.1401,38499.0
2024-01-25 10:30:00,237.13,237.44,235.98,236.3,34491.0,234.1006,234.4067,232.9653,233.2812,34491.0
2024-01-25 11:00:00,236.23,237.17,235.82,236.47,30405.0,233.2121,234.1401,232.8074,233.4491,30405.0
2024-01-25 11:30:00,236.56,236.71,236.12,236.51,18919.0,233.5379,233.686,233.1035,233.4886,18919.0
2024-01-25 12:00:00,236.4,236.61,236.06,236.06,15398.0,233.38,233.5873,233.0443,233.0443,15398.0
2024-01-25 12:30:00,236.18,236.62,236.03,236.17,14625.0,233.1628,233.5972,233.0147,233.1529,14625.0
2024-01-25 13:00:00,236.16,236.45,236.0,236.02,18181.0,233.143,233.4293,232.9851,233.0048,18181.0
2024-01-25 13:30:00,236.08,236.54,236.07,236.44,18530.0,233.0641,233.5182,233.0542,233.4195,18530.0
2024-01-25 14:00:00,236.43,236.78,236.35,236.74,29911.0,233.4096,233.7551,233.3306,233.7156,29911.0
2024-01-25 14:30:00,236.77,237.45,236.77,237.08,28351.0,233.7452,234.4166,233.7452,234.0513,28351.0
2024-01-25 15:00:00,237.0,237.48,236.8,237.35,39791.0,233.9723,234.4462,233.7749,234.3178,39791.0
2024-01-25 15:30:00,237.39,238.09,236.97,237.8,119658.0,234.3573,235.0484,233.9427,234.7621,119658.0
2024-01-26 09:30:00,235.99,235.99,227.08,232.39,115356.0,232.9752,232.9752,224.179,229.4212,115356.0
2024-01-26 10:00:00,232.23,233.63,231.17,232.02,75913.0,229.2632,230.6454,228.2168,229.0559,75913.0
2024-01-26 10:30:00,232.03,233.0,231.51,232.27,59066.0,229.0658,230.0234,228.5524,229.3027,59066.0
2024-01-26 11:00:00,232.3,232.39,230.57,231.78,63396.0,229.3323,229.4212,227.6244,228.819,63396.0
2024-01-26 11:30:00,231.62,232.71,231.31,232.52,43391.0,228.661,229.7371,228.355,229.5495,43391.0
2024-01-26 12:00:00,232.53,233.07,232.37,232.61,29519.0,229.5594,230.0925,229.4015,229.6384,29519.0
2024-01-26 12:30:00,232.6,232.78,232.3,232.52,17150.0,229.6285,229.8062,229.3323,229.5495,17150.0
2024-01-26 13:00:00,232.53,232.62,231.87,231.89,22573.0,229.5594,229.6483,228.9078,228.9276,22573.0
2024-01-26 13:30:00,231.89,232.8,231.8,232.8,21929.0,228.9276,229.826,228.8387,229.826,21929.0
2024-01-26 14:00:00,232.82,233.04,232.66,233.0,36389.0,229.8457,230.0629,229.6877,230.0234,36389.0
2024-01-26 14:30:00,233.0,233.51,232.65,233.43,37019.0,230.0234,230.5269,229.6779,230.4479,37019.0
2024-01-26 15:00:00,233.43,233.54,232.92,233.14,53509.0,230.4479,230.5565,229.9444,230.1616,53509.0
2024-01-26 15:30:00,233.17,233.64,232.82,232.96,188617.0,230.1912,230.6552,229.8457,229.9839,188617.0
2024-01-29 09:30:00,232.17,233.47,230.9,231.8,39576.0,229.204,230.4874,227.9502,228.8387,39576.0
2024-01-29 10:00:00,231.63,232.19,229.89,230.02,24097.0,228.6709,229.2238,226.9531,227.0815,24097.0
2024-01-29 10:30:00,230.02,230.21,229.23,229.52,15489.0,227.0815,227.269,226.3016,226.5879,15489.0
2024-01-29 11:00:00,229.42,230.06,229.4,230.06,28391.0,226.4891,227.121,226.4694,227.121,28391.0
2024-01-29 11:30:00,230.12,230.94,230.09,230.86,23110.0,227.1802,227.9897,227.1506,227.9107,23110.0
2024-01-29 12:00:00,230.81,231.06,230.54,230.73,29036.0,227.8614,228.1082,227.5948,227.7824,29036.0
2024-01-29 12:30:00,230.83,230.86,230.16,230.26,17023.0,227.8811,227.9107,227.2197,227.3184,17023.0
2024-01-29 13:00:00,230.31,230.66,230.29,230.44,19724.0,227.3678,227.7133,227.348,227.4961,19724.0
2024-01-29 13:30:00,230.48,231.02,230.36,230.76,16475.0,227.5356,228.0687,227.4171,227.812,16475.0
2024-01-29 14:00:00,230.75,230.75,230.19,230.19,31741.0,227.8022,227.8022,227.2493,227.2493,31741.0
2024-01-29 14:30:00,230.19,230.24,229.88,230.03,39494.0,227.2493,227.2987,226.9433,227.0913,39494.0
2024-01-29 15:00:00,230.05,230.13,228.98,229.7,74663.0,227.1111,227.1901,226.0548,226.7656,74663.0
2024-01-29 15:30:00,229.72,230.11,228.63,228.67,241961.0,226.7853,227.1703,225.7092,225.7487,241961.0
2024-01-30 09:30:00,229.42,229.82,228.61,228.77,34655.0,226.4891,226.884,225.6895,225.8474,34655.0
2024-01-30 10:00:00,229.05,229.99,228.29,228.74,44152.0,226.1239,227.0519,225.3736,225.8178,44152.0
2024-01-30 10:30:00,228.81,229.78,228.26,229.57,21437.0,225.8869,226.8445,225.344,226.6372,21437.0
2024-01-30 11:00:00,229.61,230.45,229.5,230.45,17643.0,226.6767,227.506,226.5681,227.506,17643.0
2024-01-30 11:30:00,230.52,230.84,230.16,230.82,22581.0,227.5751,227.891,227.2197,227.8713,22581.0
2024-01-30 12:00:00,230.74,230.95,230.68,230.69,17802.0,227.7923,227.9996,227.733,227.7429,17802.0
2024-01-30 12:30:00,230.65,231.06,230.64,230.79,15913.0,227.7034,228.1082,227.6936,227.8416,15913.0
2024-01-30 13:00:00,230.83,230.91,230.58,230.76,36346.0,227.8811,227.9601,227.6343,227.812,36346.0
2024-01-30 13:30:00,230.79,231.15,230.68,231.0,31295.0,227.8416,228.197,227.733,228.049,31295.0
2024-01-30 14:00:00,231.05,231.19,230.92,230.97,23438.0,228.0983,228.2365,227.97,228.0193,23438.0
2024-01-30 14:30:00,230.98,231.01,230.59,230.84,30575.0,228.0292,228.0588,227.6442,227.891,30575.0
2024-01-30 15:00:00,230.86,230.87,230.48,230.81,38182.0,227.9107,227.9206,227.5356,227.8614,38182.0
2024-01-30 15:30:00,230.81,230.9,230.28,230.5,129607.0,227.8614,227.9502,227.3382,227.5553,129607.0
2024-01-31 09:30:00,231.43,233.83,231.43,233.15,39742.0,228.4735,230.8428,228.4735,230.1715,39742.0
2024-01-31 10:00:00,233.26,233.79,233.02,233.36,30907.0,230.2801,230.8033,230.0432,230.3788,30907.0
2024-01-31 10:30:00,233.14,233.24,231.59,232.46,53712.0,230.1616,230.2603,228.6314,229.4903,53712.0
2024-01-31 11:00:00,232.4,232.92,232.4,232.88,41282.0,229.4311,229.9444,229.4311,229.9049,41282.0
2024-01-31 11:30:00,232.97,233.32,232.52,232.78,14660.0,229.9938,230.3393,229.5495,229.8062,14660.0
2024-01-31 12:00:00,232.86,233.0,232.51,232.63,11052.0,229.8852,230.0234,229.5397,229.6581,11052.0
2024-01-31 12:30:00,232.53,232.58,231.69,232.47,21267.0,229.5594,229.6088,228.7301,229.5002,21267.0
2024-01-31 13:00:00,232.38,232.57,232.2,232.25,31152.0,229.4113,229.5989,229.2336,229.283,31152.0
2024-01-31 13:30:00,232.19,232.48,231.74,231.74,24788.0,229.2238,229.51,228.7795,228.7795,24788.0
2024-01-31 14:00:00,231.73,232.66,231.14,232.66,20413.0,228.7696,229.6877,228.1872,229.6877,20413.0
2024-01-31 14:30:00,232.77,232.94,231.98,232.14,44759.0,229.7963,229.9642,229.0164,229.1744,44759.0
2024-01-31 15:00:00,232.06,232.84,231.37,232.47,60751.0,229.0954,229.8655,228.4142,229.5002,60751.0
2024-01-31 15:30:00,232.42,232.52,231.44,232.11,153464.0,229.4508,229.5495,228.4833,229.1448,153464.0
2024-02-01 09:30:00,230.04,232.28,227.9,228.5,48728.0,227.1012,229.3126,224.9886,225.5809,48728.0
2024-02-01 10:00:00,228.36,229.53,227.43,227.94,50822.0,225.4427,226.5977,224.5246,225.028,50822.0
2024-02-01 10:30:00,227.79,228.58,227.49,228.36,35076.0,224.88,225.6599,224.5838,225.4427,35076.0
2024-02-01 11:00:00,228.36,228.42,227.44,228.31,44525.0,225.4427,225.5019,224.5344,225.3933,44525.0
2024-02-01 11:30:00,228.24,229.29,228.24,229.22,28933.0,225.3242,226.3608,225.3242,226.2917,28933.0
2024-02-01 12:00:00,229.28,230.18,229.24,229.94,34007.0,226.3509,227.2394,226.3114,227.0025,34007.0
2024-02-01 12:30:00,230.0,230.94,229.88,230.66,10255.0,227.0617,227.9897,226.9433,227.7133,10255.0
2024-02-01 13:00:00,230.8,231.19,230.62,230.75,10065.0,227.8515,228.2365,227.6738,227.8022,10065.0
2024-02-01 13:30:00,230.87,231.0,230.39,230.5,11358.0,227.9206,228.049,227.4467,227.5553,11358.0
2024-02-01 14:00:00,230.51,230.67,230.31,230.6,32372.0,227.5652,227.7232,227.3678,227.6541,32372.0
2024-02-01 14:30:00,230.63,231.45,230.58,231.18,35083.0,227.6837,228.4932,227.6343,228.2267,35083.0
2024-02-01 15:00:00,231.23,231.72,231.16,231.53,23248.0,228.276,228.7598,228.2069,228.5722,23248.0
2024-02-01 15:30:00,231.52,232.15,231.28,232.12,100038.0,228.5623,229.1843,228.3254,229.1546,100038.0
2024-02-02 09:30:00,234.02,234.32,230.92,233.37,101174.0,231.0304,231.3265,227.97,230.3887,101174.0
2024-02-02 10:00:00,233.05,233.92,231.83,232.46,31748.0,230.0728,230.9317,228.8684,229.4903,31748.0
2024-02-02 10:30:00,232.75,234.25,232.65,234.25,42878.0,229.7766,231.2574,229.6779,231.2574,42878.0
2024-02-02 11:00:00,234.1,234.26,232.49,232.85,24428.0,231.1094,231.2673,229.5199,229.8753,24428.0
2024-02-02 11:30:00,232.62,233.76,232.54,233.35,35748.0,229.6483,230.7737,229.5693,230.3689,35748.0
2024-02-02 12:00:00,232.97,233.11,232.15,232.4,12181.0,229.9938,230.132,229.1843,229.4311,12181.0
2024-02-02 12:30:00,232.34,232.6,231.58,232.27,16393.0,229.3718,229.6285,228.6215,229.3027,16393.0
2024-02-02 13:00:00,232.29,232.69,231.99,232.17,23343.0,229.3225,229.7174,229.0263,229.204,23343.0
2024-02-02 13:30:00,232.21,232.33,231.93,232.12,14746.0,229.2435,229.362,228.9671,229.1546,14746.0
2024-02-02 14:00:00,232.13,232.19,231.64,231.99,21691.0,229.1645,229.2238,228.6808,229.0263,21691.0
2024-02-02 14:30:00,232.0,232.87,231.9,232.87,33760.0,229.0362,229.8951,228.9375,229.8951,33760.0
2024-02-02 15:00:00,232.88,233.39,232.46,233.32,18178.0,229.9049,230.4084,229.4903,230.3393,18178.0
2024-02-02 15:30:00,233.33,233.34,232.32,232.73,102675.0,230.3492,230.3591,229.3521,229.7569,102675.0
2024-02-05 09:30:00,232.51,233.6,231.16,232.86,46943.0,229.5397,230.6157,228.2069,229.8852,46943.0
2024-02-05 10:00:00,233.08,235.39,232.85,235.16,69960.0,230.1024,232.3829,229.8753,232.1558,69960.0
2024-02-05 10:30:00,235.13,235.57,234.76,234.91,53813.0,232.1262,232.5606,231.7609,231.909,53813.0
2024-02-05 11:00:00,234.88,235.24,234.56,235.05,71415.0,231.8794,232.2348,231.5635,232.0472,71415.0
2024-02-05 11:30:00,235.2,235.28,234.68,234.72,46771.0,232.1953,232.2743,231.6819,231.7214,46771.0
2024-02-05 12:00:00,234.72,234.93,234.31,234.87,61423.0,231.7214,231.9288,231.3167,231.8695,61423.0
2024-02-05 12:30:00,234.83,234.89,234.45,234.47,42342.0,231.83,231.8893,231.4549,231.4746,42342.0
2024-02-05 13:00:00,234.62,235.31,234.45,235.0,43066.0,231.6227,232.3039,231.4549,231.9979,43066.0
2024-02-05 13:30:00,234.97,235.58,234.9,235.56,17248.0,231.9682,232.5704,231.8991,232.5507,17248.0
2024-02-05 14:00:00,235.52,236.13,235.46,236.0,21194.0,232.5112,233.1134,232.452,232.9851,21194.0
2024-02-05 14:30:00,236.04,236.39,235.88,236.3,18122.0,233.0246,233.3701,232.8666,233.2812,18122.0
2024-02-05 15:00:00,236.34,236.49,235.94,236.45,27878.0,233.3207,233.4688,232.9258,233.4293,27878.0
2024-02-05 15:30:00,236.49,236.64,235.86,236.14,206014.0,233.4688,233.6169,232.8469,233.1233,206014.0
2024-02-06 09:30:00,237.15,237.87,235.27,235.69,29370.0,234.1204,234.8312,232.2644,232.679,29370.0
2024-02-06 10:00:00,235.84,236.25,235.06,235.24,32741.0,232.8271,233.2319,232.0571,232.2348,32741.0
2024-02-06 10:30:00,235.3,235.65,234.91,234.93,23820.0,232.294,232.6396,231.909,231.9288,23820.0
2024-02-06 11:00:00,234.9,235.25,234.12,234.29,30908.0,231.8991,232.2447,231.1291,231.2969,30908.0
2024-02-06 11:30:00,234.36,234.73,234.09,234.18,40941.0,231.366,231.7313,231.0995,231.1883,40941.0
2024-02-06 12:00:00,234.26,235.13,234.25,235.11,20751.0,231.2673,232.1262,231.2574,232.1065,20751.0
2024-02-06 12:30:00,235.14,235.19,234.27,234.43,19189.0,232.1361,232.1854,231.2772,231.4351,19189.0
2024-02-06 13:00:00,234.34,235.03,234.1,235.0,36508.0,231.3463,232.0275,231.1094,231.9979,36508.0
2024-02-06 13:30:00,235.01,235.09,234.34,234.46,18531.0,232.0077,232.0867,231.3463,231.4648,18531.0
2024-02-06 14:00:00,234.48,234.48,233.81,234.23,20590.0,231.4845,231.4845,230.8231,231.2377,20590.0
2024-02-06 14:30:00,234.29,234.35,233.96,234.17,22315.0,231.2969,231.3562,230.9711,231.1785,22315.0
2024-02-06 15:00:00,234.15,234.67,234.14,234.53,30701.0,231.1587,231.6721,231.1488,231.5339,30701.0
2024-02-06 15:30:00,234.56,234.59,233.94,234.01,114756.0,231.5635,231.5931,230.9514,231.0205,114756.0
2024-02-07 09:30:00,234.71,234.71,232.66,234.16,83049.0,231.7116,231.7116,229.6877,231.1686,83049.0
2024-02-07 10:00:00,234.45,236.94,234.38,236.7,44803.0,231.4549,233.9131,231.3858,233.6761,44803.0
2024-02-07 10:30:00,236.7,236.7,235.51,236.46,40853.0,233.6761,233.6761,232.5013,233.4392,40853.0
2024-02-07 11:00:00,236.36,236.45,234.99,235.06,28212.0,233.3405,233.4293,231.988,232.0571,28212.0
2024-02-07 11:30:00,234.99,235.49,234.94,235.17,17992.0,231.988,232.4816,231.9386,232.1657,17992.0
2024-02-07 12:00:00,235.11,235.58,234.98,235.25,25549.0,232.1065,232.5704,231.9781,232.2447,25549.0
2024-02-07 12:30:00,235.19,235.62,234.99,235.29,22080.0,232.1854,232.6099,231.988,232.2842,22080.0
2024-02-07 13:00:00,235.33,235.82,235.17,235.64,17441.0,232.3236,232.8074,232.1657,232.6297,17441.0
2024-02-07 13:30:00,235.63,236.36,235.62,236.3,12468.0,232.6198,233.3405,232.6099,233.2812,12468.0
2024-02-07 14:00:00,236.17,236.35,235.93,236.06,14499.0,233.1529,233.3306,232.916,233.0443,14499.0
2024-02-07 14:30:00,235.94,236.4,235.89,236.34,18823.0,232.9258,233.38,232.8765,233.3207,18823.0
2024-02-07 15:00:00,236.28,236.34,235.45,235.65,15135.0,233.2615,233.3207,232.4421,232.6396,15135.0
2024-02-07 15:30:00,235.7,236.25,235.45,236.21,101827.0,232.6889,233.2319,232.4421,233.1924,101827.0
2024-02-08 09:30:00,235.96,236.96,235.7,236.42,23693.0,232.9456,233.9328,232.6889,233.3997,23693.0
2024-02-08 10:00:00,236.51,237.51,236.4,237.11,27969.0,233.4886,234.4758,233.38,234.0809,27969.0
2024-02-08 10:30:00,237.07,237.07,236.03,236.03,17753.0,234.0414,234.0414,233.0147,233.0147,17753.0
2024-02-08 11:00:00,236.03,236.17,235.39,236.09,27893.0,233.0147,233.1529,232.3829,233.0739,27893.0
2024-02-08 11:30:00,236.22,236.97,236.12,236.92,11521.0,233.2023,233.9427,233.1035,233.8933,11521.0
2024-02-08 12:00:00,236.99,237.14,236.81,237.01,5736.0,233.9624,234.1105,233.7847,233.9822,5736.0
2024-02-08 12:30:00,237.01,237.13,236.54,236.77,10633.0,233.9822,234.1006,233.5182,233.7452,10633.0
2024-02-08 13:00:00,236.78,237.07,236.52,236.98,11800.0,233.7551,234.0414,233.4984,233.9526,11800.0
2024-02-08 13:30:00,237.07,237.64,236.9,237.59,21296.0,234.0414,234.6041,233.8736,234.5548,21296.0
2024-02-08 14:00:00,237.59,238.14,237.43,237.95,34096.0,234.5548,235.0977,234.3968,234.9102,34096.0
2024-02-08 14:30:00,238.01,238.07,237.6,237.67,22585.0,234.9694,235.0286,234.5646,234.6337,22585.0
2024-02-08 15:00:00,237.71,237.79,237.03,237.54,21626.0,234.6732,234.7522,234.0019,234.5054,21626.0
2024-02-08 15:30:00,237.6,237.81,236.81,237.16,91019.0,234.5646,234.772,233.7847,234.1303,91019.0
2024-02-09 09:30:00,236.09,237.46,236.09,237.46,15081.0,233.0739,234.4264,233.0739,234.4264,15081.0
2024-02-09 10:00:00,237.24,237.74,236.96,237.22,14694.0,234.2092,234.7029,233.9328,234.1895,14694.0
2024-02-09 10:30:00,237.25,237.49,236.59,237.49,27820.0,234.2191,234.456,233.5675,234.456,27820.0
2024-02-09 11:00:00,237.44,237.87,237.29,237.79,5262.0,234.4067,234.8312,234.2586,234.7522,5262.0
2024-02-09 11:30:00,237.68,237.75,237.35,237.39,5549.0,234.6436,234.7127,234.3178,234.3573,5549.0
2024-02-09 12:00:00,237.27,237.56,237.1,237.36,7266.0,234.2389,234.5252,234.071,234.3277,7266.0
2024-02-09 12:30:00,237.39,237.77,237.39,237.75,9024.0,234.3573,234.7325,234.3573,234.7127,9024.0
2024-02-09 13:00:00,237.56,237.8,237.39,237.65,8215.0,234.5252,234.7621,234.3573,234.614,8215.0
2024-02-09 13:30:00,237.59,238.31,237.59,238.31,15291.0,234.5548,235.2656,234.5548,235.2656,15291.0
2024-02-09 14:00:00,238.4,239.0,238.39,238.81,8385.0,235.3544,235.9468,235.3445,235.7592,8385.0
2024-02-09 14:30:00,238.83,239.13,238.76,239.05,6764.0,235.7789,236.0751,235.7098,235.9961,6764.0
2024-02-09 15:00:00,239.11,239.18,238.84,238.91,14549.0,236.0554,236.1245,235.7888,235.8579,14549.0
2024-02-09 15:30:00,238.94,239.12,238.55,238.72,78688.0,235.8875,236.0652,235.5025,235.6703,78688.0
2024-02-12 09:30:00,239.0,239.31,236.21,236.35,24123.0,235.9468,236.2528,233.1924,233.3306,24123.0
2024-02-12 10:00:00,236.37,236.91,235.85,236.57,14127.0,233.3504,233.8835,232.837,233.5478,14127.0
2024-02-12 10:30:00,235.97,236.14,235.4,235.68,18333.0,232.9555,233.1233,232.3927,232.6692,18333.0
2024-02-12 11:00:00,235.67,236.05,235.49,235.91,25091.0,232.6593,233.0344,232.4816,232.8962,25091.0
2024-02-12 11:30:00,235.87,236.28,235.87,236.19,16111.0,232.8567,233.2615,232.8567,233.1727,16111.0
2024-02-12 12:00:00,236.29,236.47,236.11,236.2,11414.0,233.2714,233.4491,233.0937,233.1825,11414.0
2024-02-12 12:30:00,236.11,236.28,235.86,236.16,9724.0,233.0937,233.2615,232.8469,233.143,9724.0
2024-02-12 13:00:00,236.16,236.57,236.12,236.29,8606.0,233.143,233.5478,233.1035,233.2714,8606.0
2024-02-12 13:30:00,236.3,236.56,236.19,236.19,8161.0,233.2812,233.5379,233.1727,233.1727,8161.0
2024-02-12 14:00:00,236.18,236.22,235.48,235.48,6315.0,233.1628,233.2023,232.4717,232.4717,6315.0
2024-02-12 14:30:00,235.48,235.62,235.09,235.22,7924.0,232.4717,232.6099,232.0867,232.215,7924.0
2024-02-12 15:00:00,235.28,235.61,235.23,235.43,7695.0,232.2743,232.6001,232.2249,232.4224,7695.0
2024-02-12 15:30:00,235.44,236.29,235.26,235.6,86175.0,232.4322,233.2714,232.2545,232.5902,86175.0
2024-02-13 09:30:00,237.33,237.97,235.3,236.15,46404.0,234.2981,234.9299,232.294,233.1332,46404.0
2024-02-13 10:00:00,236.04,236.29,234.76,234.92,32164.0,233.0246,233.2714,231.7609,231.9189,32164.0
2024-02-13 10:30:00,234.83,235.3,234.32,234.56,47232.0,231.83,232.294,231.3265,231.5635,47232.0
2024-02-13 11:00:00,234.49,235.36,234.3,235.25,19132.0,231.4944,232.3533,231.3068,232.2447,19132.0
2024-02-13 11:30:00,235.36,235.8,235.0,235.46,221783.0,232.3533,232.7876,231.9979,232.452,221783.0
2024-02-13 12:00:00,235.36,235.36,234.98,235.09,6168.0,232.3533,232.3533,231.9781,232.0867,6168.0
2024-02-13 12:30:00,235.2,235.6,234.93,235.57,22543.0,232.1953,232.5902,231.9288,232.5606,22543.0
2024-02-13 13:00:00,235.63,236.08,235.26,236.01,26566.0,232.6198,233.0641,232.2545,232.995,26566.0
2024-02-13 13:30:00,235.96,236.5,235.66,236.45,25116.0,232.9456,233.4787,232.6494,233.4293,25116.0
2024-02-13 14:00:00,236.44,236.89,236.28,236.35,34841.0,233.4195,233.8637,233.2615,233.3306,34841.0
2024-02-13 14:30:00,236.23,236.57,235.69,235.71,11095.0,233.2121,233.5478,232.679,232.6988,11095.0
2024-02-13 15:00:00,235.72,235.73,234.97,235.66,19003.0,232.7087,232.7185,231.9682,232.6494,19003.0
2024-02-13 15:30:00,235.6,236.34,235.4,236.26,88343.0,232.5902,233.3207,232.3927,233.2418,88343.0
2024-02-14 09:30:00,236.46,238.59,236.46,237.93,25153.0,233.4392,235.542,233.4392,234.8904,25153.0
2024-02-14 10:00:00,237.95,238.13,237.07,237.96,13500.0,234.9102,235.0879,234.0414,234.92,13500.0
2024-02-14 10:30:00,238.06,238.91,238.06,238.75,19676.0,235.0188,235.8579,235.0188,235.6999,19676.0
2024-02-14 11:00:00,238.62,238.93,238.58,238.7,9814.0,235.5716,235.8777,235.5321,235.6506,9814.0
2024-02-14 11:30:00,238.69,238.73,237.78,237.93,7397.0,235.6407,235.6802,234.7423,234.8904,7397.0
2024-02-14 12:00:00,237.88,237.88,237.25,237.27,9575.0,234.8411,234.8411,234.2191,234.2389,9575.0
2024-02-14 12:30:00,237.21,237.65,237.16,237.52,34650.0,234.1796,234.614,234.1303,234.4857,34650.0
2024-02-14 13:00:00,237.54,237.77,237.19,237.28,12455.0,234.5054,234.7325,234.1599,234.2487,12455.0
2024-02-14 13:30:00,237.32,237.73,237.29,237.59,13042.0,234.2882,234.693,234.2586,234.5548,13042.0
2024-02-14 14:00:00,237.63,237.63,237.01,237.39,16698.0,234.5943,234.5943,233.9822,234.3573,16698.0
2024-02-14 14:30:00,237.46,237.74,237.01,237.09,18147.0,234.4264,234.7029,233.9822,234.0612,18147.0
2024-02-14 15:00:00,237.16,238.31,237.09,238.26,14503.0,234.1303,235.2656,234.0612,235.2162,14503.0
2024-02-14 15:30:00,238.21,238.77,237.93,238.65,82622.0,235.1668,235.7197,234.8904,235.6012,82622.0
2024-02-15 09:30:00,238.8,240.5,238.06,240.47,40504.0,235.7493,237.4276,235.0188,237.398,40504.0
2024-02-15 10:00:00,240.53,240.88,239.27,239.85,30155.0,237.4572,237.8027,236.2133,236.7859,30155.0
2024-02-15 10:30:00,239.71,240.72,239.58,240.52,16436.0,236.6477,237.6448,236.5193,237.4473,16436.0
2024-02-15 11:00:00,240.49,240.64,239.83,240.03,7499.0,237.4177,237.5658,236.7662,236.9636,7499.0
2024-02-15 11:30:00,240.05,240.48,239.87,240.37,11387.0,236.9833,237.4078,236.8056,237.2993,11387.0
2024-02-15 12:00:00,240.43,240.97,240.43,240.84,7958.0,237.3585,237.8916,237.3585,237.7632,7958.0
2024-02-15 12:30:00,240.73,241.34,240.73,241.22,9339.0,237.6547,238.2569,237.6547,238.1384,9339.0
2024-02-15 13:00:00,241.16,241.3,240.53,240.75,16736.0,238.0792,238.2174,237.4572,237.6744,16736.0
2024-02-15 13:30:00,240.83,240.83,240.25,240.55,10639.0,237.7534,237.7534,237.1808,237.477,10639.0
2024-02-15 14:00:00,240.64,241.67,240.63,241.67,37209.0,237.5658,238.5826,237.5559,238.5826,37209.0
2024-02-15 14:30:00,241.61,242.03,241.47,241.75,26202.0,238.5234,238.938,238.3852,238.6616,26202.0
2024-02-15 15:00:00,241.7,241.73,241.27,241.42,23308.0,238.6123,238.6419,238.1878,238.3358,23308.0
2024-02-15 15:30:00,241.39,241.39,240.29,240.64,73284.0,238.3062,238.3062,237.2203,237.5658,73284.0
2024-02-16 09:30:00,241.04,241.34,240.16,240.82,55838.0,237.9607,238.2569,237.0919,237.7435,55838.0
2024-02-16 10:00:00,240.79,241.33,240.26,240.99,15785.0,237.7139,238.247,237.1907,237.9113,15785.0
2024-02-16 10:30:00,240.96,241.57,240.63,241.54,17480.0,237.8817,238.4839,237.5559,238.4543,17480.0
2024-02-16 11:00:00,241.53,241.72,241.25,241.55,7689.0,238.4444,238.632,238.168,238.4642,7689.0
2024-02-16 11:30:00,241.56,241.56,240.93,241.1,37561.0,238.4741,238.4741,237.8521,238.0199,37561.0
2024-02-16 12:00:00,241.17,241.7,241.12,241.27,14871.0,238.089,238.6123,238.0397,238.1878,14871.0
2024-02-16 12:30:00,241.22,241.46,241.07,241.24,4397.0,238.1384,238.3753,237.9903,238.1581,4397.0
2024-02-16 13:00:00,241.24,241.37,241.05,241.2,6562.0,238.1581,238.2865,237.9706,238.1187,6562.0
2024-02-16 13:30:00,241.13,241.29,240.96,241.14,8456.0,238.0495,238.2075,237.8817,238.0594,8456.0
2024-02-16 14:00:00,241.19,241.31,240.98,241.0,6945.0,238.1088,238.2272,237.9015,237.9212,6945.0
2024-02-16 14:30:00,240.94,240.95,240.28,240.37,7905.0,237.862,237.8718,237.2104,237.2993,7905.0
2024-02-16 15:00:00,240.4,240.47,240.07,240.18,13801.0,237.3289,237.398,237.0031,237.1117,13801.0
2024-02-16 15:30:00,240.14,240.23,238.92,239.17,48500.0,237.0722,237.161,235.8678,236.1146,48500.0
2024-02-20 09:30:00,238.5,239.93,237.27,239.32,37971.0,235.4531,236.8649,234.2389,236.2627,37971.0
2024-02-20 10:00:00,239.44,240.54,239.43,240.54,25901.0,236.3811,237.4671,236.3713,237.4671,25901.0
2024-02-20 10:30:00,240.42,240.99,240.28,240.88,26416.0,237.3486,237.9113,237.2104,237.8027,26416.0
2024-02-20 11:00:00,240.96,241.22,240.33,241.22,31516.0,237.8817,238.1384,237.2598,238.1384,31516.0
2024-02-20 11:30:00,241.2,241.79,241.1,241.34,26808.0,238.1187,238.7011,238.0199,238.2569,26808.0
2024-02-20 12:00:00,241.34,241.37,240.65,241.12,19879.0,238.2569,238.2865,237.5757,238.0397,19879.0
2024-02-20 12:30:00,241.25,241.4,240.91,241.31,17049.0,238.168,238.3161,237.8324,238.2272,17049.0
2024-02-20 13:00:00,241.31,241.89,241.15,241.15,24000.0,238.2272,238.7998,238.0693,238.0693,24000.0
2024-02-20 13:30:00,241.16,241.55,240.39,241.5,25183.0,238.0792,238.4642,237.319,238.4148,25183.0
2024-02-20 14:00:00,241.46,242.42,241.34,242.21,36081.0,238.3753,239.3231,238.2569,239.1157,36081.0
2024-02-20 14:30:00,242.13,242.6,242.03,242.47,19602.0,239.0368,239.5008,238.938,239.3724,19602.0
2024-02-20 15:00:00,242.47,242.51,241.99,242.44,38409.0,239.3724,239.4119,238.8986,239.3428,38409.0
2024-02-20 15:30:00,242.5,242.51,241.39,241.79,111905.0,239.402,239.4119,238.3062,238.7011,111905.0
2024-02-21 09:30:00,242.42,243.03,240.93,241.31,18701.0,239.3231,239.9253,237.8521,238.2272,18701.0
2024-02-21 10:00:00,241.34,241.46,240.62,240.79,12239.0,238.2569,238.3753,237.5461,237.7139,12239.0
2024-02-21 10:30:00,240.72,240.72,239.82,240.1,21013.0,237.6448,237.6448,236.7563,237.0327,21013.0
2024-02-21 11:00:00,240.16,240.59,240.16,240.29,16109.0,237.0919,237.5164,237.0919,237.2203,16109.0
2024-02-21 11:30:00,240.29,240.34,239.83,239.89,10760.0,237.2203,237.2696,236.7662,236.8254,10760.0
2024-02-21 12:00:00,240.02,240.1,239.7,239.7,11504.0,236.9537,237.0327,236.6378,236.6378,11504.0
2024-02-21 12:30:00,239.74,239.78,239.24,239.55,13745.0,236.6773,236.7168,236.1837,236.4897,13745.0
2024-02-21 13:00:00,239.62,239.67,238.97,239.02,13915.0,236.5588,236.6082,235.9171,235.9665,13915.0
2024-02-21 13:30:00,239.06,239.17,238.9,239.17,12425.0,236.006,236.1146,235.848,236.1146,12425.0
2024-02-21 14:00:00,239.17,239.46,238.96,239.22,17895.0,236.1146,236.4009,235.9073,236.1639,17895.0
2024-02-21 14:30:00,239.16,239.34,238.76,239.34,22638.0,236.1047,236.2824,235.7098,236.2824,22638.0
2024-02-21 15:00:00,239.34,239.36,238.4,238.67,19731.0,236.2824,236.3022,235.3544,235.621,19731.0
2024-02-21 15:30:00,238.67,240.36,238.67,240.15,78961.0,235.621,237.2894,235.621,237.0821,78961.0
2024-02-22 09:30:00,241.93,242.97,240.64,242.97,20314.0,238.8393,239.866,237.5658,239.866,20314.0
2024-02-22 10:00:00,242.56,242.74,241.73,242.24,18308.0,239.4613,239.639,238.6419,239.1454,18308.0
2024-02-22 10:30:00,242.38,242.55,242.1,242.23,7366.0,239.2836,239.4514,239.0072,239.1355,7366.0
2024-02-22 11:00:00,242.17,243.33,242.07,243.29,10574.0,239.0763,240.2214,238.9775,240.182,10574.0
2024-02-22 11:30:00,243.19,243.69,243.19,243.34,18567.0,240.0832,240.5768,240.0832,240.2313,18567.0
2024-02-22 12:00:00,243.55,244.0,243.55,243.93,5425.0,240.4386,240.8829,240.4386,240.8138,5425.0
2024-02-22 12:30:00,243.95,244.32,243.95,244.21,8568.0,240.8335,241.1988,240.8335,241.0902,8568.0
2024-02-22 13:00:00,244.13,244.62,243.88,244.53,7074.0,241.0112,241.495,240.7644,241.4061,7074.0
2024-02-22 13:30:00,244.69,244.82,244.35,244.57,15557.0,241.5641,241.6924,241.2284,241.4456,15557.0
2024-02-22 14:00:00,244.65,245.2,244.45,245.2,16142.0,241.5246,242.0676,241.3271,242.0676,16142.0
2024-02-22 14:30:00,245.2,245.28,244.72,244.72,8101.0,242.0676,242.1465,241.5937,241.5937,8101.0
2024-02-22 15:00:00,244.84,245.21,244.81,244.99,10121.0,241.7121,242.0774,241.6825,241.8602,10121.0
2024-02-22 15:30:00,244.88,244.92,244.17,244.67,60832.0,241.7516,241.7911,241.0507,241.5443,60832.0
2024-02-23 09:30:00,245.0,245.56,244.7,245.4,15331.0,241.8701,242.423,241.5739,242.265,15331.0
2024-02-23 10:00:00,245.24,245.54,244.54,244.92,10773.0,242.107,242.4032,241.416,241.7911,10773.0
2024-02-23 10:30:00,244.82,245.35,244.61,244.84,10206.0,241.6924,242.2156,241.4851,241.7121,10206.0
2024-02-23 11:00:00,244.84,244.95,244.34,244.74,6642.0,241.7121,241.8207,241.2185,241.6134,6642.0
2024-02-23 11:30:00,244.78,244.96,244.42,244.6,9747.0,241.6529,241.8306,241.2975,241.4752,9747.0
2024-02-23 12:00:00,244.64,244.83,244.52,244.59,10732.0,241.5147,241.7023,241.3962,241.4653,10732.0
2024-02-23 12:30:00,244.49,244.73,244.22,244.55,4678.0,241.3666,241.6036,241.1001,241.4259,4678.0
2024-02-23 13:00:00,244.55,244.62,244.33,244.56,4675.0,241.4259,241.495,241.2087,241.4357,4675.0
2024-02-23 13:30:00,244.54,244.86,244.39,244.46,7969.0,241.416,241.7319,241.2679,241.337,7969.0
2024-02-23 14:00:00,244.4,244.65,244.13,244.18,9626.0,241.2778,241.5246,241.0112,241.0606,9626.0
2024-02-23 14:30:00,244.12,244.45,244.06,244.29,9263.0,241.0013,241.3271,240.9421,241.1692,9263.0
2024-02-23 15:00:00,244.39,244.66,244.22,244.63,10227.0,241.2679,241.5344,241.1001,241.5048,10227.0
2024-02-23 15:30:00,244.63,245.08,244.62,244.99,36664.0,241.5048,241.9491,241.495,241.8602,36664.0
2024-02-26 09:30:00,245.09,246.29,245.0,246.27,26530.0,241.959,243.1436,241.8701,243.1239,26530.0
2024-02-26 10:00:00,246.24,246.24,244.83,244.98,12358.0,243.0943,243.0943,241.7023,241.8504,12358.0
2024-02-26 10:30:00,244.84,245.13,244.62,244.78,9388.0,241.7121,241.9984,241.495,241.6529,9388.0
2024-02-26 11:00:00,244.89,245.02,244.37,244.45,6511.0,241.7615,241.8898,241.2482,241.3271,6511.0
2024-02-26 11:30:00,244.54,245.47,244.54,245.04,21961.0,241.416,242.3341,241.416,241.9096,21961.0
2024-02-26 12:00:00,245.04,245.04,244.78,244.97,5727.0,241.9096,241.9096,241.6529,241.8405,5727.0
2024-02-26 12:30:00,244.98,244.98,244.34,244.52,9218.0,241.8504,241.8504,241.2185,241.3962,9218.0
2024-02-26 13:00:00,244.59,244.82,244.36,244.37,7143.0,241.4653,241.6924,241.2383,241.2482,7143.0
2024-02-26 13:30:00,244.3,244.33,243.87,244.33,15102.0,241.179,241.2087,240.7545,241.2087,15102.0
2024-02-26 14:00:00,244.31,244.35,243.8,244.3,7633.0,241.1889,241.2284,240.6854,241.179,7633.0
2024-02-26 14:30:00,244.38,244.52,244.13,244.13,11139.0,241.258,241.3962,241.0112,241.0112,11139.0
2024-02-26 15:00:00,244.13,244.75,244.13,244.68,16307.0,241.0112,241.6233,241.0112,241.5542,16307.0
2024-02-26 15:30:00,244.74,244.76,243.83,244.03,42246.0,241.6134,241.6332,240.7151,240.9125,42246.0
2024-02-27 09:30:00,243.14,243.16,242.33,242.96,20530.0,240.0339,240.0536,239.2342,239.8562,20530.0
2024-02-27 10:00:00,243.16,243.25,242.27,242.64,9520.0,240.0536,240.1425,239.175,239.5403,9520.0
2024-02-27 10:30:00,242.59,242.61,241.96,242.23,14770.0,239.4909,239.5106,238.8689,239.1355,14770.0
2024-02-27 11:00:00,242.3,242.3,241.98,241.98,14002.0,239.2046,239.2046,238.8887,238.8887,14002.0
2024-02-27 11:30:00,242.06,242.5,241.98,242.39,17043.0,238.9677,239.402,238.8887,239.2934,17043.0
2024-02-27 12:00:00,242.41,242.6,242.15,242.49,67376.0,239.3132,239.5008,239.0565,239.3922,67376.0
2024-02-27 12:30:00,242.42,242.85,242.4,242.63,12179.0,239.3231,239.7476,239.3033,239.5304,12179.0
2024-02-27 13:00:00,242.61,242.7,242.51,242.56,6446.0,239.5106,239.5995,239.4119,239.4613,6446.0
2024-02-27 13:30:00,242.61,242.61,242.39,242.49,7607.0,239.5106,239.5106,239.2934,239.3922,7607.0
2024-02-27 14:00:00,242.54,242.67,242.39,242.58,11522.0,239.4415,239.5699,239.2934,239.481,11522.0
2024-02-27 14:30:00,242.61,242.71,242.33,242.71,8140.0,239.5106,239.6094,239.2342,239.6094,8140.0
2024-02-27 15:00:00,242.72,242.91,242.57,242.71,11119.0,239.6192,239.8068,239.4711,239.6094,11119.0
2024-02-27 15:30:00,242.81,243.7,242.81,243.61,57862.0,239.7081,240.5867,239.7081,240.4979,57862.0
2024-02-28 09:30:00,244.1,244.94,243.41,244.65,26093.0,240.9816,241.8109,240.3004,241.5246,26093.0
2024-02-28 10:00:00,244.56,245.31,244.22,245.08,17394.0,241.4357,242.1761,241.1001,241.9491,17394.0
2024-02-28 10:30:00,245.14,245.73,244.92,245.73,12443.0,242.0083,242.5908,241.7911,242.5908,12443.0
2024-02-28 11:00:00,245.81,245.97,245.38,245.53,10708.0,242.6698,242.8277,242.2453,242.3933,10708.0
2024-02-28 11:30:00,245.63,245.98,245.47,245.57,5013.0,242.4921,242.8376,242.3341,242.4328,5013.0
2024-02-28 12:00:00,245.55,245.71,245.23,245.24,7884.0,242.4131,242.571,242.0972,242.107,7884.0
2024-02-28 12:30:00,245.42,245.62,245.41,245.54,3137.0,242.2847,242.4822,242.2749,242.4032,3137.0
2024-02-28 13:00:00,245.59,245.65,245.43,245.47,11683.0,242.4526,242.5118,242.2946,242.3341,11683.0
2024-02-28 13:30:00,245.6,245.74,245.48,245.67,10106.0,242.4624,242.6007,242.344,242.5315,10106.0
2024-02-28 14:00:00,245.66,245.8,245.06,245.63,9681.0,242.5217,242.6599,241.9293,242.4921,9681.0
2024-02-28 14:30:00,245.59,245.96,245.47,245.68,17385.0,242.4526,242.8178,242.3341,242.5414,17385.0
2024-02-28 15:00:00,245.73,245.84,245.3,245.42,12334.0,242.5908,242.6994,242.1663,242.2847,12334.0
2024-02-28 15:30:00,245.4,245.64,244.95,245.58,76911.0,242.265,242.5019,241.8207,242.4427,76911.0
2024-02-29 09:30:00,245.09,245.09,242.36,242.45,28668.0,242.5541,242.5541,239.8524,239.9414,28668.0
2024-02-29 10:00:00,242.62,242.72,241.61,242.12,18723.0,240.1097,240.2086,239.1101,239.6148,18723.0
2024-02-29 10:30:00,242.09,242.4,241.89,242.4,16315.0,239.5851,239.8919,239.3872,239.8919,16315.0
2024-02-29 11:00:00,242.47,243.41,242.44,243.35,12059.0,239.9612,240.8915,239.9315,240.8321,12059.0
2024-02-29 11:30:00,243.35,243.36,242.59,242.79,9226.0,240.8321,240.842,240.08,240.2779,9226.0
2024-02-29 12:00:00,242.73,243.66,242.71,243.66,8412.0,240.2185,241.1389,240.1987,241.1389,8412.0
2024-02-29 12:30:00,243.66,244.13,243.66,243.89,8360.0,241.1389,241.604,241.1389,241.3665,8360.0
2024-02-29 13:00:00,243.84,244.39,243.79,243.9,11053.0,241.317,241.8614,241.2676,241.3764,11053.0
2024-02-29 13:30:00,243.97,244.13,243.76,243.98,8160.0,241.4457,241.604,241.2379,241.4556,8160.0
2024-02-29 14:00:00,244.04,244.04,243.52,243.56,12186.0,241.515,241.515,241.0004,241.0399,12186.0
2024-02-29 14:30:00,243.56,243.67,243.24,243.51,18668.0,241.0399,241.1488,240.7232,240.9905,18668.0
2024-02-29 15:00:00,243.54,244.06,243.47,244.05,16315.0,241.0201,241.5348,240.9509,241.5249,16315.0
2024-02-29 15:30:00,244.16,244.57,243.68,243.68,108615.0,241.6337,242.0395,241.1587,241.1587,108615.0
2024-03-01 09:30:00,243.71,244.03,243.0,243.16,12490.0,241.1884,241.5051,240.4857,240.6441,12490.0
2024-03-01 10:00:00,243.31,243.31,242.26,243.23,13850.0,240.7925,240.7925,239.7534,240.7134,13850.0
2024-03-01 10:30:00,243.23,243.36,242.4,242.78,13931.0,240.7134,240.842,239.8919,240.268,13931.0
2024-03-01 11:00:00,242.95,243.12,242.34,242.54,7776.0,240.4362,240.6045,239.8326,240.0305,7776.0
2024-03-01 11:30:00,242.56,242.97,242.16,242.97,9458.0,240.0503,240.456,239.6544,240.456,9458.0
2024-03-01 12:00:00,243.07,243.73,242.91,243.49,9692.0,240.555,241.2082,240.3967,240.9707,9692.0
2024-03-01 12:30:00,243.47,243.5,243.15,243.26,3168.0,240.9509,240.9806,240.6342,240.743,3168.0
2024-03-01 13:00:00,243.2,243.3,243.01,243.05,4774.0,240.6837,240.7826,240.4956,240.5352,4774.0
2024-03-01 13:30:00,243.11,243.12,242.48,242.88,6259.0,240.5946,240.6045,239.9711,240.367,6259.0
2024-03-01 14:00:00,242.96,243.44,242.96,243.44,7240.0,240.4461,240.9212,240.4461,240.9212,7240.0
2024-03-01 14:30:00,243.44,243.44,243.2,243.33,4648.0,240.9212,240.9212,240.6837,240.8123,4648.0
2024-03-01 15:00:00,243.3,243.79,243.2,243.68,7697.0,240.7826,241.2676,240.6837,241.1587,7697.0
2024-03-01 15:30:00,243.68,243.84,243.44,243.53,40088.0,241.1587,241.317,240.9212,241.0102,40088.0
2024-03-04 09:30:00,242.55,243.04,241.85,242.79,18622.0,240.0404,240.5253,239.3476,240.2779,18622.0
2024-03-04 10:00:00,242.99,243.18,241.94,242.54,13857.0,240.4758,240.6639,239.4367,240.0305,13857.0
2024-03-04 10:30:00,242.42,242.65,242.09,242.5,15007.0,239.9117,240.1394,239.5851,239.9909,15007.0
2024-03-04 11:00:00,242.5,242.67,242.19,242.62,10246.0,239.9909,240.1591,239.6841,240.1097,10246.0
2024-03-04 11:30:00,242.58,242.98,242.22,242.38,24562.0,240.0701,240.4659,239.7138,239.8721,24562.0
2024-03-04 12:00:00,242.58,242.9,242.58,242.9,11994.0,240.0701,240.3868,240.0701,240.3868,11994.0
2024-03-04 12:30:00,242.87,243.24,242.87,243.14,11024.0,240.3571,240.7232,240.3571,240.6243,11024.0
2024-03-04 13:00:00,243.14,243.15,242.9,243.08,12328.0,240.6243,240.6342,240.3868,240.5649,12328.0
2024-03-04 13:30:00,243.01,243.15,242.71,242.92,8928.0,240.4956,240.6342,240.1987,240.4066,8928.0
2024-03-04 14:00:00,242.91,243.03,242.66,242.78,8552.0,240.3967,240.5154,240.1493,240.268,8552.0
2024-03-04 14:30:00,242.81,243.23,242.78,243.03,13657.0,240.2977,240.7134,240.268,240.5154,13657.0
2024-03-04 15:00:00,243.0,243.05,242.87,242.95,11389.0,240.4857,240.5352,240.3571,240.4362,11389.0
2024-03-04 15:30:00,242.96,243.11,242.35,242.5,62896.0,240.4461,240.5946,239.8425,239.9909,62896.0
2024-03-05 09:30:00,242.42,242.92,241.22,242.92,14771.0,239.9117,240.4066,238.7241,240.4066,14771.0
2024-03-05 10:00:00,243.03,243.84,242.94,243.78,14217.0,240.5154,241.317,240.4264,241.2577,14217.0
2024-03-05 10:30:00,243.67,243.67,242.93,243.49,10704.0,241.1488,241.1488,240.4165,240.9707,10704.0
2024-03-05 11:00:00,243.57,243.81,243.32,243.59,12602.0,241.0498,241.2874,240.8024,241.0696,12602.0
2024-03-05 11:30:00,243.7,244.05,243.61,243.61,10717.0,241.1785,241.5249,241.0894,241.0894,10717.0
2024-03-05 12:00:00,243.71,243.94,243.61,243.68,7907.0,241.1884,241.416,241.0894,241.1587,7907.0
2024-03-05 12:30:00,243.65,243.78,243.2,243.66,6336.0,241.129,241.2577,240.6837,241.1389,6336.0
2024-03-05 13:00:00,243.6,243.88,243.42,243.81,4823.0,241.0795,241.3566,240.9014,241.2874,4823.0
2024-03-05 13:30:00,243.78,244.19,243.75,243.95,8173.0,241.2577,241.6634,241.228,241.4259,8173.0
2024-03-05 14:00:00,243.94,244.24,243.75,243.97,6541.0,241.416,241.7129,241.228,241.4457,6541.0
2024-03-05 14:30:00,243.85,244.09,243.61,244.01,25710.0,241.3269,241.5645,241.0894,241.4853,25710.0
2024-03-05 15:00:00,244.17,244.81,244.09,244.55,39969.0,241.6436,242.277,241.5645,242.0197,39969.0
2024-03-05 15:30:00,244.57,245.54,244.25,245.34,82642.0,242.0395,242.9995,241.7228,242.8015,82642.0
2024-03-06 09:30:00,245.34,246.2,245.16,246.14,18863.0,242.8015,243.6526,242.6234,243.5932,18863.0
2024-03-06 10:00:00,245.69,246.33,245.01,246.33,12914.0,243.1479,243.7813,242.4749,243.7813,12914.0
2024-03-06 10:30:00,246.18,246.57,245.99,246.52,8395.0,243.6328,244.0188,243.4448,243.9693,8395.0
2024-03-06 11:00:00,246.44,247.5,246.43,247.5,13192.0,243.8901,244.9392,243.8802,244.9392,13192.0
2024-03-06 11:30:00,247.48,248.0,247.3,247.58,22500.0,244.9194,245.434,244.7412,245.0183,22500.0
2024-03-06 12:00:00,247.6,248.1,247.6,248.1,10997.0,245.0381,245.533,245.0381,245.533,10997.0
2024-03-06 12:30:00,247.96,248.41,247.91,247.95,10045.0,245.3944,245.8398,245.3449,245.3845,10045.0
2024-03-06 13:00:00,248.13,248.38,247.8,248.38,10600.0,245.5627,245.8101,245.2361,245.8101,10600.0
2024-03-06 13:30:00,248.36,248.36,247.32,248.04,10993.0,245.7903,245.7903,244.761,245.4736,10993.0
2024-03-06 14:00:00,247.93,248.01,247.2,247.87,19424.0,245.3647,245.4439,244.6423,245.3053,19424.0
2024-03-06 14:30:00,247.9,247.9,247.45,247.83,12472.0,245.335,245.335,244.8897,245.2658,12472.0
2024-03-06 15:00:00,247.75,248.02,247.4,247.56,27057.0,245.1866,245.4538,244.8402,244.9986,27057.0
2024-03-06 15:30:00,247.92,248.82,247.9,248.71,77822.0,245.3548,246.2455,245.335,246.1367,77822.0
2024-03-07 09:30:00,248.47,249.63,248.26,249.43,25639.0,245.8991,247.0471,245.6913,246.8492,25639.0
2024-03-07 10:00:00,249.17,249.67,249.0,249.66,14031.0,246.5919,247.0867,246.4237,247.0768,14031.0
2024-03-07 10:30:00,249.47,249.82,249.45,249.59,21338.0,246.8888,247.2352,246.869,247.0075,21338.0
2024-03-07 11:00:00,249.59,249.63,248.82,249.3,31102.0,247.0075,247.0471,246.2455,246.7205,31102.0
2024-03-07 11:30:00,249.3,249.52,249.06,249.36,9053.0,246.7205,246.9383,246.483,246.7799,9053.0
2024-03-07 12:00:00,249.35,249.65,249.02,249.3,14462.0,246.77,247.0669,246.4434,246.7205,14462.0
2024-03-07 12:30:00,249.09,249.57,249.05,249.32,7867.0,246.5127,246.9878,246.4731,246.7403,7867.0
2024-03-07 13:00:00,249.41,249.78,249.34,249.63,9640.0,246.8294,247.1956,246.7601,247.0471,9640.0
2024-03-07 13:30:00,249.58,250.51,249.57,250.28,36679.0,246.9977,247.918,246.9878,247.6904,36679.0
2024-03-07 14:00:00,250.27,250.55,249.88,250.23,20427.0,247.6805,247.9576,247.2945,247.6409,20427.0
2024-03-07 14:30:00,250.18,250.21,249.79,249.93,27635.0,247.5914,247.6211,247.2055,247.344,27635.0
2024-03-07 15:00:00,249.86,250.46,249.7,250.25,16722.0,247.2748,247.8685,247.1164,247.6607,16722.0
2024-03-07 15:30:00,250.28,250.9,249.85,249.91,79612.0,247.6904,248.304,247.2649,247.3242,79612.0
2024-03-08 09:30:00,249.43,250.96,249.4,250.66,22396.0,246.8492,248.3634,246.8195,248.0665,22396.0
2024-03-08 10:00:00,250.84,251.2,249.87,250.03,21001.0,248.2446,248.6009,247.2846,247.443,21001.0
2024-03-08 10:30:00,250.01,250.64,249.85,250.39,10423.0,247.4232,248.0467,247.2649,247.7993,10423.0
2024-03-08 11:00:00,250.42,251.19,250.31,250.62,13171.0,247.829,248.591,247.7201,248.0269,13171.0
2024-03-08 11:30:00,250.5,251.57,250.44,251.05,8477.0,247.9081,248.9671,247.8488,248.4524,8477.0
2024-03-08 12:00:00,251.15,251.77,251.15,251.55,10987.0,248.5514,249.165,248.5514,248.9473,10987.0
2024-03-08 12:30:00,251.51,251.62,250.89,251.32,7651.0,248.9077,249.0165,248.2941,248.7196,7651.0
2024-03-08 13:00:00,251.29,251.29,250.88,251.07,17106.0,248.69,248.69,248.2842,248.4722,17106.0
2024-03-08 13:30:00,251.01,251.01,250.24,250.32,18974.0,248.4129,248.4129,247.6508,247.73,18974.0
2024-03-08 14:00:00,250.51,251.31,250.38,251.24,8697.0,247.918,248.7098,247.7894,248.6405,8697.0
2024-03-08 14:30:00,251.11,251.97,251.08,251.57,15540.0,248.5118,249.3629,248.4821,248.9671,15540.0
2024-03-08 15:00:00,251.63,251.82,251.3,251.36,21326.0,249.0264,249.2145,248.6999,248.7592,21326.0
2024-03-08 15:30:00,251.34,252.07,251.33,251.79,103710.0,248.7394,249.4619,248.7295,249.1848,103710.0
2024-03-11 09:30:00,251.4,252.11,250.57,251.88,27539.0,248.7988,249.5015,247.9774,249.2739,27539.0
2024-03-11 10:00:00,251.63,251.91,250.84,251.06,22978.0,249.0264,249.3035,248.2446,248.4623,22978.0
2024-03-11 10:30:00,251.03,251.12,250.09,250.88,24719.0,248.4326,248.5217,247.5024,248.2842,24719.0
2024-03-11 11:00:00,250.86,250.86,250.09,250.43,9715.0,248.2644,248.2644,247.5024,247.8389,9715.0
2024-03-11 11:30:00,250.46,250.89,250.28,250.88,16759.0,247.8685,248.2941,247.6904,248.2842,16759.0
2024-03-11 12:00:00,250.87,251.03,250.2,250.3,14646.0,248.2743,248.4326,247.6112,247.7102,14646.0
2024-03-11 12:30:00,250.4,251.75,250.39,251.45,10139.0,247.8092,249.1452,247.7993,248.8483,10139.0
2024-03-11 13:00:00,251.36,252.12,251.36,251.99,20093.0,248.7592,249.5114,248.7592,249.3827,20093.0
2024-03-11 13:30:00,252.1,252.11,251.64,251.8,9988.0,249.4916,249.5015,249.0363,249.1947,9988.0
2024-03-11 14:00:00,251.76,251.98,251.4,251.69,6736.0,249.1551,249.3728,248.7988,249.0858,6736.0
2024-03-11 14:30:00,251.67,252.15,251.65,252.1,9613.0,249.066,249.5411,249.0462,249.4916,9613.0
2024-03-11 15:00:00,252.16,252.77,252.16,252.5,11590.0,249.551,250.1546,249.551,249.8874,11590.0
2024-03-11 15:30:00,252.49,252.85,252.37,252.82,64307.0,249.8775,250.2338,249.7588,250.2041,64307.0
2024-03-12 09:30:00,252.67,253.75,252.14,253.67,43860.0,250.0557,251.1245,249.5312,251.0453,43860.0
2024-03-12 10:00:00,253.92,254.16,253.68,253.99,26330.0,251.2927,251.5303,251.0552,251.362,26330.0
2024-03-12 10:30:00,253.91,254.04,253.19,253.44,23660.0,251.2828,251.4115,250.5703,250.8177,23660.0
2024-03-12 11:00:00,253.59,253.6,253.05,253.2,23090.0,250.9662,250.9761,250.4317,250.5802,23090.0
2024-03-12 11:30:00,253.34,253.49,253.0,253.42,21600.0,250.7187,250.8672,250.3823,250.7979,21600.0
2024-03-12 12:00:00,253.28,253.56,253.23,253.26,13949.0,250.6594,250.9365,250.6099,250.6396,13949.0
2024-03-12 12:30:00,253.3,253.4,252.22,252.8,22688.0,250.6792,250.7781,249.6103,250.1843,22688.0
2024-03-12 13:00:00,252.9,253.11,252.64,252.88,11443.0,250.2833,250.4911,250.026,250.2635,11443.0
2024-03-12 13:30:00,253.04,253.9,252.94,253.78,14816.0,250.4219,251.273,250.3229,251.1542,14816.0
2024-03-12 14:00:00,253.69,254.01,253.61,254.01,14227.0,251.0651,251.3818,250.986,251.3818,14227.0
2024-03-12 14:30:00,254.0,254.82,253.96,254.77,31222.0,251.3719,252.1834,251.3323,252.134,31222.0
2024-03-12 15:00:00,254.81,255.5,254.72,255.25,31813.0,252.1735,252.8564,252.0845,252.609,31813.0
2024-03-12 15:30:00,255.25,255.52,254.33,254.78,95983.0,252.609,252.8762,251.6985,252.1438,95983.0
2024-03-13 09:30:00,255.0,255.69,253.11,254.42,28589.0,252.3616,253.0444,250.4911,251.7876,28589.0
2024-03-13 10:00:00,254.4,254.97,254.07,254.15,18002.0,251.7678,252.3319,251.4412,251.5204,18002.0
2024-03-13 10:30:00,254.05,254.4,253.6,254.31,15480.0,251.4214,251.7678,250.9761,251.6787,15480.0
2024-03-13 11:00:00,254.16,254.16,253.43,253.51,10928.0,251.5303,251.5303,250.8078,250.887,10928.0
2024-03-13 11:30:00,253.51,254.13,253.47,253.61,13470.0,250.887,251.5006,250.8474,250.986,13470.0
2024-03-13 12:00:00,253.53,253.71,253.29,253.6,10281.0,250.9068,251.0849,250.6693,250.9761,10281.0
2024-03-13 12:30:00,253.6,254.18,253.57,254.16,7422.0,250.9761,251.5501,250.9464,251.5303,7422.0
2024-03-13 13:00:00,254.23,255.0,254.14,254.57,16511.0,251.5995,252.3616,251.5105,251.936,16511.0
2024-03-13 13:30:00,254.54,254.67,254.22,254.6,23849.0,251.9063,252.035,251.5896,251.9657,23849.0
2024-03-13 14:00:00,254.55,254.77,254.44,254.48,7889.0,251.9162,252.134,251.8074,251.847,7889.0
2024-03-13 14:30:00,254.51,254.95,254.5,254.89,11025.0,251.8766,252.3121,251.8667,252.2527,11025.0
2024-03-13 15:00:00,254.83,254.89,254.1,254.13,17320.0,252.1933,252.2527,251.4709,251.5006,17320.0
2024-03-13 15:30:00,254.35,255.59,254.34,255.4,41135.0,251.7183,252.9455,251.7084,252.7574,41135.0
2024-03-14 09:30:00,255.0,255.71,254.66,254.74,35168.0,252.3616,253.0642,252.0251,252.1043,35168.0
2024-03-14 10:00:00,254.74,255.05,254.0,254.53,14987.0,252.1043,252.4111,251.3719,251.8964,14987.0
2024-03-14 10:30:00,254.3,254.34,253.43,253.88,8282.0,251.6688,251.7084,250.8078,251.2532,8282.0
2024-03-14 11:00:00,253.89,254.28,253.68,253.95,18668.0,251.2631,251.649,251.0552,251.3224,18668.0
2024-03-14 11:30:00,254.01,254.94,253.88,254.81,12018.0,251.3818,252.3022,251.2532,252.1735,12018.0
2024-03-14 12:00:00,254.81,255.03,254.56,254.79,10210.0,252.1735,252.3913,251.9261,252.1537,10210.0
2024-03-14 12:30:00,254.76,254.82,254.38,254.58,10239.0,252.1241,252.1834,251.748,251.9459,10239.0
2024-03-14 13:00:00,254.39,254.53,253.95,253.95,7875.0,251.7579,251.8964,251.3224,251.3224,7875.0
2024-03-14 13:30:00,253.83,254.44,253.65,254.41,8647.0,251.2037,251.8074,251.0255,251.7777,8647.0
2024-03-14 14:00:00,254.47,255.13,254.44,255.08,18641.0,251.8371,252.4902,251.8074,252.4407,18641.0
2024-03-14 14:30:00,255.15,255.24,254.49,254.6,10709.0,252.51,252.5991,251.8568,251.9657,10709.0
2024-03-14 15:00:00,254.54,254.73,254.32,254.41,9675.0,251.9063,252.0944,251.6886,251.7777,9675.0
2024-03-14 15:30:00,254.41,255.15,254.04,254.89,69089.0,251.7777,252.51,251.4115,252.2527,69089.0
2024-03-15 09:30:00,251.42,254.75,250.87,253.98,172173.0,248.8186,252.1142,248.2743,251.3521,172173.0
2024-03-15 10:00:00,253.78,254.12,253.5,254.06,19414.0,251.1542,251.4907,250.8771,251.4313,19414.0
2024-03-15 10:30:00,254.06,255.36,253.48,255.16,31310.0,251.4313,252.7178,250.8573,252.5199,31310.0
2024-03-15 11:00:00,255.18,255.52,254.26,254.49,29126.0,252.5397,252.8762,251.6292,251.8568,29126.0
2024-03-15 11:30:00,254.46,254.72,253.63,253.64,14562.0,251.8272,252.0845,251.0057,251.0156,14562.0
2024-03-15 12:00:00,253.63,253.8,252.6,252.6,17496.0,251.0057,251.174,249.9864,249.9864,17496.0
2024-03-15 12:30:00,252.63,253.45,252.37,253.45,20361.0,250.0161,250.8276,249.7588,250.8276,20361.0
2024-03-15 13:00:00,253.48,253.99,253.45,253.86,13278.0,250.8573,251.362,250.8276,251.2334,13278.0
2024-03-15 13:30:00,253.84,254.43,253.84,254.43,17585.0,251.2136,251.7975,251.2136,251.7975,17585.0
2024-03-15 14:00:00,254.49,254.5,254.01,254.26,11154.0,251.8568,251.8667,251.3818,251.6292,11154.0
2024-03-15 14:30:00,254.19,254.36,253.86,254.08,12160.0,251.56,251.7282,251.2334,251.4511,12160.0
2024-03-15 15:00:00,253.94,254.39,253.87,254.08,14248.0,251.3125,251.7579,251.2433,251.4511,14248.0
2024-03-15 15:30:00,254.06,254.09,252.92,253.28,76142.0,251.4313,251.461,250.3031,250.6594,76142.0
2024-03-18 09:30:00,251.97,254.09,250.62,253.77,53591.0,249.3629,251.461,248.0269,251.1443,53591.0
2024-03-18 10:00:00,253.66,254.11,253.16,253.72,24793.0,251.0354,251.4808,250.5406,251.0948,24793.0
2024-03-18 10:30:00,253.78,254.44,253.36,254.28,22542.0,251.1542,251.8074,250.7385,251.649,22542.0
2024-03-18 11:00:00,254.29,255.08,254.24,254.87,16630.0,251.6589,252.4407,251.6094,252.2329,16630.0
2024-03-18 11:30:00,254.92,255.03,254.58,254.91,15063.0,252.2824,252.3913,251.9459,252.2725,15063.0
2024-03-18 12:00:00,254.88,254.93,254.31,254.72,17560.0,252.2428,252.2923,251.6787,252.0845,17560.0
2024-03-18 12:30:00,254.76,255.0,254.65,254.97,15447.0,252.1241,252.3616,252.0152,252.3319,15447.0
2024-03-18 13:00:00,254.99,255.34,254.93,255.34,16417.0,252.3517,252.6981,252.2923,252.6981,16417.0
2024-03-18 13:30:00,255.36,255.39,254.21,254.39,24148.0,252.7178,252.7475,251.5797,251.7579,24148.0
2024-03-18 14:00:00,254.43,254.54,254.13,254.34,10003.0,251.7975,251.9063,251.5006,251.7084,10003.0
2024-03-18 14:30:00,254.18,254.39,253.75,253.89,11457.0,251.5501,251.7579,251.1245,251.2631,11457.0
2024-03-18 15:00:00,253.89,254.27,253.83,253.91,8802.0,251.2631,251.6391,251.2037,251.2828,8802.0
2024-03-18 15:30:00,253.83,254.04,253.45,253.77,43129.0,251.2037,251.4115,250.8276,251.1443,43129.0
2024-03-19 09:30:00,254.06,255.14,253.98,254.86,35784.0,251.4313,252.5001,251.3521,252.223,35784.0
2024-03-19 10:00:00,254.88,254.97,253.7,253.9,15733.0,252.2428,252.3319,251.075,251.273,15733.0
2024-03-19 10:30:00,253.9,254.12,253.26,253.32,23181.0,251.273,251.4907,250.6396,250.699,23181.0
2024-03-19 11:00:00,253.32,253.32,252.56,252.61,26597.0,250.699,250.699,249.9468,249.9963,26597.0
2024-03-19 11:30:00,252.64,253.0,252.46,252.8,56307.0,250.026,250.3823,249.8479,250.1843,56307.0
2024-03-19 12:00:00,252.8,253.21,252.71,253.19,16468.0,250.1843,250.5901,250.0953,250.5703,16468.0
2024-03-19 12:30:00,253.19,253.36,252.88,253.03,20956.0,250.5703,250.7385,250.2635,250.412,20956.0
2024-03-19 13:00:00,253.09,253.21,252.74,253.15,18558.0,250.4713,250.5901,250.125,250.5307,18558.0
2024-03-19 13:30:00,253.15,253.4,252.93,252.94,15309.0,250.5307,250.7781,250.313,250.3229,15309.0
2024-03-19 14:00:00,252.93,253.12,252.62,253.08,16119.0,250.313,250.501,250.0062,250.4614,16119.0
2024-03-19 14:30:00,253.09,253.33,252.82,252.82,19833.0,250.4713,250.7088,250.2041,250.2041,19833.0
2024-03-19 15:00:00,252.83,252.91,252.67,252.7,19801.0,250.214,250.2932,250.0557,250.0854,19801.0
2024-03-19 15:30:00,252.64,254.1,252.59,253.87,119475.0,250.026,251.4709,249.9765,251.2433,119475.0
2024-03-20 09:30:00,253.97,254.38,253.04,253.81,17176.0,251.3422,251.748,250.4219,251.1839,17176.0
2024-03-20 10:00:00,253.81,253.83,253.11,253.36,17310.0,251.1839,251.2037,250.4911,250.7385,17310.0
2024-03-20 10:30:00,253.43,254.04,253.29,253.99,13563.0,250.8078,251.4115,250.6693,251.362,13563.0
2024-03-20 11:00:00,253.99,254.07,253.7,253.9,9870.0,251.362,251.4412,251.075,251.273,9870.0
2024-03-20 11:30:00,253.9,254.89,253.85,254.88,47102.0,251.273,252.2527,251.2235,252.2428,47102.0
2024-03-20 12:00:00,254.89,255.37,254.63,255.23,21465.0,252.2527,252.7277,251.9954,252.5892,21465.0
2024-03-20 12:30:00,255.23,255.57,255.13,255.55,7080.0,252.5892,252.9257,252.4902,252.9059,7080.0
2024-03-20 13:00:00,255.48,255.74,255.08,255.19,15366.0,252.8366,253.0939,252.4407,252.5496,15366.0
2024-03-20 13:30:00,255.19,255.58,255.02,255.09,23136.0,252.5496,252.9356,252.3814,252.4506,23136.0
2024-03-20 14:00:00,255.16,255.8,255.01,255.17,21482.0,252.5199,253.1533,252.3715,252.5298,21482.0
2024-03-20 14:30:00,255.17,255.47,255.0,255.31,31108.0,252.5298,252.8267,252.3616,252.6684,31108.0
2024-03-20 15:00:00,255.31,256.1,255.21,255.96,19358.0,252.6684,253.4502,252.5694,253.3116,19358.0
2024-03-20 15:30:00,255.96,255.96,254.94,255.87,79445.0,253.3116,253.3116,252.3022,253.2226,79445.0
2024-03-21 09:30:00,255.69,255.69,253.21,254.48,40177.0,253.0444,253.0444,250.5901,251.847,40177.0
2024-03-21 10:00:00,254.34,254.36,252.23,252.68,38075.0,251.7084,251.7282,249.6202,250.0656,38075.0
2024-03-21 10:30:00,252.71,254.3,252.63,254.16,20546.0,250.0953,251.6688,250.0161,251.5303,20546.0
2024-03-21 11:00:00,254.14,254.32,252.94,253.84,76544.0,251.5105,251.6886,250.3229,251.2136,76544.0
2024-03-21 11:30:00,253.95,254.08,252.52,252.82,20323.0,251.3224,251.4511,249.9072,250.2041,20323.0
2024-03-21 12:00:00,252.83,253.15,252.8,253.06,12553.0,250.214,250.5307,250.1843,250.4416,12553.0
2024-03-21 12:30:00,252.93,253.2,252.63,252.94,16471.0,250.313,250.5802,250.0161,250.3229,16471.0
2024-03-21 13:00:00,252.94,253.01,252.32,252.36,18693.0,250.3229,250.3922,249.7093,249.7489,18693.0
2024-03-21 13:30:00,252.34,252.54,252.12,252.21,18240.0,249.7291,249.927,249.5114,249.6004,18240.0
2024-03-21 14:00:00,252.25,252.38,251.85,251.96,25721.0,249.64,249.7687,249.2442,249.353,25721.0
2024-03-21 14:30:00,251.97,252.02,251.61,251.93,33189.0,249.3629,249.4124,249.0066,249.3233,33189.0
2024-03-21 15:00:00,251.9,252.28,251.47,251.86,20427.0,249.2936,249.6697,248.8681,249.2541,20427.0
2024-03-21 15:30:00,251.87,251.9,250.13,250.22,94551.0,249.264,249.2936,247.542,247.631,94551.0
2024-03-22 09:30:00,251.01,251.39,249.99,249.99,19047.0,248.4129,248.7889,247.4034,247.4034,19047.0
2024-03-22 10:00:00,250.02,250.58,249.66,250.58,22077.0,247.4331,247.9873,247.0768,247.9873,22077.0
2024-03-22 10:30:00,250.53,250.57,249.64,249.7,27960.0,247.9378,247.9774,247.057,247.1164,27960.0
2024-03-22 11:00:00,249.67,249.85,249.2,249.22,16594.0,247.0867,247.2649,246.6216,246.6414,16594.0
2024-03-22 11:30:00,249.22,249.65,249.16,249.25,14134.0,246.6414,247.0669,246.582,246.6711,14134.0
2024-03-22 12:00:00,249.22,249.39,248.81,248.89,23515.0,246.6414,246.8096,246.2356,246.3148,23515.0
2024-03-22 12:30:00,248.89,249.16,248.65,248.7,21981.0,246.3148,246.582,246.0773,246.1268,21981.0
2024-03-22 13:00:00,248.69,248.71,248.31,248.48,10860.0,246.1169,246.1367,245.7408,245.909,10860.0
2024-03-22 13:30:00,248.48,248.53,248.23,248.37,10802.0,245.909,245.9585,245.6616,245.8002,10802.0
2024-03-22 14:00:00,248.38,248.53,248.05,248.23,19027.0,245.8101,245.9585,245.4835,245.6616,19027.0
2024-03-22 14:30:00,248.25,248.28,247.89,248.01,18360.0,245.6814,245.7111,245.3251,245.4439,18360.0
2024-03-22 15:00:00,247.99,248.03,247.53,248.0,17446.0,245.4241,245.4637,244.9689,245.434,17446.0
2024-03-22 15:30:00,248.0,248.05,246.51,246.52,156027.0,245.434,245.4835,243.9594,243.9693,156027.0
2024-03-25 09:30:00,246.55,247.19,246.2,246.73,39331.0,243.999,244.6324,243.6526,244.1771,39331.0
2024-03-25 10:00:00,246.82,246.85,246.16,246.65,19414.0,244.2662,244.2959,243.613,244.098,19414.0
2024-03-25 10:30:00,246.57,247.21,246.57,246.8,14226.0,244.0188,244.6522,244.0188,244.2464,14226.0
2024-03-25 11:00:00,246.81,246.82,246.49,246.6,16893.0,244.2563,244.2662,243.9396,244.0485,16893.0
2024-03-25 11:30:00,246.54,246.54,245.95,246.35,18396.0,243.9891,243.9891,243.4052,243.8011,18396.0
2024-03-25 12:00:00,246.29,246.58,246.2,246.21,13621.0,243.7417,244.0287,243.6526,243.6625,13621.0
2024-03-25 12:30:00,246.21,246.29,245.65,245.73,16420.0,243.6625,243.7417,243.1083,243.1875,16420.0
2024-03-25 13:00:00,245.74,246.23,245.71,246.09,10935.0,243.1974,243.6823,243.1677,243.5438,10935.0
2024-03-25 13:30:00,246.08,246.08,245.66,245.9,12301.0,243.5339,243.5339,243.1182,243.3557,12301.0
2024-03-25 14:00:00,245.9,245.97,245.72,245.84,8433.0,243.3557,243.425,243.1776,243.2963,8433.0
2024-03-25 14:30:00,245.89,246.1,245.61,245.63,14113.0,243.3458,243.5537,243.0687,243.0885,14113.0
2024-03-25 15:00:00,245.68,245.85,245.54,245.84,16274.0,243.138,243.3062,242.9995,243.2963,16274.0
2024-03-25 15:30:00,245.8,246.13,245.32,245.55,88164.0,243.2568,243.5833,242.7817,243.0093,88164.0
2024-03-26 09:30:00,245.4,245.74,244.63,245.18,14112.0,242.8609,243.1974,242.0989,242.6432,14112.0
2024-03-26 10:00:00,245.39,246.61,245.3,246.41,15282.0,242.851,244.0584,242.7619,243.8604,15282.0
2024-03-26 10:30:00,246.48,247.0,246.24,246.59,15277.0,243.9297,244.4443,243.6922,244.0386,15277.0
2024-03-26 11:00:00,246.61,247.04,246.52,246.92,13901.0,244.0584,244.4839,243.9693,244.3652,13901.0
2024-03-26 11:30:00,246.81,247.02,246.76,246.77,14661.0,244.2563,244.4641,244.2068,244.2167,14661.0
2024-03-26 12:00:00,246.89,248.06,246.61,247.67,9432.0,244.3355,245.4934,244.0584,245.1074,9432.0
2024-03-26 12:30:00,247.66,247.68,247.31,247.48,11660.0,245.0975,245.1173,244.7511,244.9194,11660.0
2024-03-26 13:00:00,247.34,247.55,246.63,246.69,10950.0,244.7808,244.9887,244.0782,244.1376,10950.0
2024-03-26 13:30:00,246.71,247.07,246.68,247.0,16544.0,244.1573,244.5136,244.1277,244.4443,16544.0
2024-03-26 14:00:00,246.93,247.06,246.75,246.76,15633.0,244.3751,244.5037,244.1969,244.2068,15633.0
2024-03-26 14:30:00,246.74,247.03,246.63,246.72,15476.0,244.187,244.474,244.0782,244.1672,15476.0
2024-03-26 15:00:00,246.75,247.53,246.75,247.3,16607.0,244.1969,244.9689,244.1969,244.7412,16607.0
2024-03-26 15:30:00,247.39,247.43,246.17,246.28,145697.0,244.8303,244.8699,243.6229,243.7318,145697.0
2024-03-27 09:30:00,247.47,248.64,247.38,248.41,31068.0,244.9095,246.0674,244.8204,245.8398,31068.0
2024-03-27 10:00:00,248.46,248.58,247.05,247.33,15046.0,245.8892,246.008,244.4938,244.7709,15046.0
2024-03-27 10:30:00,247.14,247.19,246.09,246.28,9064.0,244.5829,244.6324,243.5438,243.7318,9064.0
2024-03-27 11:00:00,246.3,246.85,246.28,246.52,17933.0,243.7516,244.2959,243.7318,243.9693,17933.0
2024-03-27 11:30:00,246.47,246.52,246.14,246.15,8307.0,243.9198,243.9693,243.5932,243.6031,8307.0
2024-03-27 12:00:00,246.1,246.41,245.84,246.2,8735.0,243.5537,243.8604,243.2963,243.6526,8735.0
2024-03-27 12:30:00,246.31,246.57,246.19,246.2,8988.0,243.7615,244.0188,243.6427,243.6526,8988.0
2024-03-27 13:00:00,246.2,247.02,245.97,246.81,40744.0,243.6526,244.4641,243.425,244.2563,40744.0
2024-03-27 13:30:00,246.79,246.79,246.18,246.39,16268.0,244.2365,244.2365,243.6328,243.8407,16268.0
2024-03-27 14:00:00,246.33,246.33,245.88,245.97,16227.0,243.7813,243.7813,243.3359,243.425,16227.0
2024-03-27 14:30:00,246.04,246.13,245.87,246.02,18832.0,243.4943,243.5833,243.326,243.4745,18832.0
2024-03-27 15:00:00,245.92,246.74,245.9,246.74,8473.0,243.3755,244.187,243.3557,244.187,8473.0
2024-03-27 15:30:00,246.71,247.88,246.66,247.88,116076.0,244.1573,245.3152,244.1079,245.3152,116076.0
2024-03-28 09:30:00,249.0,249.0,247.5,248.79,70232.0,246.4237,246.4237,244.9392,246.2158,70232.0
2024-03-28 10:00:00,248.72,250.26,248.72,249.61,36534.0,246.1465,247.6706,246.1465,247.0273,36534.0
2024-03-28 10:30:00,249.69,250.09,249.14,250.05,14316.0,247.1065,247.5024,246.5622,247.4628,14316.0
2024-03-28 11:00:00,250.09,250.26,249.81,250.05,14058.0,247.5024,247.6706,247.2253,247.4628,14058.0
2024-03-28 11:30:00,250.13,250.45,249.91,249.92,18962.0,247.542,247.8586,247.3242,247.3341,18962.0
2024-03-28 12:00:00,250.0,250.14,249.73,249.82,13217.0,247.4133,247.5519,247.1461,247.2352,13217.0
2024-03-28 12:30:00,249.94,250.03,249.72,250.03,7432.0,247.3539,247.443,247.1362,247.443,7432.0
2024-03-28 13:00:00,249.97,250.14,249.69,249.87,16471.0,247.3836,247.5519,247.1065,247.2846,16471.0
2024-03-28 13:30:00,249.85,249.85,249.53,249.56,7825.0,247.2649,247.2649,246.9482,246.9779,7825.0
2024-03-28 14:00:00,249.61,249.74,249.4,249.63,17901.0,247.0273,247.156,246.8195,247.0471,17901.0
2024-03-28 14:30:00,249.56,250.19,249.54,250.14,17229.0,246.9779,247.6013,246.9581,247.5519,17229.0
2024-03-28 15:00:00,250.19,250.66,249.95,250.63,12406.0,247.6013,248.0665,247.3638,248.0368,12406.0
2024-03-28 15:30:00,250.68,250.91,249.89,249.89,92898.0,248.0863,248.3139,247.3044,247.3044,92898.0
2024-04-01 09:30:00,249.08,249.8,247.41,248.88,20104.0,246.5028,247.2154,244.8501,246.3049,20104.0
2024-04-01 10:00:00,248.62,248.99,248.08,248.55,10814.0,246.0476,246.4138,245.5132,245.9783,10814.0
2024-04-01 10:30:00,248.01,248.15,247.57,247.58,11372.0,245.4439,245.5824,245.0084,245.0183,11372.0
2024-04-01 11:00:00,247.71,247.72,246.9,247.18,11487.0,245.147,245.1569,244.3454,244.6225,11487.0
2024-04-01 11:30:00,247.08,247.23,246.8,247.05,10373.0,244.5235,244.672,244.2464,244.4938,10373.0
2024-04-01 12:00:00,247.15,247.15,246.65,246.89,8262.0,244.5928,244.5928,244.098,244.3355,8262.0
2024-04-01 12:30:00,246.85,247.44,246.84,247.42,7308.0,244.2959,244.8798,244.286,244.86,7308.0
2024-04-01 13:00:00,247.31,247.32,246.61,246.81,7394.0,244.7511,244.761,244.0584,244.2563,7394.0
2024-04-01 13:30:00,246.74,246.77,246.31,246.63,4610.0,244.187,244.2167,243.7615,244.0782,4610.0
2024-04-01 14:00:00,246.64,247.02,246.6,246.93,4058.0,244.0881,244.4641,244.0485,244.3751,4058.0
2024-04-01 14:30:00,246.99,247.48,246.94,247.41,5989.0,244.4344,244.9194,244.385,244.8501,5989.0
2024-04-01 15:00:00,247.37,247.83,247.37,247.66,6670.0,244.8105,245.2658,244.8105,245.0975,6670.0
2024-04-01 15:30:00,247.69,248.09,247.07,247.15,92115.0,245.1272,245.5231,244.5136,244.5928,92115.0
2024-04-02 09:30:00,248.09,248.69,247.19,247.29,32589.0,245.5231,246.1169,244.6324,244.7313,32589.0
2024-04-02 10:00:00,247.34,247.86,245.88,245.91,15346.0,244.7808,245.2954,243.3359,243.3656,15346.0
2024-04-02 10:30:00,245.78,246.8,245.72,246.43,16471.0,243.237,244.2464,243.1776,243.8802,16471.0
2024-04-02 11:00:00,246.63,247.0,246.37,246.86,16609.0,244.0782,244.4443,243.8209,244.3058,16609.0
2024-04-02 11:30:00,246.79,247.13,246.23,246.61,20003.0,244.2365,244.573,243.6823,244.0584,20003.0
2024-04-02 12:00:00,246.62,246.86,246.36,246.6,12587.0,244.0683,244.3058,243.811,244.0485,12587.0
2024-04-02 12:30:00,246.62,246.62,246.17,246.34,9040.0,244.0683,244.0683,243.6229,243.7912,9040.0
2024-04-02 13:00:00,246.17,246.28,245.85,246.0,6617.0,243.6229,243.7318,243.3062,243.4547,6617.0
2024-04-02 13:30:00,245.96,246.15,245.6,245.67,10570.0,243.4151,243.6031,243.0588,243.1281,10570.0
2024-04-02 14:00:00,245.75,246.04,245.67,245.97,10816.0,243.2073,243.4943,243.1281,243.425,10816.0
2024-04-02 14:30:00,245.98,246.05,245.39,245.42,13449.0,243.4349,243.5042,242.851,242.8807,13449.0
2024-04-02 15:00:00,245.43,245.54,245.24,245.24,15041.0,242.8906,242.9995,242.7026,242.7026,15041.0
2024-04-02 15:30:00,245.11,245.52,244.8,245.36,86559.0,242.5739,242.9797,242.2671,242.8213,86559.0
2024-04-03 09:30:00,245.56,247.42,245.2,246.22,16646.0,243.0192,244.86,242.663,243.6724,16646.0
2024-04-03 10:00:00,246.19,246.65,245.96,245.96,7584.0,243.6427,244.098,243.4151,243.4151,7584.0
2024-04-03 10:30:00,246.12,247.1,246.12,246.79,10103.0,243.5735,244.5433,243.5735,244.2365,10103.0
2024-04-03 11:00:00,246.87,247.2,246.55,246.66,7177.0,244.3157,244.6423,243.999,244.1079,7177.0
2024-04-03 11:30:00,246.58,246.58,246.23,246.3,8652.0,244.0287,244.0287,243.6823,243.7516,8652.0
2024-04-03 12:00:00,246.32,246.94,246.29,246.94,6361.0,243.7714,244.385,243.7417,244.385,6361.0
2024-04-03 12:30:00,246.88,247.04,246.63,246.67,3270.0,244.3256,244.4839,244.0782,244.1178,3270.0
2024-04-03 13:00:00,246.66,246.93,246.55,246.79,6450.0,244.1079,244.3751,243.999,244.2365,6450.0
2024-04-03 13:30:00,246.66,246.81,246.42,246.51,5284.0,244.1079,244.2563,243.8703,243.9594,5284.0
2024-04-03 14:00:00,246.56,246.66,246.25,246.25,10581.0,244.0089,244.1079,243.7021,243.7021,10581.0
2024-04-03 14:30:00,246.27,246.35,246.05,246.23,15490.0,243.7219,243.8011,243.5042,243.6823,15490.0
2024-04-03 15:00:00,246.2,246.43,245.69,245.84,10925.0,243.6526,243.8802,243.1479,243.2963,10925.0
2024-04-03 15:30:00,245.89,246.19,245.26,245.39,68901.0,243.3458,243.6427,242.7223,242.851,68901.0
2024-04-04 09:30:00,247.23,247.23,245.88,246.38,15250.0,244.672,244.672,243.3359,243.8308,15250.0
2024-04-04 10:00:00,246.53,246.92,245.89,245.9,14848.0,243.9792,244.3652,243.3458,243.3557,14848.0
2024-04-04 10:30:00,245.99,246.25,244.68,244.81,12091.0,243.4448,243.7021,242.1483,242.277,12091.0
2024-04-04 11:00:00,244.73,245.37,244.69,245.33,11753.0,242.1978,242.8312,242.1582,242.7916,11753.0
2024-04-04 11:30:00,245.35,245.45,244.88,244.88,10998.0,242.8114,242.9104,242.3463,242.3463,10998.0
2024-04-04 12:00:00,244.98,245.62,244.94,245.15,12096.0,242.4452,243.0786,242.4057,242.6135,12096.0
2024-04-04 12:30:00,245.12,245.12,244.59,244.97,17130.0,242.5838,242.5838,242.0593,242.4353,17130.0
2024-04-04 13:00:00,244.92,245.08,244.57,244.82,13004.0,242.3859,242.5442,242.0395,242.2869,13004.0
2024-04-04 13:30:00,244.8,244.8,243.35,243.36,35088.0,242.2671,242.2671,240.8321,240.842,35088.0
2024-04-04 14:00:00,243.3,243.3,241.87,241.87,27894.0,240.7826,240.7826,239.3674,239.3674,27894.0
2024-04-04 14:30:00,241.87,242.25,241.44,242.24,63834.0,239.3674,239.7435,238.9419,239.7336,63834.0
2024-04-04 15:00:00,242.31,242.92,241.75,241.76,23700.0,239.8029,240.4066,239.2487,239.2586,23700.0
2024-04-04 15:30:00,241.68,241.77,240.06,240.29,183586.0,239.1794,239.2685,237.5762,237.8038,183586.0
2024-04-05 09:30:00,240.66,244.35,240.33,244.22,32449.0,238.1699,241.8218,237.8434,241.6931,32449.0
2024-04-05 10:00:00,244.08,244.32,243.29,243.54,17570.0,241.5546,241.7921,240.7727,241.0201,17570.0
2024-04-05 10:30:00,243.46,245.22,243.46,245.03,14735.0,240.941,242.6828,240.941,242.4947,14735.0
2024-04-05 11:00:00,245.05,245.48,244.77,245.48,12665.0,242.5145,242.9401,242.2374,242.9401,12665.0
2024-04-05 11:30:00,245.51,245.96,244.87,244.89,18925.0,242.9698,243.4151,242.3364,242.3562,18925.0
2024-04-05 12:00:00,244.95,245.04,244.42,244.66,20909.0,242.4156,242.5046,241.891,242.1286,20909.0
2024-04-05 12:30:00,244.57,244.73,244.38,244.7,14749.0,242.0395,242.1978,241.8515,242.1681,14749.0
2024-04-05 13:00:00,244.65,244.65,243.87,244.08,16063.0,242.1187,242.1187,241.3467,241.5546,16063.0
2024-04-05 13:30:00,244.12,244.19,243.51,243.65,14074.0,241.5941,241.6634,240.9905,241.129,14074.0
2024-04-05 14:00:00,243.65,244.05,243.46,243.61,13311.0,241.129,241.5249,240.941,241.0894,13311.0
2024-04-05 14:30:00,243.69,244.14,243.6,243.93,16384.0,241.1686,241.6139,241.0795,241.4061,16384.0
2024-04-05 15:00:00,243.99,244.23,243.85,243.94,13258.0,241.4655,241.703,241.3269,241.416,13258.0
2024-04-05 15:30:00,243.87,244.34,243.69,243.98,76220.0,241.3467,241.8119,241.1686,241.4556,76220.0
2024-04-08 09:30:00,243.7,244.15,242.81,243.03,11147.0,241.1785,241.6238,240.2977,240.5154,11147.0
2024-04-08 10:00:00,243.44,244.04,243.36,244.04,11256.0,240.9212,241.515,240.842,241.515,11256.0
2024-04-08 10:30:00,243.91,244.32,243.82,244.22,9220.0,241.3863,241.7921,241.2972,241.6931,9220.0
2024-04-08 11:00:00,244.2,244.26,243.42,243.62,9197.0,241.6733,241.7327,240.9014,241.0993,9197.0
2024-04-08 11:30:00,243.66,243.67,243.09,243.41,12960.0,241.1389,241.1488,240.5748,240.8915,12960.0
2024-04-08 12:00:00,243.35,243.73,243.31,243.68,11859.0,240.8321,241.2082,240.7925,241.1587,11859.0
2024-04-08 12:30:00,243.69,243.88,243.48,243.75,8540.0,241.1686,241.3566,240.9608,241.228,8540.0
2024-04-08 13:00:00,243.79,243.85,243.61,243.82,7466.0,241.2676,241.3269,241.0894,241.2972,7466.0
2024-04-08 13:30:00,243.85,243.85,243.37,243.67,10764.0,241.3269,241.3269,240.8519,241.1488,10764.0
2024-04-08 14:00:00,243.63,244.18,243.63,244.17,20226.0,241.1092,241.6535,241.1092,241.6436,20226.0
2024-04-08 14:30:00,244.2,244.2,243.99,244.09,13066.0,241.6733,241.6733,241.4655,241.5645,13066.0
2024-04-08 15:00:00,244.05,244.26,244.0,244.14,14752.0,241.5249,241.7327,241.4754,241.6139,14752.0
2024-04-08 15:30:00,244.15,244.33,243.88,244.2,59368.0,241.6238,241.802,241.3566,241.6733,59368.0
2024-04-09 09:30:00,244.84,244.95,243.9,244.0,57731.0,242.3067,242.4156,241.3764,241.4754,57731.0
2024-04-09 10:00:00,244.0,244.17,243.34,243.83,50818.0,241.4754,241.6436,240.8222,241.3071,50818.0
2024-04-09 10:30:00,243.58,243.78,242.25,242.59,46003.0,241.0597,241.2577,239.7435,240.08,46003.0
2024-04-09 11:00:00,242.61,243.47,242.58,243.1,11522.0,240.0998,240.9509,240.0701,240.5847,11522.0
2024-04-09 11:30:00,243.0,243.34,242.75,243.12,12313.0,240.4857,240.8222,240.2383,240.6045,12313.0
2024-04-09 12:00:00,243.23,243.36,242.96,242.96,7060.0,240.7134,240.842,240.4461,240.4461,7060.0
2024-04-09 12:30:00,243.17,243.76,243.17,243.33,10001.0,240.654,241.2379,240.654,240.8123,10001.0
2024-04-09 13:00:00,243.29,243.5,243.06,243.19,7991.0,240.7727,240.9806,240.5451,240.6738,7991.0
2024-04-09 13:30:00,243.31,243.37,242.91,242.99,6587.0,240.7925,240.8519,240.3967,240.4758,6587.0
2024-04-09 14:00:00,242.85,243.43,242.82,243.23,11179.0,240.3373,240.9113,240.3076,240.7134,11179.0
2024-04-09 14:30:00,243.13,243.58,243.13,243.33,16790.0,240.6144,241.0597,240.6144,240.8123,16790.0
2024-04-09 15:00:00,243.36,244.15,243.18,244.09,48832.0,240.842,241.6238,240.6639,241.5645,48832.0
2024-04-09 15:30:00,244.03,244.36,243.21,244.18,76832.0,241.5051,241.8317,240.6936,241.6535,76832.0
2024-04-10 09:30:00,239.27,241.99,239.15,240.32,63995.0,236.7943,239.4862,236.6756,237.8335,63995.0
2024-04-10 10:00:00,240.24,240.58,238.92,240.28,42044.0,237.7543,238.0908,236.4479,237.7939,42044.0
2024-04-10 10:30:00,240.31,241.0,240.16,240.85,16134.0,237.8236,238.5064,237.6751,238.358,16134.0
2024-04-10 11:00:00,240.63,240.63,239.75,240.18,15453.0,238.1403,238.1403,237.2694,237.6949,15453.0
2024-04-10 11:30:00,240.21,240.51,239.29,239.44,85732.0,237.7246,238.0215,236.8141,236.9626,85732.0
2024-04-10 12:00:00,239.43,239.62,239.11,239.54,13099.0,236.9527,237.1407,236.636,237.0615,13099.0
2024-04-10 12:30:00,239.61,239.94,239.44,239.87,14553.0,237.1308,237.4574,236.9626,237.3881,14553.0
2024-04-10 13:00:00,239.86,240.42,239.37,239.76,38518.0,237.3782,237.9324,236.8933,237.2793,38518.0
2024-04-10 13:30:00,239.8,240.44,239.47,239.95,14125.0,237.3188,237.9522,236.9923,237.4673,14125.0
2024-04-10 14:00:00,240.08,240.71,240.0,240.22,17257.0,237.5959,238.2194,237.5168,237.7345,17257.0
2024-04-10 14:30:00,240.16,240.27,239.57,239.6,10824.0,237.6751,237.784,237.0912,237.1209,10824.0
2024-04-10 15:00:00,239.59,240.26,239.46,240.01,19639.0,237.111,237.7741,236.9824,237.5267,19639.0
2024-04-10 15:30:00,239.97,240.38,239.89,240.02,106259.0,237.4871,237.8928,237.4079,237.5366,106259.0
2024-04-11 09:30:00,238.68,239.38,237.66,237.66,39404.0,236.2104,236.9032,235.201,235.201,39404.0
2024-04-11 10:00:00,237.68,238.18,236.7,237.8,30500.0,235.2208,235.7156,234.2509,235.3395,30500.0
2024-04-11 10:30:00,237.91,238.35,237.61,237.85,20937.0,235.4484,235.8838,235.1515,235.389,20937.0
2024-04-11 11:00:00,237.68,237.88,237.51,237.68,17022.0,235.2208,235.4187,235.0525,235.2208,17022.0
2024-04-11 11:30:00,237.68,237.86,237.42,237.72,18503.0,235.2208,235.3989,234.9635,235.2604,18503.0
2024-04-11 12:00:00,237.75,238.54,237.64,238.43,17558.0,235.2901,236.0719,235.1812,235.963,17558.0
2024-04-11 12:30:00,238.51,238.51,237.89,238.03,12083.0,236.0422,236.0422,235.4286,235.5672,12083.0
2024-04-11 13:00:00,238.06,239.45,237.94,239.26,18931.0,235.5968,236.9725,235.4781,236.7844,18931.0
2024-04-11 13:30:00,239.17,239.67,238.91,239.49,15060.0,236.6954,237.1902,236.4381,237.012,15060.0
2024-04-11 14:00:00,239.53,240.01,239.49,239.67,12850.0,237.0516,237.5267,237.012,237.1902,12850.0
2024-04-11 14:30:00,239.73,240.08,239.69,239.91,19238.0,237.2496,237.5959,237.21,237.4277,19238.0
2024-04-11 15:00:00,239.9,240.01,239.32,239.83,22855.0,237.4178,237.5267,236.8438,237.3485,22855.0
2024-04-11 15:30:00,239.79,239.82,238.13,238.16,92612.0,237.3089,237.3386,235.6661,235.6958,92612.0
2024-04-12 09:30:00,237.46,238.7,237.39,238.22,15434.0,235.0031,236.2302,234.9338,235.7552,15434.0
2024-04-12 10:00:00,237.81,238.25,237.36,238.08,11064.0,235.3494,235.7849,234.9041,235.6166,11064.0
2024-04-12 10:30:00,238.23,238.25,237.55,237.97,25630.0,235.7651,235.7849,235.0921,235.5078,25630.0
2024-04-12 11:00:00,237.89,238.52,237.75,238.26,21672.0,235.4286,236.0521,235.2901,235.7948,21672.0
2024-04-12 11:30:00,238.39,238.59,237.82,237.91,14175.0,235.9234,236.1214,235.3593,235.4484,14175.0
2024-04-12 12:00:00,237.69,238.11,237.39,237.45,9851.0,235.2307,235.6463,234.9338,234.9932,9851.0
2024-04-12 12:30:00,237.46,237.48,235.73,235.74,23243.0,235.0031,235.0228,233.291,233.3008,23243.0
2024-04-12 13:00:00,235.74,235.78,234.27,234.28,25716.0,233.3008,233.3404,231.8461,231.856,25716.0
2024-04-12 13:30:00,234.25,235.69,234.02,234.51,52121.0,231.8263,233.2514,231.5986,232.0836,52121.0
2024-04-12 14:00:00,234.32,235.18,234.23,235.06,42807.0,231.8955,232.7466,231.8065,232.6279,42807.0
2024-04-12 14:30:00,234.99,235.11,234.14,234.48,20909.0,232.5586,232.6774,231.7174,232.0539,20909.0
2024-04-12 15:00:00,234.39,234.52,234.0,234.21,25345.0,231.9648,232.0935,231.5789,231.7867,25345.0
2024-04-12 15:30:00,234.21,235.13,234.1,234.56,85187.0,231.7867,232.6972,231.6778,232.1331,85187.0
2024-04-15 09:30:00,237.38,237.44,236.42,236.85,27838.0,234.9239,234.9833,233.9738,234.3994,27838.0
2024-04-15 10:00:00,236.73,236.8,235.7,236.05,22140.0,234.2806,234.3499,233.2613,233.6076,22140.0
2024-04-15 10:30:00,236.09,236.09,234.39,234.67,18158.0,233.6472,233.6472,231.9648,232.2419,18158.0
2024-04-15 11:00:00,234.41,235.53,234.3,235.53,15003.0,231.9846,233.093,231.8757,233.093,15003.0
2024-04-15 11:30:00,235.48,236.08,235.25,235.96,16856.0,233.0435,233.6373,232.8159,233.5186,16856.0
2024-04-15 12:00:00,236.01,236.09,235.34,235.66,15830.0,233.5681,233.6472,232.905,233.2217,15830.0
2024-04-15 12:30:00,235.59,235.63,234.89,235.13,18249.0,233.1524,233.192,232.4596,232.6972,18249.0
2024-04-15 13:00:00,235.08,235.08,234.21,234.26,6357.0,232.6477,232.6477,231.7867,231.8362,6357.0
2024-04-15 13:30:00,234.09,234.09,233.62,233.85,17082.0,231.6679,231.6679,231.2028,231.4304,17082.0
2024-04-15 14:00:00,233.87,233.97,233.3,233.66,9761.0,231.4502,231.5492,230.8861,231.2424,9761.0
2024-04-15 14:30:00,233.57,234.0,232.64,233.05,17409.0,231.1533,231.5789,230.2329,230.6387,17409.0
2024-04-15 15:00:00,233.04,233.07,231.94,232.42,15507.0,230.6288,230.6585,229.5402,230.0152,15507.0
2024-04-15 15:30:00,232.45,232.99,231.88,232.07,86713.0,230.0449,230.5793,229.4808,229.6688,86713.0
2024-04-16 09:30:00,232.0,233.6,231.41,232.88,30738.0,229.5995,231.183,229.0157,230.4704,30738.0
2024-04-16 10:00:00,232.44,232.84,231.71,232.31,22530.0,230.035,230.4309,229.3125,229.9063,22530.0
2024-04-16 10:30:00,232.2,232.79,231.92,232.0,21821.0,229.7975,230.3814,229.5204,229.5995,21821.0
2024-04-16 11:00:00,232.06,232.4,231.77,232.22,20299.0,229.6589,229.9954,229.3719,229.8173,20299.0
2024-04-16 11:30:00,232.23,233.1,232.11,232.38,22038.0,229.8272,230.6882,229.7084,229.9756,22038.0
2024-04-16 12:00:00,232.37,232.69,232.17,232.63,4205.0,229.9657,230.2824,229.7678,230.223,4205.0
2024-04-16 12:30:00,232.64,232.85,232.5,232.61,6491.0,230.2329,230.4408,230.0944,230.2032,6491.0
2024-04-16 13:00:00,232.53,232.53,232.04,232.22,10340.0,230.1241,230.1241,229.6391,229.8173,10340.0
2024-04-16 13:30:00,232.11,232.48,231.58,232.22,12241.0,229.7084,230.0746,229.1839,229.8173,12241.0
2024-04-16 14:00:00,232.08,232.67,231.45,231.53,12745.0,229.6787,230.2626,229.0552,229.1344,12745.0
2024-04-16 14:30:00,231.68,232.64,231.57,232.61,15372.0,229.2829,230.2329,229.174,230.2032,15372.0
2024-04-16 15:00:00,232.71,232.73,231.95,232.6,104257.0,230.3022,230.322,229.5501,230.1933,104257.0
2024-04-16 15:30:00,232.56,232.56,231.17,231.36,54034.0,230.1538,230.1538,228.7781,228.9662,54034.0
2024-04-17 09:30:00,232.12,232.42,230.99,231.47,15734.0,229.7183,230.0152,228.6,229.075,15734.0
2024-04-17 10:00:00,231.28,232.51,231.23,232.29,21962.0,228.887,230.1043,228.8375,229.8865,21962.0
2024-04-17 10:30:00,232.33,232.34,231.68,232.02,17528.0,229.9261,229.936,229.2829,229.6193,17528.0
2024-04-17 11:00:00,231.87,232.1,231.68,231.69,12675.0,229.4709,229.6985,229.2829,229.2928,12675.0
2024-04-17 11:30:00,231.62,231.62,231.27,231.39,13145.0,229.2235,229.2235,228.8771,228.9959,13145.0
2024-04-17 12:00:00,231.37,231.85,230.85,231.68,30318.0,228.9761,229.4511,228.4614,229.2829,30318.0
2024-04-17 12:30:00,231.58,231.6,230.97,230.97,20584.0,229.1839,229.2037,228.5802,228.5802,20584.0
2024-04-17 13:00:00,231.06,231.51,230.8,231.42,16900.0,228.6693,229.1146,228.412,229.0255,16900.0
2024-04-17 13:30:00,231.36,231.48,230.95,231.4,12708.0,228.9662,229.0849,228.5604,229.0058,12708.0
2024-04-17 14:00:00,231.32,231.35,230.92,231.0,11591.0,228.9266,228.9563,228.5307,228.6099,11591.0
2024-04-17 14:30:00,230.98,231.59,230.48,230.56,12137.0,228.5901,229.1938,228.0953,228.1744,12137.0
2024-04-17 15:00:00,230.56,231.11,230.08,230.92,23361.0,228.1744,228.7188,227.6994,228.5307,23361.0
2024-04-17 15:30:00,230.99,231.3,230.41,230.43,115477.0,228.6,228.9068,228.026,228.0458,115477.0
2024-04-18 09:30:00,233.03,234.97,233.03,234.49,21846.0,230.6189,232.5388,230.6189,232.0638,21846.0
2024-04-18 10:00:00,234.76,235.24,234.14,234.97,18225.0,232.331,232.806,231.7174,232.5388,18225.0
2024-04-18 10:30:00,234.97,235.97,234.94,235.62,29088.0,232.5388,233.5285,232.5091,233.1821,29088.0
2024-04-18 11:00:00,235.81,235.85,235.33,235.33,21523.0,233.3701,233.4097,232.8951,232.8951,21523.0
2024-04-18 11:30:00,235.34,235.6,234.75,235.38,25414.0,232.905,233.1623,232.3211,232.9446,25414.0
2024-04-18 12:00:00,235.37,235.42,234.73,234.81,8497.0,232.9347,232.9842,232.3013,232.3805,8497.0
2024-04-18 12:30:00,234.88,235.71,234.86,235.34,20924.0,232.4497,233.2712,232.43,232.905,20924.0
2024-04-18 13:00:00,235.34,235.44,234.15,234.71,10453.0,232.905,233.004,231.7273,232.2815,10453.0
2024-04-18 13:30:00,234.63,234.65,233.91,233.95,10684.0,232.2023,232.2221,231.4898,231.5294,10684.0
2024-04-18 14:00:00,233.95,234.73,233.87,234.48,22666.0,231.5294,232.3013,231.4502,232.0539,22666.0
2024-04-18 14:30:00,234.46,234.7,233.9,233.9,17717.0,232.0341,232.2716,231.4799,231.4799,17717.0
2024-04-18 15:00:00,234.09,234.77,234.08,234.56,27214.0,231.6679,232.3409,231.658,232.1331,27214.0
2024-04-18 15:30:00,234.65,234.78,233.8,233.92,121128.0,232.2221,232.3508,231.3809,231.4997,121128.0
2024-04-19 09:30:00,235.1,235.73,233.84,234.94,94230.0,232.6675,233.291,231.4205,232.5091,94230.0
2024-04-19 10:00:00,234.84,235.85,234.84,235.07,34158.0,232.4102,233.4097,232.4102,232.6378,34158.0
2024-04-19 10:30:00,234.87,235.53,234.3,234.67,17868.0,232.4399,233.093,231.8757,232.2419,17868.0
2024-04-19 11:00:00,234.76,235.63,234.71,235.62,18099.0,232.331,233.192,232.2815,233.1821,18099.0
2024-04-19 11:30:00,235.62,235.8,235.29,235.48,40084.0,233.1821,233.3602,232.8555,233.0435,40084.0
2024-04-19 12:00:00,235.49,236.01,235.49,235.64,22741.0,233.0534,233.5681,233.0534,233.2019,22741.0
2024-04-19 12:30:00,235.63,236.16,235.57,236.11,12867.0,233.192,233.7165,233.1326,233.667,12867.0
2024-04-19 13:00:00,236.09,236.38,235.93,236.21,14942.0,233.6472,233.9342,233.4889,233.766,14942.0
2024-04-19 13:30:00,236.36,236.74,235.81,236.47,13837.0,233.9144,234.2905,233.3701,234.0233,13837.0
2024-04-19 14:00:00,236.33,236.33,235.39,235.39,12953.0,233.8847,233.8847,232.9545,232.9545,12953.0
2024-04-19 14:30:00,235.31,235.83,235.07,235.76,17914.0,232.8753,233.3899,232.6378,233.3206,17914.0
2024-04-19 15:00:00,235.76,236.52,235.68,236.23,48364.0,233.3206,234.0728,233.2415,233.7858,48364.0
2024-04-19 15:30:00,236.22,236.76,235.85,236.57,106144.0,233.7759,234.3103,233.4097,234.1223,106144.0
2024-04-22 09:30:00,238.36,239.3,237.43,238.86,33263.0,235.8937,236.824,234.9734,236.3886,33263.0
2024-04-22 10:00:00,238.96,239.37,238.32,239.09,26227.0,236.4875,236.8933,235.8542,236.6162,26227.0
2024-04-22 10:30:00,239.22,239.62,239.0,239.36,18732.0,236.7448,237.1407,236.5271,236.8834,18732.0
2024-04-22 11:00:00,239.33,239.45,238.85,238.89,23559.0,236.8537,236.9725,236.3787,236.4183,23559.0
2024-04-22 11:30:00,238.86,239.37,238.83,239.3,11720.0,236.3886,236.8933,236.3589,236.824,11720.0
2024-04-22 12:00:00,239.27,239.44,238.84,239.17,14786.0,236.7943,236.9626,236.3688,236.6954,14786.0
2024-04-22 12:30:00,239.1,239.11,238.84,239.05,9877.0,236.6261,236.636,236.3688,236.5766,9877.0
2024-04-22 13:00:00,239.21,239.48,238.86,239.4,13898.0,236.7349,237.0022,236.3886,236.923,13898.0
2024-04-22 13:30:00,239.48,240.03,239.27,239.84,14544.0,237.0022,237.5465,236.7943,237.3584,14544.0
2024-04-22 14:00:00,239.79,239.82,239.6,239.71,4795.0,237.3089,237.3386,237.1209,237.2298,4795.0
2024-04-22 14:30:00,239.62,239.66,238.88,239.1,10132.0,237.1407,237.1803,236.4084,236.6261,10132.0
2024-04-22 15:00:00,239.19,239.19,238.6,238.79,11874.0,236.7152,236.7152,236.1313,236.3193,11874.0
2024-04-22 15:30:00,238.76,238.79,237.45,237.51,58589.0,236.2896,236.3193,234.9932,235.0525,58589.0
2024-04-23 09:30:00,238.45,238.93,237.9,238.08,20057.0,235.9828,236.4578,235.4385,235.6166,20057.0
2024-04-23 10:00:00,238.07,239.02,237.83,239.02,40066.0,235.6067,236.5469,235.3692,236.5469,40066.0
2024-04-23 10:30:00,239.02,239.12,238.07,238.74,11197.0,236.5469,236.6459,235.6067,236.2698,11197.0
2024-04-23 11:00:00,238.82,238.83,238.25,238.71,11536.0,236.349,236.3589,235.7849,236.2401,11536.0
2024-04-23 11:30:00,238.66,238.66,238.08,238.3,11449.0,236.1906,236.1906,235.6166,235.8344,11449.0
2024-04-23 12:00:00,238.27,238.68,238.12,238.56,7434.0,235.8047,236.2104,235.6562,236.0917,7434.0
2024-04-23 12:30:00,238.43,238.65,238.21,238.34,8004.0,235.963,236.1807,235.7453,235.8739,8004.0
2024-04-23 13:00:00,238.28,238.44,237.97,238.15,11128.0,235.8146,235.9729,235.5078,235.6859,11128.0
2024-04-23 13:30:00,238.12,238.49,238.08,238.31,8671.0,235.6562,236.0224,235.6166,235.8443,8671.0
2024-04-23 14:00:00,238.31,238.31,237.86,238.17,7130.0,235.8443,235.8443,235.3989,235.7057,7130.0
2024-04-23 14:30:00,238.12,238.14,237.5,237.59,8805.0,235.6562,235.676,235.0426,235.1317,8805.0
2024-04-23 15:00:00,237.59,237.67,237.37,237.48,8101.0,235.1317,235.2109,234.914,235.0228,8101.0
2024-04-23 15:30:00,237.37,238.08,237.34,237.9,39013.0,234.914,235.6166,234.8843,235.4385,39013.0
2024-04-24 09:30:00,237.52,238.0,236.03,237.26,45688.0,235.0624,235.5375,233.5878,234.8051,45688.0
2024-04-24 10:00:00,237.38,237.42,236.24,236.28,23729.0,234.9239,234.9635,233.7957,233.8353,23729.0
2024-04-24 10:30:00,236.2,236.54,235.7,235.97,14591.0,233.7561,234.0926,233.2613,233.5285,14591.0
2024-04-24 11:00:00,236.04,236.38,235.94,236.38,8933.0,233.5977,233.9342,233.4988,233.9342,8933.0
2024-04-24 11:30:00,236.2,236.57,235.83,236.32,22392.0,233.7561,234.1223,233.3899,233.8748,22392.0
2024-04-24 12:00:00,236.3,236.42,235.86,236.06,6935.0,233.8551,233.9738,233.4196,233.6175,6935.0
2024-04-24 12:30:00,236.04,236.04,235.57,235.92,6517.0,233.5977,233.5977,233.1326,233.479,6517.0
2024-04-24 13:00:00,235.82,236.04,235.78,235.97,5466.0,233.38,233.5977,233.3404,233.5285,5466.0
2024-04-24 13:30:00,236.19,237.08,235.99,237.08,27821.0,233.7462,234.627,233.5483,234.627,27821.0
2024-04-24 14:00:00,237.11,237.11,236.45,236.66,7445.0,234.6567,234.6567,234.0035,234.2113,7445.0
2024-04-24 14:30:00,236.54,236.76,236.41,236.75,6633.0,234.0926,234.3103,233.9639,234.3004,6633.0
2024-04-24 15:00:00,236.69,236.99,236.44,236.8,13946.0,234.241,234.5379,233.9936,234.3499,13946.0
2024-04-24 15:30:00,236.73,237.53,236.65,236.76,69279.0,234.2806,235.0723,234.2014,234.3103,69279.0
2024-04-25 09:30:00,236.32,237.33,234.32,234.79,12608.0,233.8748,234.8744,231.8955,232.3607,12608.0
2024-04-25 10:00:00,234.78,235.44,234.09,235.29,27697.0,232.3508,233.004,231.6679,232.8555,27697.0
2024-04-25 10:30:00,235.29,235.44,234.55,234.61,18288.0,232.8555,233.004,232.1232,232.1825,18288.0
2024-04-25 11:00:00,234.68,235.65,234.58,235.56,13112.0,232.2518,233.2118,232.1529,233.1227,13112.0
2024-04-25 11:30:00,235.61,236.01,235.43,236.01,13685.0,233.1722,233.5681,232.9941,233.5681,13685.0
2024-04-25 12:00:00,235.83,236.55,235.82,236.55,9244.0,233.3899,234.1025,233.38,234.1025,9244.0
2024-04-25 12:30:00,236.47,236.66,236.21,236.56,12378.0,234.0233,234.2113,233.766,234.1124,12378.0
2024-04-25 13:00:00,236.54,236.99,236.13,236.32,33505.0,234.0926,234.5379,233.6868,233.8748,33505.0
2024-04-25 13:30:00,236.52,237.22,236.47,237.01,14359.0,234.0728,234.7655,234.0233,234.5577,14359.0
2024-04-25 14:00:00,237.02,237.18,236.63,236.63,8648.0,234.5676,234.726,234.1816,234.1816,8648.0
2024-04-25 14:30:00,236.56,236.84,236.27,236.69,13072.0,234.1124,234.3895,233.8254,234.241,13072.0
2024-04-25 15:00:00,236.69,237.4,236.69,237.26,24484.0,234.241,234.9437,234.241,234.8051,24484.0
2024-04-25 15:30:00,237.27,237.57,236.6,236.87,93918.0,234.815,235.1119,234.152,234.4192,93918.0
2024-04-26 09:30:00,236.95,238.7,235.94,237.54,68369.0,234.4983,236.2302,233.4988,235.0822,68369.0
2024-04-26 10:00:00,237.7,238.69,232.35,233.65,125231.0,235.2406,236.2203,229.9459,231.2325,125231.0
2024-04-26 10:30:00,233.55,235.65,233.37,235.49,51499.0,231.1335,233.2118,230.9554,233.0534,51499.0
2024-04-26 11:00:00,235.51,235.51,233.08,233.73,28019.0,233.0732,233.0732,230.6684,231.3116,28019.0
2024-04-26 11:30:00,233.88,234.58,233.46,234.02,63575.0,231.4601,232.1529,231.0444,231.5986,63575.0
2024-04-26 12:00:00,234.05,234.22,232.81,234.12,62961.0,231.6283,231.7966,230.4012,231.6976,62961.0
2024-04-26 12:30:00,234.04,234.69,233.74,234.0,42635.0,231.6184,232.2617,231.3215,231.5789,42635.0
2024-04-26 13:00:00,234.11,234.16,233.68,233.98,21032.0,231.6877,231.7372,231.2622,231.5591,21032.0
2024-04-26 13:30:00,233.9,234.5,233.29,234.3,46111.0,231.4799,232.0737,230.8762,231.8757,46111.0
2024-04-26 14:00:00,234.42,235.27,234.15,234.37,53527.0,231.9945,232.8357,231.7273,231.945,53527.0
2024-04-26 14:30:00,234.43,235.37,234.15,234.7,43261.0,232.0044,232.9347,231.7273,232.2716,43261.0
2024-04-26 15:00:00,234.83,235.0,234.56,234.56,29184.0,232.4003,232.5685,232.1331,232.1331,29184.0
2024-04-26 15:30:00,234.58,234.62,233.76,234.04,105020.0,232.1529,232.1924,231.3413,231.6184,105020.0
2024-04-29 09:30:00,233.79,234.05,232.34,232.83,47533.0,231.371,231.6283,229.936,230.421,47533.0
2024-04-29 10:00:00,232.69,234.32,232.43,233.79,29654.0,230.2824,231.8955,230.0251,231.371,29654.0
2024-04-29 10:30:00,233.92,234.21,233.67,234.03,24247.0,231.4997,231.7867,231.2523,231.6085,24247.0
2024-04-29 11:00:00,233.9,234.23,233.7,233.85,13560.0,231.4799,231.8065,231.282,231.4304,13560.0
2024-04-29 11:30:00,233.91,233.93,233.26,233.77,19138.0,231.4898,231.5096,230.8465,231.3512,19138.0
2024-04-29 12:00:00,233.94,234.07,233.6,233.99,15600.0,231.5195,231.6481,231.183,231.569,15600.0
2024-04-29 12:30:00,234.04,234.22,233.78,233.86,8988.0,231.6184,231.7966,231.3611,231.4403,8988.0
2024-04-29 13:00:00,233.86,233.9,233.32,233.42,10747.0,231.4403,231.4799,230.9059,231.0049,10747.0
2024-04-29 13:30:00,233.35,233.73,233.24,233.28,11431.0,230.9356,231.3116,230.8267,230.8663,11431.0
2024-04-29 14:00:00,233.15,233.49,233.06,233.32,13920.0,230.7376,231.0741,230.6486,230.9059,13920.0
2024-04-29 14:30:00,233.22,233.25,232.81,232.91,13033.0,230.8069,230.8366,230.4012,230.5001,13033.0
2024-04-29 15:00:00,232.84,232.96,232.27,232.94,18837.0,230.4309,230.5496,229.8668,230.5298,18837.0
2024-04-29 15:30:00,232.94,233.64,232.73,233.54,92368.0,230.5298,231.2226,230.322,231.1236,92368.0
2024-04-30 09:30:00,233.98,234.74,233.01,233.77,20480.0,231.5591,232.3112,230.5991,231.3512,20480.0
2024-04-30 10:00:00,233.78,233.89,233.24,233.36,8161.0,231.3611,231.47,230.8267,230.9455,8161.0
2024-04-30 10:30:00,233.46,233.9,232.89,233.73,8050.0,231.0444,231.4799,230.4803,231.3116,8050.0
2024-04-30 11:00:00,233.64,233.64,232.58,232.88,7544.0,231.2226,231.2226,230.1735,230.4704,7544.0
2024-04-30 11:30:00,232.75,233.74,232.63,233.37,19931.0,230.3418,231.3215,230.223,230.9554,19931.0
2024-04-30 12:00:00,233.39,234.95,233.34,234.52,14002.0,230.9752,232.519,230.9257,232.0935,14002.0
2024-04-30 12:30:00,234.61,234.61,234.02,234.44,7354.0,232.1825,232.1825,231.5986,232.0143,7354.0
2024-04-30 13:00:00,234.43,234.49,234.01,234.44,13844.0,232.0044,232.0638,231.5887,232.0143,13844.0
2024-04-30 13:30:00,234.44,235.09,234.43,234.83,13640.0,232.0143,232.6576,232.0044,232.4003,13640.0
2024-04-30 14:00:00,234.87,235.17,234.65,234.83,8563.0,232.4399,232.7367,232.2221,232.4003,8563.0
2024-04-30 14:30:00,234.81,234.93,234.53,234.93,6558.0,232.3805,232.4992,232.1034,232.4992,6558.0
2024-04-30 15:00:00,234.91,234.91,233.94,234.17,8455.0,232.4794,232.4794,231.5195,231.7471,8455.0
2024-04-30 15:30:00,234.17,234.91,233.94,234.66,60080.0,231.7471,232.4794,231.5195,232.232,60080.0
2024-05-01 09:30:00,234.47,236.16,234.33,235.91,18739.0,232.044,233.7165,231.9054,233.4691,18739.0
2024-05-01 10:00:00,235.94,236.62,235.82,235.84,10339.0,233.4988,234.1717,233.38,233.3998,10339.0
2024-05-01 10:30:00,235.89,237.81,235.89,237.66,16663.0,233.4493,235.3494,233.4493,235.201,16663.0
2024-05-01 11:00:00,237.67,239.07,237.57,239.01,31176.0,235.2109,236.5964,235.1119,236.537,31176.0
2024-05-01 11:30:00,239.14,239.71,238.88,239.3,25487.0,236.6657,237.2298,236.4084,236.824,25487.0
2024-05-01 12:00:00,239.16,239.59,239.15,239.46,10427.0,236.6855,237.111,236.6756,236.9824,10427.0
2024-05-01 12:30:00,239.48,239.66,239.21,239.22,12569.0,237.0022,237.1803,236.7349,236.7448,12569.0
2024-05-01 13:00:00,239.26,240.17,239.2,240.0,13238.0,236.7844,237.685,236.725,237.5168,13238.0
2024-05-01 13:30:00,239.92,240.1,239.1,239.31,8696.0,237.4376,237.6157,236.6261,236.8339,8696.0
2024-05-01 14:00:00,239.34,239.97,239.27,239.88,12441.0,236.8636,237.4871,236.7943,237.398,12441.0
2024-05-01 14:30:00,239.87,241.0,239.32,240.42,29696.0,237.3881,238.5064,236.8438,237.9324,29696.0
2024-05-01 15:00:00,240.44,240.86,240.01,240.26,22917.0,237.9522,238.3679,237.5267,237.7741,22917.0
2024-05-01 15:30:00,240.2,240.35,238.34,238.53,138047.0,237.7147,237.8632,235.8739,236.062,138047.0
2024-05-02 09:30:00,238.43,241.32,237.7,240.64,71603.0,235.963,238.8231,235.2406,238.1502,71603.0
2024-05-02 10:00:00,241.57,241.57,239.13,239.4,42961.0,239.0705,239.0705,236.6558,236.923,42961.0
2024-05-02 10:30:00,239.28,239.56,237.94,238.75,21661.0,236.8042,237.0813,235.4781,236.2797,21661.0
2024-05-02 11:00:00,238.87,239.91,238.8,238.89,38743.0,236.3985,237.4277,236.3292,236.4183,38743.0
2024-05-02 11:30:00,238.78,239.79,238.57,239.46,23188.0,236.3094,237.3089,236.1016,236.9824,23188.0
2024-05-02 12:00:00,239.52,240.1,239.08,239.8,46249.0,237.0417,237.6157,236.6063,237.3188,46249.0
2024-05-02 12:30:00,239.88,240.36,239.02,239.71,47502.0,237.398,237.873,236.5469,237.2298,47502.0
2024-05-02 13:00:00,239.63,239.73,238.8,239.36,20653.0,237.1506,237.2496,236.3292,236.8834,20653.0
2024-05-02 13:30:00,239.41,239.51,238.81,238.81,14106.0,236.9329,237.0318,236.3391,236.3391,14106.0
2024-05-02 14:00:00,238.89,239.09,238.63,238.64,19519.0,236.4183,236.6162,236.1609,236.1708,19519.0
2024-05-02 14:30:00,238.64,239.02,238.45,238.58,12411.0,236.1708,236.5469,235.9828,236.1115,12411.0
2024-05-02 15:00:00,238.52,238.7,238.14,238.42,16194.0,236.0521,236.2302,235.676,235.9531,16194.0
2024-05-02 15:30:00,238.4,238.64,237.82,238.53,103094.0,235.9333,236.1708,235.3593,236.062,103094.0
2024-05-03 09:30:00,237.16,237.4,235.12,235.88,24840.0,234.7062,234.9437,232.6873,233.4394,24840.0
2024-05-03 10:00:00,236.07,236.85,235.18,236.85,15205.0,233.6274,234.3994,232.7466,234.3994,15205.0
2024-05-03 10:30:00,236.68,236.83,235.09,235.11,10768.0,234.2311,234.3796,232.6576,232.6774,10768.0
2024-05-03 11:00:00,235.18,235.95,235.17,235.48,8212.0,232.7466,233.5087,232.7367,233.0435,8212.0
2024-05-03 11:30:00,235.48,236.45,235.47,236.18,10145.0,233.0435,234.0035,233.0336,233.7363,10145.0
2024-05-03 12:00:00,236.24,237.55,236.24,237.33,4859.0,233.7957,235.0921,233.7957,234.8744,4859.0
2024-05-03 12:30:00,237.35,237.99,237.32,237.4,9648.0,234.8942,235.5276,234.8645,234.9437,9648.0
2024-05-03 13:00:00,237.47,237.98,237.47,237.84,6702.0,235.0129,235.5177,235.0129,235.3791,6702.0
2024-05-03 13:30:00,237.85,239.05,237.76,239.05,8718.0,235.389,236.5766,235.2999,236.5766,8718.0
2024-05-03 14:00:00,238.99,239.27,238.9,239.11,17327.0,236.5172,236.7943,236.4282,236.636,17327.0
2024-05-03 14:30:00,239.02,239.06,238.48,238.64,26164.0,236.5469,236.5865,236.0125,236.1708,26164.0
2024-05-03 15:00:00,238.66,239.33,238.58,239.24,17041.0,236.1906,236.8537,236.1115,236.7646,17041.0
2024-05-03 15:30:00,239.11,239.49,238.45,238.72,41686.0,236.636,237.012,235.9828,236.25,41686.0
2024-05-06 09:30:00,240.44,241.39,238.94,238.95,16652.0,237.9522,238.8924,236.4677,236.4776,16652.0
2024-05-06 10:00:00,239.26,241.25,239.26,241.05,9776.0,236.7844,238.7538,236.7844,238.5559,9776.0
2024-05-06 10:30:00,241.0,241.64,240.73,241.22,20241.0,238.5064,239.1398,238.2392,238.7241,20241.0
2024-05-06 11:00:00,241.18,241.47,240.94,240.94,6917.0,238.6846,238.9716,238.447,238.447,6917.0
2024-05-06 11:30:00,240.95,241.19,240.74,241.17,4043.0,238.4569,238.6945,238.2491,238.6747,4043.0
2024-05-06 12:00:00,241.18,241.68,241.17,241.39,6937.0,238.6846,239.1794,238.6747,238.8924,6937.0
2024-05-06 12:30:00,241.4,242.15,241.39,242.11,10099.0,238.9023,239.6445,238.8924,239.6049,10099.0
2024-05-06 13:00:00,242.08,242.63,242.08,242.63,10918.0,239.5753,240.1196,239.5753,240.1196,10918.0
2024-05-06 13:30:00,242.56,242.7,242.3,242.42,11740.0,240.0503,240.1888,239.793,239.9117,11740.0
2024-05-06 14:00:00,242.43,242.59,242.11,242.31,8611.0,239.9216,240.08,239.6049,239.8029,8611.0
2024-05-06 14:30:00,242.28,242.53,241.96,241.97,7405.0,239.7732,240.0206,239.4565,239.4664,7405.0
2024-05-06 15:00:00,241.95,242.11,241.68,242.06,12531.0,239.4466,239.6049,239.1794,239.5555,12531.0
2024-05-06 15:30:00,241.95,243.05,241.91,243.02,83983.0,239.4466,240.5352,239.407,240.5055,83983.0
2024-05-07 09:30:00,244.5,244.5,243.51,243.54,11581.0,241.9702,241.9702,240.9905,241.0201,11581.0
2024-05-07 10:00:00,243.79,243.79,242.57,242.96,6698.0,241.2676,241.2676,240.0602,240.4461,6698.0
2024-05-07 10:30:00,243.31,244.02,242.93,243.87,6975.0,240.7925,241.4952,240.4165,241.3467,6975.0
2024-05-07 11:00:00,244.02,244.21,243.82,244.21,9465.0,241.4952,241.6832,241.2972,241.6832,9465.0
2024-05-07 11:30:00,244.03,244.31,243.7,243.71,5805.0,241.5051,241.7822,241.1785,241.1884,5805.0
2024-05-07 12:00:00,243.82,243.95,243.55,243.87,2722.0,241.2972,241.4259,241.03,241.3467,2722.0
2024-05-07 12:30:00,243.89,244.11,243.72,244.04,6449.0,241.3665,241.5842,241.1983,241.515,6449.0
2024-05-07 13:00:00,244.15,244.15,243.85,244.06,3674.0,241.6238,241.6238,241.3269,241.5348,3674.0
2024-05-07 13:30:00,244.07,244.22,243.41,243.48,7334.0,241.5447,241.6931,240.8915,240.9608,7334.0
2024-05-07 14:00:00,243.51,243.82,243.48,243.75,1915.0,240.9905,241.2972,240.9608,241.228,1915.0
2024-05-07 14:30:00,243.61,243.96,243.55,243.96,5558.0,241.0894,241.4358,241.03,241.4358,5558.0
2024-05-07 15:00:00,243.94,244.53,243.93,244.31,26078.0,241.416,241.9999,241.4061,241.7822,26078.0
2024-05-07 15:30:00,244.46,245.09,244.23,244.94,58328.0,241.9306,242.5541,241.703,242.4057,58328.0
2024-05-08 09:30:00,246.63,246.63,245.13,245.13,8184.0,244.0782,244.0782,242.5937,242.5937,8184.0
2024-05-08 10:00:00,245.13,245.61,244.72,245.31,6364.0,242.5937,243.0687,242.1879,242.7718,6364.0
2024-05-08 10:30:00,245.32,246.31,245.18,246.15,15639.0,242.7817,243.7615,242.6432,243.6031,15639.0
2024-05-08 11:00:00,246.17,246.96,246.03,246.63,12408.0,243.6229,244.4048,243.4844,244.0782,12408.0
2024-05-08 11:30:00,246.55,246.99,246.3,246.99,6218.0,243.999,244.4344,243.7516,244.4344,6218.0
2024-05-08 12:00:00,247.01,247.01,246.35,246.42,4325.0,244.4542,244.4542,243.8011,243.8703,4325.0
2024-05-08 12:30:00,246.44,246.44,245.73,245.78,5213.0,243.8901,243.8901,243.1875,243.237,5213.0
2024-05-08 13:00:00,245.84,245.94,245.43,245.53,4902.0,243.2963,243.3953,242.8906,242.9896,4902.0
2024-05-08 13:30:00,245.34,245.61,245.19,245.61,9549.0,242.8015,243.0687,242.6531,243.0687,9549.0
2024-05-08 14:00:00,245.62,245.64,245.3,245.3,6718.0,243.0786,243.0984,242.7619,242.7619,6718.0
2024-05-08 14:30:00,245.23,245.32,244.64,244.71,7637.0,242.6927,242.7817,242.1088,242.178,7637.0
2024-05-08 15:00:00,244.71,245.42,244.67,245.26,8677.0,242.178,242.8807,242.1385,242.7223,8677.0
2024-05-08 15:30:00,245.26,245.26,244.22,244.88,74715.0,242.7223,242.7223,241.6931,242.3463,74715.0
2024-05-09 09:30:00,244.5,246.25,244.35,245.33,23785.0,241.9702,243.7021,241.8218,242.7916,23785.0
2024-05-09 10:00:00,245.31,246.13,244.9,246.13,18755.0,242.7718,243.5833,242.3661,243.5833,18755.0
2024-05-09 10:30:00,245.77,245.77,245.24,245.71,7526.0,243.2271,243.2271,242.7026,243.1677,7526.0
2024-05-09 11:00:00,245.7,246.16,245.48,246.05,9325.0,243.1578,243.613,242.9401,243.5042,9325.0
2024-05-09 11:30:00,245.93,246.26,245.79,246.18,5050.0,243.3854,243.712,243.2469,243.6328,5050.0
2024-05-09 12:00:00,246.21,246.67,246.2,246.48,5916.0,243.6625,244.1178,243.6526,243.9297,5916.0
2024-05-09 12:30:00,246.56,247.07,246.47,247.07,7449.0,244.0089,244.5136,243.9198,244.5136,7449.0
2024-05-09 13:00:00,247.01,247.01,246.75,247.01,7815.0,244.4542,244.4542,244.1969,244.4542,7815.0
2024-05-09 13:30:00,247.02,247.12,246.67,247.12,11945.0,244.4641,244.5631,244.1178,244.5631,11945.0
2024-05-09 14:00:00,247.12,247.25,246.81,246.92,15610.0,244.5631,244.6918,244.2563,244.3652,15610.0
2024-05-09 14:30:00,247.04,247.91,246.97,247.66,12119.0,244.4839,245.3449,244.4147,245.0975,12119.0
2024-05-09 15:00:00,247.55,247.55,247.0,247.23,38858.0,244.9887,244.9887,244.4443,244.672,38858.0
2024-05-09 15:30:00,247.19,248.18,246.97,247.59,106309.0,244.6324,245.6121,244.4147,245.0282,106309.0
2024-05-10 09:30:00,248.44,248.69,248.0,248.55,22738.0,245.8694,246.1169,245.434,245.9783,22738.0
2024-05-10 10:00:00,248.64,250.06,248.39,249.63,14451.0,246.0674,247.4727,245.82,247.0471,14451.0
2024-05-10 10:30:00,249.65,250.32,249.24,250.32,14395.0,247.0669,247.73,246.6612,247.73,14395.0
2024-05-10 11:00:00,250.22,250.38,249.61,250.19,16083.0,247.631,247.7894,247.0273,247.6013,16083.0
2024-05-10 11:30:00,250.2,250.55,249.86,250.49,12894.0,247.6112,247.9576,247.2748,247.8982,12894.0
2024-05-10 12:00:00,250.54,250.92,250.25,250.63,17056.0,247.9477,248.3238,247.6607,248.0368,17056.0
2024-05-10 12:30:00,250.75,251.28,250.62,251.07,13221.0,248.1555,248.6801,248.0269,248.4722,13221.0
2024-05-10 13:00:00,250.96,251.19,250.19,250.4,18759.0,248.3634,248.591,247.6013,247.8092,18759.0
2024-05-10 13:30:00,250.47,250.87,250.27,250.87,10311.0,247.8784,248.2743,247.6805,248.2743,10311.0
2024-05-10 14:00:00,250.81,250.85,250.46,250.59,18674.0,248.2149,248.2545,247.8685,247.9972,18674.0
2024-05-10 14:30:00,250.51,250.69,250.29,250.69,13264.0,247.918,248.0962,247.7003,248.0962,13264.0
2024-05-10 15:00:00,250.63,250.82,250.34,250.41,13948.0,248.0368,248.2248,247.7498,247.8191,13948.0
2024-05-10 15:30:00,250.47,251.15,250.32,250.86,50476.0,247.8784,248.5514,247.73,248.2644,50476.0
2024-05-13 09:30:00,250.67,251.98,249.89,250.75,17001.0,248.0764,249.3728,247.3044,248.1555,17001.0
2024-05-13 10:00:00,250.75,250.9,250.23,250.69,20491.0,248.1555,248.304,247.6409,248.0962,20491.0
2024-05-13 10:30:00,250.68,250.85,249.46,249.46,14302.0,248.0863,248.2545,246.8789,246.8789,14302.0
2024-05-13 11:00:00,249.45,250.51,249.45,250.25,9344.0,246.869,247.918,246.869,247.6607,9344.0
2024-05-13 11:30:00,250.16,250.31,249.33,249.44,13703.0,247.5716,247.7201,246.7502,246.8591,13703.0
2024-05-13 12:00:00,249.33,249.63,249.16,249.25,10270.0,246.7502,247.0471,246.582,246.6711,10270.0
2024-05-13 12:30:00,249.25,250.19,249.25,250.01,12769.0,246.6711,247.6013,246.6711,247.4232,12769.0
2024-05-13 13:00:00,249.99,250.17,249.83,250.09,21669.0,247.4034,247.5815,247.2451,247.5024,21669.0
2024-05-13 13:30:00,250.01,250.05,249.87,249.94,18565.0,247.4232,247.4628,247.2846,247.3539,18565.0
2024-05-13 14:00:00,249.94,250.09,249.89,250.09,18934.0,247.3539,247.5024,247.3044,247.5024,18934.0
2024-05-13 14:30:00,250.12,250.16,249.94,250.0,12485.0,247.5321,247.5716,247.3539,247.4133,12485.0
2024-05-13 15:00:00,250.0,250.06,249.93,249.98,31431.0,247.4133,247.4727,247.344,247.3935,31431.0
2024-05-13 15:30:00,249.99,250.09,249.34,249.51,111368.0,247.4034,247.5024,246.7601,246.9284,111368.0
2024-05-14 09:30:00,249.56,250.34,247.47,249.2,19700.0,246.9779,247.7498,244.9095,246.6216,19700.0
2024-05-14 10:00:00,249.22,250.89,249.22,250.31,13934.0,246.6414,248.2941,246.6414,247.7201,13934.0
2024-05-14 10:30:00,250.47,251.09,249.98,250.84,24133.0,247.8784,248.492,247.3935,248.2446,24133.0
2024-05-14 11:00:00,250.86,251.05,250.06,250.29,13147.0,248.2644,248.4524,247.4727,247.7003,13147.0
2024-05-14 11:30:00,250.37,250.63,249.91,249.92,12700.0,247.7795,248.0368,247.3242,247.3341,12700.0
2024-05-14 12:00:00,249.95,250.3,249.68,250.3,9099.0,247.3638,247.7102,247.0966,247.7102,9099.0
2024-05-14 12:30:00,250.24,250.45,250.09,250.37,8827.0,247.6508,247.8586,247.5024,247.7795,8827.0
2024-05-14 13:00:00,250.21,250.21,249.5,249.64,13968.0,247.6211,247.6211,246.9185,247.057,13968.0
2024-05-14 13:30:00,249.7,250.02,249.57,249.75,7691.0,247.1164,247.4331,246.9878,247.1659,7691.0
2024-05-14 14:00:00,249.72,249.81,249.38,249.69,6493.0,247.1362,247.2253,246.7997,247.1065,6493.0
2024-05-14 14:30:00,249.68,250.3,249.47,250.22,8222.0,247.0966,247.7102,246.8888,247.631,8222.0
2024-05-14 15:00:00,250.27,250.5,249.77,250.38,11264.0,247.6805,247.9081,247.1857,247.7894,11264.0
2024-05-14 15:30:00,250.44,251.0,250.19,250.78,64420.0,247.8488,248.403,247.6013,248.1852,64420.0
2024-05-15 09:30:00,249.56,252.85,249.4,252.59,30617.0,246.9779,250.2338,246.8195,249.9765,30617.0
2024-05-15 10:00:00,252.41,253.14,252.09,252.51,11280.0,249.7984,250.5208,249.4817,249.8973,11280.0
2024-05-15 10:30:00,252.48,252.87,252.1,252.51,10501.0,249.8676,250.2536,249.4916,249.8973,10501.0
2024-05-15 11:00:00,252.43,252.8,251.95,252.7,8542.0,249.8182,250.1843,249.3431,250.0854,8542.0
2024-05-15 11:30:00,252.72,252.97,252.59,252.8,7493.0,250.1052,250.3526,249.9765,250.1843,7493.0
2024-05-15 12:00:00,252.79,252.79,252.14,252.19,7042.0,250.1744,250.1744,249.5312,249.5806,7042.0
2024-05-15 12:30:00,252.25,252.6,252.25,252.41,5620.0,249.64,249.9864,249.64,249.7984,5620.0
2024-05-15 13:00:00,252.49,252.71,251.95,252.03,9468.0,249.8775,250.0953,249.3431,249.4223,9468.0
2024-05-15 13:30:00,251.81,251.81,251.21,251.6,5285.0,249.2046,249.2046,248.6108,248.9967,5285.0
2024-05-15 14:00:00,251.52,252.06,251.12,251.6,10838.0,248.9176,249.452,248.5217,248.9967,10838.0
2024-05-15 14:30:00,251.59,251.64,251.33,251.62,6105.0,248.9869,249.0363,248.7295,249.0165,6105.0
2024-05-15 15:00:00,251.55,251.66,251.1,251.33,12096.0,248.9473,249.0561,248.5019,248.7295,12096.0
2024-05-15 15:30:00,251.25,252.21,250.79,251.77,92712.0,248.6504,249.6004,248.1951,249.165,92712.0
2024-05-16 09:30:00,253.0,255.55,251.62,253.93,73557.0,250.3823,252.9059,249.0165,251.3026,73557.0
2024-05-16 10:00:00,254.29,255.02,254.09,254.81,17229.0,251.6589,252.3814,251.461,252.1735,17229.0
2024-05-16 10:30:00,254.38,255.94,254.38,255.61,17861.0,251.748,253.2918,251.748,252.9653,17861.0
2024-05-16 11:00:00,255.61,255.77,254.91,255.51,41733.0,252.9653,253.1236,252.2725,252.8663,41733.0
2024-05-16 11:30:00,255.52,255.84,254.35,254.66,33914.0,252.8762,253.1929,251.7183,252.0251,33914.0
2024-05-16 12:00:00,254.72,254.99,254.09,254.23,7327.0,252.0845,252.3517,251.461,251.5995,7327.0
2024-05-16 12:30:00,254.23,254.72,254.13,254.63,6632.0,251.5995,252.0845,251.5006,251.9954,6632.0
2024-05-16 13:00:00,254.72,254.83,254.33,254.54,6618.0,252.0845,252.1933,251.6985,251.9063,6618.0
2024-05-16 13:30:00,254.52,255.11,254.33,255.11,8276.0,251.8865,252.4704,251.6985,252.4704,8276.0
2024-05-16 14:00:00,255.07,255.09,254.46,255.02,18230.0,252.4308,252.4506,251.8272,252.3814,18230.0
2024-05-16 14:30:00,255.14,255.93,255.04,255.87,11429.0,252.5001,253.2819,252.4012,253.2226,11429.0
2024-05-16 15:00:00,255.75,255.98,255.52,255.83,19554.0,253.1038,253.3314,252.8762,253.183,19554.0
2024-05-16 15:30:00,255.87,256.28,255.39,255.45,93079.0,253.2226,253.6283,252.7475,252.8069,93079.0
2024-05-17 09:30:00,257.29,257.29,254.82,256.02,34041.0,254.6279,254.6279,252.1834,253.371,34041.0
2024-05-17 10:00:00,256.13,256.26,255.61,255.86,12921.0,253.4799,253.6085,252.9653,253.2127,12921.0
2024-05-17 10:30:00,255.82,256.58,255.59,256.31,8151.0,253.1731,253.9252,252.9455,253.658,8151.0
2024-05-17 11:00:00,256.32,256.47,255.87,256.03,6675.0,253.6679,253.8164,253.2226,253.3809,6675.0
2024-05-17 11:30:00,255.87,256.25,255.65,255.95,17296.0,253.2226,253.5986,253.0048,253.3017,17296.0
2024-05-17 12:00:00,255.78,256.08,255.64,256.01,6884.0,253.1335,253.4304,252.9949,253.3611,6884.0
2024-05-17 12:30:00,256.07,256.54,256.05,256.31,5034.0,253.4205,253.8856,253.4007,253.658,5034.0
2024-05-17 13:00:00,256.3,256.62,256.19,256.49,10343.0,253.6481,253.9648,253.5393,253.8362,10343.0
2024-05-17 13:30:00,256.44,257.22,256.44,257.16,9289.0,253.7867,254.5586,253.7867,254.4992,9289.0
2024-05-17 14:00:00,257.16,257.2,256.83,257.01,17960.0,254.4992,254.5388,254.1726,254.3508,17960.0
2024-05-17 14:30:00,257.07,257.63,256.87,257.55,17337.0,254.4102,254.9644,254.2122,254.8852,17337.0
2024-05-17 15:00:00,257.57,257.94,257.56,257.92,13554.0,254.905,255.2712,254.8951,255.2514,13554.0
2024-05-17 15:30:00,257.91,258.2,257.61,257.71,79363.0,255.2415,255.5285,254.9446,255.0435,79363.0
2024-05-20 09:30:00,257.65,257.8,256.73,256.76,15812.0,254.9842,255.1326,254.0737,254.1034,15812.0
2024-05-20 10:00:00,256.88,257.76,256.78,257.44,10391.0,254.2221,255.093,254.1232,254.7763,10391.0
2024-05-20 10:30:00,257.44,258.57,257.23,258.57,8201.0,254.7763,255.8946,254.5685,255.8946,8201.0
2024-05-20 11:00:00,258.45,258.55,257.83,258.0,11132.0,255.7759,255.8748,255.1623,255.3305,11132.0
2024-05-20 11:30:00,257.99,258.26,257.63,257.81,8075.0,255.3206,255.5878,254.9644,255.1425,8075.0
2024-05-20 12:00:00,257.92,257.94,257.17,257.39,5746.0,255.2514,255.2712,254.5091,254.7268,5746.0
2024-05-20 12:30:00,257.3,257.65,257.3,257.48,5887.0,254.6378,254.9842,254.6378,254.8159,5887.0
2024-05-20 13:00:00,257.45,257.55,257.25,257.42,6417.0,254.7862,254.8852,254.5883,254.7565,6417.0
2024-05-20 13:30:00,257.37,257.63,257.25,257.54,11272.0,254.707,254.9644,254.5883,254.8753,11272.0
2024-05-20 14:00:00,257.54,257.54,256.81,257.11,13895.0,254.8753,254.8753,254.1528,254.4497,13895.0
2024-05-20 14:30:00,257.12,257.19,256.73,256.93,6086.0,254.4596,254.5289,254.0737,254.2716,6086.0
2024-05-20 15:00:00,256.84,257.04,256.66,256.68,13176.0,254.1825,254.3805,254.0044,254.0242,13176.0
2024-05-20 15:30:00,256.78,257.31,256.34,256.41,118629.0,254.1232,254.6477,253.6877,253.757,118629.0
2024-05-21 09:30:00,257.34,258.13,255.86,257.88,31171.0,254.6774,255.4592,253.2127,255.2118,31171.0
2024-05-21 10:00:00,257.73,257.85,256.78,256.9,12363.0,255.0633,255.1821,254.1232,254.2419,12363.0
2024-05-21 10:30:00,256.89,258.22,256.66,257.88,16566.0,254.232,255.5483,254.0044,255.2118,16566.0
2024-05-21 11:00:00,257.87,257.87,257.38,257.76,8245.0,255.2019,255.2019,254.7169,255.093,8245.0
2024-05-21 11:30:00,257.61,257.89,257.54,257.58,7805.0,254.9446,255.2217,254.8753,254.9149,7805.0
2024-05-21 12:00:00,257.54,257.7,257.32,257.47,6772.0,254.8753,255.0336,254.6576,254.806,6772.0
2024-05-21 12:30:00,257.48,257.6,257.3,257.4,9166.0,254.8159,254.9347,254.6378,254.7367,9166.0
2024-05-21 13:00:00,257.35,257.54,257.1,257.5,9519.0,254.6873,254.8753,254.4398,254.8357,9519.0
2024-05-21 13:30:00,257.48,257.79,257.41,257.79,6787.0,254.8159,255.1227,254.7466,255.1227,6787.0
2024-05-21 14:00:00,257.7,257.75,257.34,257.38,6225.0,255.0336,255.0831,254.6774,254.7169,6225.0
2024-05-21 14:30:00,257.48,257.55,257.18,257.29,16012.0,254.8159,254.8852,254.519,254.6279,16012.0
2024-05-21 15:00:00,257.31,257.53,257.27,257.44,7445.0,254.6477,254.8654,254.6081,254.7763,7445.0
2024-05-21 15:30:00,257.51,258.37,257.51,257.85,46133.0,254.8456,255.6967,254.8456,255.1821,46133.0
2024-05-22 09:30:00,257.98,258.79,257.53,258.79,18450.0,255.3107,256.1124,254.8654,256.1124,18450.0
2024-05-22 10:00:00,259.02,259.35,258.49,258.62,10054.0,256.34,256.6666,255.8155,255.9441,10054.0
2024-05-22 10:30:00,258.59,258.59,258.03,258.07,5870.0,255.9144,255.9144,255.3602,255.3998,5870.0
2024-05-22 11:00:00,257.94,257.98,257.18,257.18,2677.0,255.2712,255.3107,254.519,254.519,2677.0
2024-05-22 11:30:00,257.26,257.79,257.17,257.63,13580.0,254.5982,255.1227,254.5091,254.9644,13580.0
2024-05-22 12:00:00,257.66,258.28,257.55,258.19,6957.0,254.994,255.6076,254.8852,255.5186,6957.0
2024-05-22 12:30:00,258.3,258.37,258.13,258.35,5124.0,255.6274,255.6967,255.4592,255.6769,5124.0
2024-05-22 13:00:00,258.22,258.35,257.82,257.82,7854.0,255.5483,255.6769,255.1524,255.1524,7854.0
2024-05-22 13:30:00,257.71,258.02,257.63,257.75,6146.0,255.0435,255.3503,254.9644,255.0831,6146.0
2024-05-22 14:00:00,257.75,257.77,257.42,257.52,2400.0,255.0831,255.1029,254.7565,254.8555,2400.0
2024-05-22 14:30:00,257.34,257.72,257.24,257.67,3492.0,254.6774,255.0534,254.5784,255.0039,3492.0
2024-05-22 15:00:00,257.71,257.8,257.37,257.51,5657.0,255.0435,255.1326,254.707,254.8456,5657.0
2024-05-22 15:30:00,257.46,257.82,257.15,257.66,28864.0,254.7961,255.1524,254.4893,254.994,28864.0
2024-05-23 09:30:00,256.98,257.09,254.88,256.72,13232.0,254.3211,254.4299,252.2428,254.0638,13232.0
2024-05-23 10:00:00,256.5,256.73,255.14,255.14,18095.0,253.8461,254.0737,252.5001,252.5001,18095.0
2024-05-23 10:30:00,255.24,255.32,254.38,254.42,15669.0,252.5991,252.6783,251.748,251.7876,15669.0
2024-05-23 11:00:00,254.4,254.49,253.4,253.4,11182.0,251.7678,251.8568,250.7781,250.7781,11182.0
2024-05-23 11:30:00,253.52,254.23,253.52,254.16,8696.0,250.8969,251.5995,250.8969,251.5303,8696.0
2024-05-23 12:00:00,254.19,254.27,253.6,253.66,6953.0,251.56,251.6391,250.9761,251.0354,6953.0
2024-05-23 12:30:00,253.66,253.97,253.09,253.2,9352.0,251.0354,251.3422,250.4713,250.5802,9352.0
2024-05-23 13:00:00,253.19,253.2,252.41,252.52,7926.0,250.5703,250.5802,249.7984,249.9072,7926.0
2024-05-23 13:30:00,252.56,252.57,251.09,251.28,10667.0,249.9468,249.9567,248.492,248.6801,10667.0
2024-05-23 14:00:00,251.4,251.4,250.65,250.87,13839.0,248.7988,248.7988,248.0566,248.2743,13839.0
2024-05-23 14:30:00,250.89,251.36,250.79,250.79,13570.0,248.2941,248.7592,248.1951,248.1951,13570.0
2024-05-23 15:00:00,250.79,251.35,250.42,250.63,37214.0,248.1951,248.7493,247.829,248.0368,37214.0
2024-05-23 15:30:00,250.71,251.11,250.48,251.05,83373.0,248.116,248.5118,247.8883,248.4524,83373.0
2024-05-24 09:30:00,250.89,251.46,250.19,250.98,20316.0,248.2941,248.8582,247.6013,248.3832,20316.0
2024-05-24 10:00:00,251.02,251.47,250.54,251.04,10942.0,248.4228,248.8681,247.9477,248.4425,10942.0
2024-05-24 10:30:00,251.2,251.93,251.19,251.57,6836.0,248.6009,249.3233,248.591,248.9671,6836.0
2024-05-24 11:00:00,251.57,252.09,251.26,251.74,16210.0,248.9671,249.4817,248.6603,249.1353,16210.0
2024-05-24 11:30:00,251.9,252.2,251.57,251.93,6129.0,249.2936,249.5905,248.9671,249.3233,6129.0
2024-05-24 12:00:00,252.0,252.4,251.5,251.84,63145.0,249.3926,249.7885,248.8978,249.2343,63145.0
2024-05-24 12:30:00,251.96,252.02,251.6,251.79,43438.0,249.353,249.4124,248.9967,249.1848,43438.0
2024-05-24 13:00:00,251.77,251.92,251.62,251.76,8200.0,249.165,249.3134,249.0165,249.1551,8200.0
2024-05-24 13:30:00,251.68,251.81,251.54,251.56,4640.0,249.0759,249.2046,248.9374,248.9572,4640.0
2024-05-24 14:00:00,251.53,251.81,251.38,251.55,6197.0,248.9275,249.2046,248.779,248.9473,6197.0
2024-05-24 14:30:00,251.78,251.78,251.4,251.41,6985.0,249.1749,249.1749,248.7988,248.8087,6985.0
2024-05-24 15:00:00,251.36,251.68,251.33,251.55,5812.0,248.7592,249.0759,248.7295,248.9473,5812.0
2024-05-24 15:30:00,251.49,252.09,251.49,252.06,43466.0,248.8879,249.4817,248.8879,249.452,43466.0
2024-05-28 09:30:00,250.53,250.53,249.07,249.98,18224.0,247.9378,247.9378,246.4929,247.3935,18224.0
2024-05-28 10:00:00,249.98,250.19,248.94,248.94,6249.0,247.3935,247.6013,246.3643,246.3643,6249.0
2024-05-28 10:30:00,248.64,249.47,248.51,248.51,11982.0,246.0674,246.8888,245.9387,245.9387,11982.0
2024-05-28 11:00:00,248.7,248.89,248.39,248.64,3922.0,246.1268,246.3148,245.82,246.0674,3922.0
2024-05-28 11:30:00,248.48,249.09,248.39,248.69,7365.0,245.909,246.5127,245.82,246.1169,7365.0
2024-05-28 12:00:00,248.63,248.7,248.31,248.31,9404.0,246.0575,246.1268,245.7408,245.7408,9404.0
2024-05-28 12:30:00,248.47,248.55,248.21,248.38,5796.0,245.8991,245.9783,245.6418,245.8101,5796.0
2024-05-28 13:00:00,248.55,248.58,248.19,248.33,7347.0,245.9783,246.008,245.622,245.7606,7347.0
2024-05-28 13:30:00,248.38,248.45,248.06,248.15,2849.0,245.8101,245.8793,245.4934,245.5824,2849.0
2024-05-28 14:00:00,248.22,248.37,247.89,247.99,1875.0,245.6517,245.8002,245.3251,245.4241,1875.0
2024-05-28 14:30:00,247.89,248.21,247.68,248.16,5931.0,245.3251,245.6418,245.1173,245.5923,5931.0
2024-05-28 15:00:00,248.14,248.34,248.11,248.18,6060.0,245.5725,245.7705,245.5429,245.6121,6060.0
2024-05-28 15:30:00,248.14,249.07,247.94,248.47,67990.0,245.5725,246.4929,245.3746,245.8991,67990.0
2024-05-29 09:30:00,247.8,247.8,246.44,246.95,11001.0,245.2361,245.2361,243.8901,244.3949,11001.0
2024-05-29 10:00:00,247.11,247.91,246.85,247.33,9032.0,244.5532,245.3449,244.2959,244.7709,9032.0
2024-05-29 10:30:00,247.44,247.54,246.93,247.29,6200.0,244.8798,244.9788,244.3751,244.7313,6200.0
2024-05-29 11:00:00,247.12,247.12,246.61,246.92,3003.0,244.5631,244.5631,244.0584,244.3652,3003.0
2024-05-29 11:30:00,247.03,247.34,247.01,247.22,6133.0,244.474,244.7808,244.4542,244.6621,6133.0
2024-05-29 12:00:00,247.12,247.24,246.79,247.09,6657.0,244.5631,244.6819,244.2365,244.5334,6657.0
2024-05-29 12:30:00,247.06,247.18,246.91,247.01,3299.0,244.5037,244.6225,244.3553,244.4542,3299.0
2024-05-29 13:00:00,246.98,246.98,246.56,246.75,4507.0,244.4246,244.4246,244.0089,244.1969,4507.0
2024-05-29 13:30:00,246.79,247.01,246.51,247.01,2686.0,244.2365,244.4542,243.9594,244.4542,2686.0
2024-05-29 14:00:00,246.88,246.99,246.69,246.99,1689.0,244.3256,244.4344,244.1376,244.4344,1689.0
2024-05-29 14:30:00,246.77,246.88,246.52,246.57,5301.0,244.2167,244.3256,243.9693,244.0188,5301.0
2024-05-29 15:00:00,246.65,246.74,246.46,246.6,9044.0,244.098,244.187,243.9099,244.0485,9044.0
2024-05-29 15:30:00,246.52,246.53,245.24,245.46,78357.0,243.9693,243.9792,242.7026,242.9203,78357.0
2024-05-30 09:30:00,244.96,246.25,244.6,246.14,15706.0,242.4255,243.7021,242.0692,243.5932,15706.0
2024-05-30 10:00:00,246.37,247.58,246.19,247.23,19263.0,243.8209,245.0183,243.6427,244.672,19263.0
2024-05-30 10:30:00,247.22,248.49,247.22,248.3,10983.0,244.6621,245.9189,244.6621,245.7309,10983.0
2024-05-30 11:00:00,248.29,248.77,248.08,248.58,8457.0,245.721,246.196,245.5132,246.008,8457.0
2024-05-30 11:30:00,248.76,249.18,248.55,248.66,13567.0,246.1861,246.6018,245.9783,246.0872,13567.0
2024-05-30 12:00:00,248.6,249.52,248.6,249.24,7601.0,246.0278,246.9383,246.0278,246.6612,7601.0
2024-05-30 12:30:00,249.3,249.83,249.19,249.66,5925.0,246.7205,247.2451,246.6117,247.0768,5925.0
2024-05-30 13:00:00,249.65,249.94,249.4,249.94,7605.0,247.0669,247.3539,246.8195,247.3539,7605.0
2024-05-30 13:30:00,249.82,250.1,249.58,249.99,5913.0,247.2352,247.5123,246.9977,247.4034,5913.0
2024-05-30 14:00:00,249.99,250.14,249.44,250.13,10260.0,247.4034,247.5519,246.8591,247.542,10260.0
2024-05-30 14:30:00,250.08,250.19,249.73,250.07,19124.0,247.4925,247.6013,247.1461,247.4826,19124.0
2024-05-30 15:00:00,249.99,250.27,249.82,250.12,10544.0,247.4034,247.6805,247.2352,247.5321,10544.0
2024-05-30 15:30:00,250.14,250.15,248.83,249.1,89460.0,247.5519,247.5618,246.2554,246.5226,89460.0
2024-05-31 09:30:00,251.89,252.08,250.73,252.08,23203.0,249.2837,249.4718,248.1358,249.4718,23203.0
2024-05-31 10:00:00,252.01,252.29,250.71,251.84,16367.0,249.4025,249.6796,248.116,249.2343,16367.0
2024-05-31 10:30:00,251.83,252.91,251.81,252.37,11995.0,249.2244,250.2932,249.2046,249.7588,11995.0
2024-05-31 11:00:00,252.27,253.15,252.17,253.14,11683.0,249.6598,250.5307,249.5609,250.5208,11683.0
2024-05-31 11:30:00,252.9,253.26,252.65,253.11,15480.0,250.2833,250.6396,250.0359,250.4911,15480.0
2024-05-31 12:00:00,252.97,253.28,252.72,252.92,12730.0,250.3526,250.6594,250.1052,250.3031,12730.0
2024-05-31 12:30:00,252.82,253.33,252.82,253.3,10248.0,250.2041,250.7088,250.2041,250.6792,10248.0
2024-05-31 13:00:00,253.2,253.4,252.82,253.16,9611.0,250.5802,250.7781,250.2041,250.5406,9611.0
2024-05-31 13:30:00,253.11,253.34,252.74,253.0,10021.0,250.4911,250.7187,250.125,250.3823,10021.0
2024-05-31 14:00:00,253.05,253.15,252.8,252.94,7958.0,250.4317,250.5307,250.1843,250.3229,7958.0
2024-05-31 14:30:00,252.89,253.25,252.6,252.8,8463.0,250.2734,250.6297,249.9864,250.1843,8463.0
2024-05-31 15:00:00,252.74,253.14,252.18,252.93,20411.0,250.125,250.5208,249.5707,250.313,20411.0
2024-05-31 15:30:00,252.86,253.93,252.2,253.31,186068.0,250.2437,251.3026,249.5905,250.6891,186068.0
2024-06-03 09:30:00,252.77,254.57,252.77,253.85,21989.0,250.1546,251.936,250.1546,251.2235,21989.0
2024-06-03 10:00:00,254.13,254.3,252.65,252.76,18839.0,251.5006,251.6688,250.0359,250.1447,18839.0
2024-06-03 10:30:00,252.79,252.8,251.45,251.73,9247.0,250.1744,250.1843,248.8483,249.1254,9247.0
2024-06-03 11:00:00,251.48,252.25,250.69,250.7,10826.0,248.878,249.64,248.0962,248.1061,10826.0
2024-06-03 11:30:00,250.74,251.92,250.51,251.76,8466.0,248.1456,249.3134,247.918,249.1551,8466.0
2024-06-03 12:00:00,252.1,252.51,251.47,251.64,12957.0,249.4916,249.8973,248.8681,249.0363,12957.0
2024-06-03 12:30:00,251.7,251.85,251.02,251.84,10320.0,249.0957,249.2442,248.4228,249.2343,10320.0
2024-06-03 13:00:00,251.7,252.24,251.44,251.85,15524.0,249.0957,249.6301,248.8384,249.2442,15524.0
2024-06-03 13:30:00,251.7,252.05,251.6,251.8,19000.0,249.0957,249.4421,248.9967,249.1947,19000.0
2024-06-03 14:00:00,251.71,251.8,251.19,251.5,12415.0,249.1056,249.1947,248.591,248.8978,12415.0
2024-06-03 14:30:00,251.63,252.33,251.63,252.33,14490.0,249.0264,249.7192,249.0264,249.7192,14490.0
2024-06-03 15:00:00,252.31,252.48,252.2,252.37,11539.0,249.6994,249.8676,249.5905,249.7588,11539.0
2024-06-03 15:30:00,252.39,253.23,252.35,253.04,68123.0,249.7786,250.6099,249.739,250.4219,68123.0
2024-06-04 09:30:00,252.06,254.09,251.57,253.98,15539.0,249.452,251.461,248.9671,251.3521,15539.0
2024-06-04 10:00:00,254.25,254.96,253.79,254.76,14835.0,251.6193,252.322,251.1641,252.1241,14835.0
2024-06-04 10:30:00,254.86,254.87,253.15,253.15,8148.0,252.223,252.2329,250.5307,250.5307,8148.0
2024-06-04 11:00:00,253.01,253.84,252.96,253.34,6597.0,250.3922,251.2136,250.3427,250.7187,6597.0
2024-06-04 11:30:00,253.41,253.47,253.11,253.35,4327.0,250.788,250.8474,250.4911,250.7286,4327.0
2024-06-04 12:00:00,253.13,253.22,252.53,253.22,7955.0,250.5109,250.6,249.9171,250.6,7955.0
2024-06-04 12:30:00,253.29,253.91,253.13,253.91,5989.0,250.6693,251.2828,250.5109,251.2828,5989.0
2024-06-04 13:00:00,253.87,254.41,253.64,254.34,4516.0,251.2433,251.7777,251.0156,251.7084,4516.0
2024-06-04 13:30:00,254.53,254.81,254.19,254.8,4469.0,251.8964,252.1735,251.56,252.1636,4469.0
2024-06-04 14:00:00,254.63,255.41,254.44,254.84,14419.0,251.9954,252.7673,251.8074,252.2032,14419.0
2024-06-04 14:30:00,255.06,255.3,254.84,255.17,9907.0,252.4209,252.6585,252.2032,252.5298,9907.0
2024-06-04 15:00:00,255.11,255.15,254.32,254.53,12183.0,252.4704,252.51,251.6886,251.8964,12183.0
2024-06-04 15:30:00,254.47,255.36,254.34,255.28,84460.0,251.8371,252.7178,251.7084,252.6387,84460.0
2024-06-05 09:30:00,255.85,255.85,254.52,254.55,20556.0,253.2028,253.2028,251.8865,251.9162,20556.0
2024-06-05 10:00:00,253.75,254.28,251.79,252.78,34467.0,251.1245,251.649,249.1848,250.1645,34467.0
2024-06-05 10:30:00,252.78,254.36,252.78,254.36,19670.0,250.1645,251.7282,250.1645,251.7282,19670.0
2024-06-05 11:00:00,254.25,255.22,254.2,254.84,6155.0,251.6193,252.5793,251.5698,252.2032,6155.0
2024-06-05 11:30:00,254.84,254.93,254.44,254.44,4852.0,252.2032,252.2923,251.8074,251.8074,4852.0
2024-06-05 12:00:00,254.42,255.05,254.34,254.85,6372.0,251.7876,252.4111,251.7084,252.2131,6372.0
2024-06-05 12:30:00,254.8,255.07,254.47,254.47,5257.0,252.1636,252.4308,251.8371,251.8371,5257.0
2024-06-05 13:00:00,254.44,254.55,254.06,254.23,6767.0,251.8074,251.9162,251.4313,251.5995,6767.0
2024-06-05 13:30:00,254.32,254.9,254.32,254.53,7350.0,251.6886,252.2626,251.6886,251.8964,7350.0
2024-06-05 14:00:00,254.54,255.55,254.52,255.55,5304.0,251.9063,252.9059,251.8865,252.9059,5304.0
2024-06-05 14:30:00,255.51,255.7,255.26,255.51,7768.0,252.8663,253.0543,252.6189,252.8663,7768.0
2024-06-05 15:00:00,255.47,255.6,252.95,254.57,221203.0,252.8267,252.9554,250.3328,251.936,221203.0
2024-06-05 15:30:00,254.56,254.72,252.81,253.0,226363.0,251.9261,252.0845,250.1942,250.3823,226363.0
2024-06-06 09:30:00,253.51,254.12,252.76,253.47,41717.0,250.887,251.4907,250.1447,250.8474,41717.0
2024-06-06 10:00:00,253.49,253.81,252.71,253.38,75783.0,250.8672,251.1839,250.0953,250.7583,75783.0
2024-06-06 10:30:00,253.55,253.56,252.53,253.05,38847.0,250.9266,250.9365,249.9171,250.4317,38847.0
2024-06-06 11:00:00,252.96,253.5,252.78,252.9,25996.0,250.3427,250.8771,250.1645,250.2833,25996.0
2024-06-06 11:30:00,252.89,253.28,252.84,253.01,23487.0,250.2734,250.6594,250.2239,250.3922,23487.0
2024-06-06 12:00:00,253.02,253.05,252.41,252.45,14647.0,250.4021,250.4317,249.7984,249.838,14647.0
2024-06-06 12:30:00,252.47,252.77,251.18,251.93,30998.0,249.8577,250.1546,248.5811,249.3233,30998.0
2024-06-06 13:00:00,251.86,251.91,251.13,251.13,11199.0,249.2541,249.3035,248.5316,248.5316,11199.0
2024-06-06 13:30:00,251.12,251.75,251.1,251.44,11374.0,248.5217,249.1452,248.5019,248.8384,11374.0
2024-06-06 14:00:00,251.55,251.55,250.73,251.23,17453.0,248.9473,248.9473,248.1358,248.6306,17453.0
2024-06-06 14:30:00,251.28,251.42,250.91,251.29,12694.0,248.6801,248.8186,248.3139,248.69,12694.0
2024-06-06 15:00:00,251.29,251.48,250.98,251.42,16656.0,248.69,248.878,248.3832,248.8186,16656.0
2024-06-06 15:30:00,251.34,251.83,251.18,251.63,147333.0,248.7394,249.2244,248.5811,249.0264,147333.0
2024-06-07 09:30:00,250.76,253.08,250.72,252.6,16024.0,248.7527,251.0542,248.7131,250.578,16024.0
2024-06-07 10:00:00,253.07,253.44,252.44,252.69,13653.0,251.0443,251.4113,250.4193,250.6673,13653.0
2024-06-07 10:30:00,252.5,253.86,252.21,253.47,17502.0,250.4788,251.8279,250.1911,251.4411,17502.0
2024-06-07 11:00:00,253.09,253.27,252.51,252.72,10940.0,251.0641,251.2427,250.4887,250.6971,10940.0
2024-06-07 11:30:00,253.0,253.25,252.61,253.07,8476.0,250.9748,251.2228,250.5879,251.0443,8476.0
2024-06-07 12:00:00,253.1,253.31,252.96,253.22,6323.0,251.074,251.2823,250.9351,251.1931,6323.0
2024-06-07 12:30:00,253.32,253.49,252.77,253.34,6682.0,251.2923,251.4609,250.7467,251.3121,6682.0
2024-06-07 13:00:00,253.17,253.57,253.05,253.34,7418.0,251.1435,251.5403,251.0244,251.3121,7418.0
2024-06-07 13:30:00,253.22,253.41,252.96,253.0,11853.0,251.1931,251.3815,250.9351,250.9748,11853.0
2024-06-07 14:00:00,252.98,253.71,252.55,253.58,73479.0,250.955,251.6791,250.5284,251.5502,73479.0
2024-06-07 14:30:00,253.58,253.58,253.0,253.28,13319.0,251.5502,251.5502,250.9748,251.2526,13319.0
2024-06-07 15:00:00,253.13,253.29,252.6,253.23,16627.0,251.1038,251.2625,250.578,251.203,16627.0
2024-06-07 15:30:00,253.15,253.62,252.9,253.53,83244.0,251.1236,251.5899,250.8756,251.5006,83244.0
2024-06-10 09:30:00,253.51,253.97,252.52,252.84,24482.0,251.4807,251.9371,250.4987,250.8161,24482.0
2024-06-10 10:00:00,253.22,253.35,252.76,253.2,52899.0,251.1931,251.322,250.7367,251.1732,52899.0
2024-06-10 10:30:00,253.2,253.38,252.93,253.27,129229.0,251.1732,251.3518,250.9054,251.2427,129229.0
2024-06-10 11:00:00,253.28,253.86,252.22,253.65,59049.0,251.2526,251.8279,250.2011,251.6196,59049.0
2024-06-10 11:30:00,253.54,253.98,253.45,253.83,9022.0,251.5105,251.947,251.4212,251.7982,9022.0
2024-06-10 12:00:00,253.95,253.96,253.44,253.57,9452.0,251.9172,251.9271,251.4113,251.5403,9452.0
2024-06-10 12:30:00,253.66,254.06,253.57,253.9,11467.0,251.6295,252.0263,251.5403,251.8676,11467.0
2024-06-10 13:00:00,253.71,253.85,253.46,253.49,29510.0,251.6791,251.818,251.4311,251.4609,29510.0
2024-06-10 13:30:00,253.5,254.58,253.48,254.49,5417.0,251.4708,252.5422,251.451,252.4529,5417.0
2024-06-10 14:00:00,254.44,255.19,254.28,254.98,13885.0,252.4033,253.1473,252.2446,252.939,13885.0
2024-06-10 14:30:00,254.91,255.43,254.87,255.2,28958.0,252.8695,253.3854,252.8298,253.1572,28958.0
2024-06-10 15:00:00,255.13,255.27,254.82,255.04,15096.0,253.0878,253.2266,252.7802,252.9985,15096.0
2024-06-10 15:30:00,255.1,255.19,254.84,255.14,75661.0,253.058,253.1473,252.8001,253.0977,75661.0
2024-06-11 09:30:00,254.96,255.74,253.64,254.03,25832.0,252.9191,253.6929,251.6097,251.9966,25832.0
2024-06-11 10:00:00,253.86,254.65,253.54,254.28,16487.0,251.8279,252.6116,251.5105,252.2446,16487.0
2024-06-11 10:30:00,254.26,255.17,254.18,255.17,11017.0,252.2247,253.1274,252.1454,253.1274,11017.0
2024-06-11 11:00:00,255.26,255.34,254.66,255.09,127785.0,253.2167,253.2961,252.6215,253.0481,127785.0
2024-06-11 11:30:00,255.1,255.51,254.97,255.29,7936.0,253.058,253.4647,252.929,253.2465,7936.0
2024-06-11 12:00:00,255.2,255.59,255.07,255.53,24365.0,253.1572,253.5441,253.0282,253.4846,24365.0
2024-06-11 12:30:00,255.54,255.87,255.54,255.75,18334.0,253.4945,253.8218,253.4945,253.7028,18334.0
2024-06-11 13:00:00,255.79,256.01,255.55,255.65,10089.0,253.7425,253.9607,253.5044,253.6036,10089.0
2024-06-11 13:30:00,255.78,255.95,255.49,255.55,23723.0,253.7326,253.9012,253.4449,253.5044,23723.0
2024-06-11 14:00:00,255.55,256.69,255.44,256.57,18146.0,253.5044,254.6353,253.3953,254.5162,18146.0
2024-06-11 14:30:00,256.65,256.65,255.94,256.16,19394.0,254.5956,254.5956,253.8913,254.1095,19394.0
2024-06-11 15:00:00,256.11,256.87,256.07,256.73,25103.0,254.0599,254.8138,254.0202,254.675,25103.0
2024-06-11 15:30:00,256.72,257.0,256.04,256.17,126384.0,254.665,254.9428,253.9905,254.1194,126384.0
2024-06-12 09:30:00,256.77,256.86,253.46,256.86,28746.0,254.7146,254.8039,251.4311,254.8039,28746.0
2024-06-12 10:00:00,256.91,258.88,256.55,258.31,24713.0,254.8535,256.8077,254.4964,256.2423,24713.0
2024-06-12 10:30:00,258.5,258.71,257.86,258.23,20241.0,256.4308,256.6391,255.7959,256.163,20241.0
2024-06-12 11:00:00,258.06,258.06,257.25,257.29,6701.0,255.9943,255.9943,255.1908,255.2305,6701.0
2024-06-12 11:30:00,257.46,258.13,257.22,257.5,32571.0,255.3991,256.0638,255.161,255.4388,32571.0
2024-06-12 12:00:00,257.38,258.53,257.32,258.45,15198.0,255.3198,256.4605,255.2602,256.3812,15198.0
2024-06-12 12:30:00,258.44,258.55,258.19,258.5,7209.0,256.3713,256.4804,256.1233,256.4308,7209.0
2024-06-12 13:00:00,258.5,258.55,257.87,258.0,9786.0,256.4308,256.4804,255.8058,255.9348,9786.0
2024-06-12 13:30:00,257.91,258.43,257.91,258.43,5718.0,255.8455,256.3613,255.8455,256.3613,5718.0
2024-06-12 14:00:00,258.08,258.23,257.2,257.69,9958.0,256.0142,256.163,255.1412,255.6273,9958.0
2024-06-12 14:30:00,257.68,258.69,257.68,258.64,13261.0,255.6174,256.6193,255.6174,256.5697,13261.0
2024-06-12 15:00:00,258.47,259.3,258.47,258.84,51252.0,256.401,257.2244,256.401,256.7681,51252.0
2024-06-12 15:30:00,258.69,259.55,258.5,258.99,111310.0,256.6193,257.4724,256.4308,256.9169,111310.0
2024-06-13 09:30:00,258.65,259.54,257.99,258.95,64616.0,256.5796,257.4625,255.9249,256.8772,64616.0
2024-06-13 10:00:00,258.84,259.38,258.5,258.88,32425.0,256.7681,257.3037,256.4308,256.8077,32425.0
2024-06-13 10:30:00,259.12,259.35,258.84,259.21,30546.0,257.0458,257.274,256.7681,257.1351,30546.0
2024-06-13 11:00:00,259.19,259.38,258.66,259.22,93173.0,257.1153,257.3037,256.5895,257.145,93173.0
2024-06-13 11:30:00,259.34,259.69,259.08,259.28,53039.0,257.2641,257.6113,257.0061,257.2045,53039.0
2024-06-13 12:00:00,259.2,259.5,258.82,259.35,13267.0,257.1252,257.4228,256.7482,257.274,13267.0
2024-06-13 12:30:00,259.47,259.98,259.29,259.91,26180.0,257.393,257.8989,257.2145,257.8295,26180.0
2024-06-13 13:00:00,259.91,260.24,259.63,259.94,26641.0,257.8295,258.1569,257.5517,257.8593,26641.0
2024-06-13 13:30:00,259.95,260.37,259.75,260.01,34414.0,257.8692,258.2858,257.6708,257.9287,34414.0
2024-06-13 14:00:00,259.96,260.23,259.5,259.66,35151.0,257.8791,258.1469,257.4228,257.5815,35151.0
2024-06-13 14:30:00,259.51,260.24,259.4,260.19,21864.0,257.4327,258.1569,257.3236,258.1073,21864.0
2024-06-13 15:00:00,260.18,260.29,259.87,260.04,17661.0,258.0973,258.2065,257.7898,257.9585,17661.0
2024-06-13 15:30:00,260.0,261.1,260.0,260.62,105808.0,257.9188,259.01,257.9188,258.5338,105808.0
2024-06-14 09:30:00,261.33,262.5,259.86,260.01,28839.0,259.2381,260.3988,257.7799,257.9287,28839.0
2024-06-14 10:00:00,258.7,259.1,258.39,259.07,45475.0,256.6292,257.026,256.3217,256.9962,45475.0
2024-06-14 10:30:00,258.94,258.94,257.58,257.89,37091.0,256.8673,256.8673,255.5182,255.8257,37091.0
2024-06-14 11:00:00,258.02,258.02,257.22,257.81,5794.0,255.9546,255.9546,255.161,255.7463,5794.0
2024-06-14 11:30:00,257.87,257.89,257.0,257.14,7136.0,255.8058,255.8257,254.9428,255.0817,7136.0
2024-06-14 12:00:00,257.22,258.15,257.1,257.9,7660.0,255.161,256.0836,255.042,255.8356,7660.0
2024-06-14 12:30:00,257.86,258.45,257.75,258.44,3779.0,255.7959,256.3812,255.6868,256.3713,3779.0
2024-06-14 13:00:00,258.44,258.57,258.11,258.39,5871.0,256.3713,256.5002,256.0439,256.3217,5871.0
2024-06-14 13:30:00,258.22,258.23,257.04,257.26,7475.0,256.153,256.163,254.9825,255.2007,7475.0
2024-06-14 14:00:00,257.22,257.84,257.09,257.64,12653.0,255.161,255.7761,255.0321,255.5777,12653.0
2024-06-14 14:30:00,257.75,257.75,257.16,257.29,7309.0,255.6868,255.6868,255.1015,255.2305,7309.0
2024-06-14 15:00:00,257.13,257.88,257.13,257.88,9837.0,255.0718,255.8158,255.0718,255.8158,9837.0
2024-06-14 15:30:00,257.88,258.37,257.84,258.06,56256.0,255.8158,256.3018,255.7761,255.9943,56256.0
2024-06-17 09:30:00,257.64,259.43,257.28,258.56,13837.0,255.5777,257.3533,255.2206,256.4903,13837.0
2024-06-17 10:00:00,258.28,259.96,258.22,259.76,17256.0,256.2126,257.8791,256.153,257.6807,17256.0
2024-06-17 10:30:00,259.75,259.75,258.62,259.2,10688.0,257.6708,257.6708,256.5498,257.1252,10688.0
2024-06-17 11:00:00,259.16,259.79,259.14,259.63,19996.0,257.0855,257.7105,257.0657,257.5517,19996.0
2024-06-17 11:30:00,259.63,260.08,259.24,259.8,12434.0,257.5517,257.9981,257.1649,257.7204,12434.0
2024-06-17 12:00:00,259.81,260.11,259.27,260.11,13566.0,257.7303,258.0279,257.1946,258.0279,13566.0
2024-06-17 12:30:00,260.19,260.67,260.07,260.54,10974.0,258.1073,258.5834,257.9882,258.4545,10974.0
2024-06-17 13:00:00,260.54,261.25,260.46,260.94,6197.0,258.4545,259.1588,258.3751,258.8513,6197.0
2024-06-17 13:30:00,261.06,261.33,260.77,261.16,15252.0,258.9703,259.2381,258.6826,259.0695,15252.0
2024-06-17 14:00:00,261.14,262.05,261.14,261.92,14437.0,259.0497,259.9524,259.0497,259.8234,14437.0
2024-06-17 14:30:00,261.84,262.16,261.67,261.79,16746.0,259.7441,260.0615,259.5754,259.6945,16746.0
2024-06-17 15:00:00,261.8,262.18,261.72,262.17,21535.0,259.7044,260.0813,259.625,260.0714,21535.0
2024-06-17 15:30:00,262.19,262.23,260.89,261.17,116322.0,260.0913,260.1309,258.8017,259.0794,116322.0
2024-06-18 09:30:00,260.78,262.95,260.67,261.3,51414.0,258.6925,260.8452,258.5834,259.2084,51414.0
2024-06-18 10:00:00,261.38,262.14,260.94,261.46,20434.0,259.2877,260.0417,258.8513,259.3671,20434.0
2024-06-18 10:30:00,261.44,262.0,261.35,261.81,14423.0,259.3473,259.9028,259.258,259.7143,14423.0
2024-06-18 11:00:00,261.81,262.61,261.72,262.54,20099.0,259.7143,260.5079,259.625,260.4385,20099.0
2024-06-18 11:30:00,262.44,263.17,262.44,263.17,26018.0,260.3393,261.0634,260.3393,261.0634,26018.0
2024-06-18 12:00:00,263.21,263.65,262.81,263.49,13906.0,261.1031,261.5396,260.7063,261.3808,13906.0
2024-06-18 12:30:00,263.48,264.17,263.4,263.97,14482.0,261.3709,262.0554,261.2916,261.857,14482.0
2024-06-18 13:00:00,264.03,264.26,263.57,263.59,26133.0,261.9165,262.1447,261.4602,261.48,26133.0
2024-06-18 13:30:00,263.58,263.92,263.3,263.53,52792.0,261.4701,261.8074,261.1924,261.4205,52792.0
2024-06-18 14:00:00,263.43,263.48,262.38,262.55,29491.0,261.3213,261.3709,260.2797,260.4484,29491.0
2024-06-18 14:30:00,262.55,262.63,262.26,262.47,14411.0,260.4484,260.5277,260.1607,260.369,14411.0
2024-06-18 15:00:00,262.46,262.72,262.13,262.14,22264.0,260.3591,260.617,260.0317,260.0417,22264.0
2024-06-18 15:30:00,262.16,262.43,261.33,261.88,126108.0,260.0615,260.3293,259.2381,259.7837,126108.0
2024-06-20 09:30:00,261.48,262.74,261.48,262.33,22724.0,259.3869,260.6368,259.3869,260.2301,22724.0
2024-06-20 10:00:00,262.23,262.84,262.22,262.63,13099.0,260.1309,260.736,260.121,260.5277,13099.0
2024-06-20 10:30:00,262.54,263.05,262.25,262.86,19445.0,260.4385,260.9444,260.1508,260.7559,19445.0
2024-06-20 11:00:00,262.76,262.95,262.4,262.68,14081.0,260.6567,260.8452,260.2996,260.5773,14081.0
2024-06-20 11:30:00,262.71,262.77,262.47,262.49,6538.0,260.6071,260.6666,260.369,260.3889,6538.0
2024-06-20 12:00:00,262.5,263.07,262.34,262.86,33914.0,260.3988,260.9642,260.2401,260.7559,33914.0
2024-06-20 12:30:00,263.0,263.32,262.95,262.99,8307.0,260.8948,261.2122,260.8452,260.8848,8307.0
2024-06-20 13:00:00,263.01,263.47,262.94,263.44,12743.0,260.9047,261.361,260.8352,261.3312,12743.0
2024-06-20 13:30:00,263.49,263.86,263.34,263.74,15497.0,261.3808,261.7479,261.232,261.6288,15497.0
2024-06-20 14:00:00,263.81,263.96,263.69,263.71,7513.0,261.6983,261.8471,261.5792,261.5991,7513.0
2024-06-20 14:30:00,263.8,264.59,263.76,264.59,16689.0,261.6884,262.472,261.6487,262.472,16689.0
2024-06-20 15:00:00,264.46,264.52,264.06,264.5,20685.0,262.3431,262.4026,261.9463,262.3828,20685.0
2024-06-20 15:30:00,264.46,264.7,263.87,264.67,87730.0,262.3431,262.5812,261.7578,262.5514,87730.0
2024-06-21 09:30:00,264.9,264.9,263.14,264.19,170543.0,262.7796,262.7796,261.0336,262.0752,170543.0
2024-06-21 10:00:00,264.32,264.32,263.29,263.86,18018.0,262.2042,262.2042,261.1824,261.7479,18018.0
2024-06-21 10:30:00,263.99,264.13,263.48,263.73,15637.0,261.8768,262.0157,261.3709,261.6189,15637.0
2024-06-21 11:00:00,263.73,264.15,263.32,263.32,18483.0,261.6189,262.0356,261.2122,261.2122,18483.0
2024-06-21 11:30:00,263.35,263.67,262.72,263.07,16251.0,261.242,261.5594,260.617,260.9642,16251.0
2024-06-21 12:00:00,263.43,263.43,263.11,263.26,12208.0,261.3213,261.3213,261.0039,261.1527,12208.0
2024-06-21 12:30:00,263.35,263.93,263.17,263.65,9718.0,261.242,261.8173,261.0634,261.5396,9718.0
2024-06-21 13:00:00,263.66,263.92,263.54,263.68,14648.0,261.5495,261.8074,261.4304,261.5693,14648.0
2024-06-21 13:30:00,263.7,263.97,263.39,263.5,30518.0,261.5892,261.857,261.2816,261.3908,30518.0
2024-06-21 14:00:00,263.5,264.1,263.34,264.07,19662.0,261.3908,261.986,261.232,261.9562,19662.0
2024-06-21 14:30:00,264.02,264.21,263.66,263.78,25461.0,261.9066,262.0951,261.5495,261.6685,25461.0
2024-06-21 15:00:00,263.66,264.12,263.58,263.86,64839.0,261.5495,262.0058,261.4701,261.7479,64839.0
2024-06-21 15:30:00,263.81,264.69,263.76,264.56,141344.0,261.6983,262.5712,261.6487,262.4423,141344.0
2024-06-24 09:30:00,264.8,264.8,262.27,264.3,24953.0,262.6804,262.6804,260.1706,262.1844,24953.0
2024-06-24 10:00:00,264.3,264.62,263.66,264.27,49938.0,262.1844,262.5018,261.5495,262.1546,49938.0
2024-06-24 10:30:00,264.31,265.38,264.31,264.77,48114.0,262.1943,263.2557,262.1943,262.6506,48114.0
2024-06-24 11:00:00,264.78,265.14,264.17,265.03,22121.0,262.6605,263.0176,262.0554,262.9085,22121.0
2024-06-24 11:30:00,264.85,265.67,264.85,265.54,12254.0,262.73,263.5434,262.73,263.4144,12254.0
2024-06-24 12:00:00,265.41,265.46,265.07,265.29,14117.0,263.2855,263.3351,262.9482,263.1664,14117.0
2024-06-24 12:30:00,265.22,265.75,265.13,265.59,13234.0,263.097,263.6228,263.0077,263.464,13234.0
2024-06-24 13:00:00,265.6,265.74,265.45,265.71,11774.0,263.474,263.6128,263.3252,263.5831,11774.0
2024-06-24 13:30:00,265.72,265.94,265.49,265.84,45623.0,263.593,263.8112,263.3648,263.712,45623.0
2024-06-24 14:00:00,265.73,265.88,265.36,265.5,25298.0,263.6029,263.7517,263.2359,263.3748,25298.0
2024-06-24 14:30:00,265.66,266.28,265.58,265.96,32877.0,263.5335,264.1485,263.4541,263.8311,32877.0
2024-06-24 15:00:00,265.97,266.14,265.08,265.18,44021.0,263.841,264.0096,262.9581,263.0573,44021.0
2024-06-24 15:30:00,265.11,265.56,264.58,265.12,120858.0,262.9879,263.4343,262.4621,262.9978,120858.0
2024-06-25 09:30:00,264.84,266.39,263.09,263.96,215430.0,262.72,264.2576,260.984,261.8471,215430.0
2024-06-25 10:00:00,264.29,264.47,261.3,261.41,89124.0,262.1744,262.353,259.2084,259.3175,89124.0
2024-06-25 10:30:00,261.41,262.47,260.81,261.55,50202.0,259.3175,260.369,258.7223,259.4564,50202.0
2024-06-25 11:00:00,261.62,262.06,260.89,261.66,27172.0,259.5258,259.9623,258.8017,259.5655,27172.0
2024-06-25 11:30:00,261.6,261.98,261.42,261.65,25002.0,259.506,259.8829,259.3274,259.5556,25002.0
2024-06-25 12:00:00,261.56,261.97,261.46,261.69,33069.0,259.4663,259.873,259.3671,259.5953,33069.0
2024-06-25 12:30:00,261.65,261.81,261.34,261.76,41654.0,259.5556,259.7143,259.2481,259.6647,41654.0
2024-06-25 13:00:00,261.69,262.2,261.52,261.69,25362.0,259.5953,260.1012,259.4266,259.5953,25362.0
2024-06-25 13:30:00,261.72,261.72,260.96,261.21,65882.0,259.625,259.625,258.8711,259.1191,65882.0
2024-06-25 14:00:00,261.21,261.6,261.13,261.56,19018.0,259.1191,259.506,259.0397,259.4663,19018.0
2024-06-25 14:30:00,261.59,261.59,260.85,260.85,40295.0,259.4961,259.4961,258.762,258.762,40295.0
2024-06-25 15:00:00,260.94,261.5,260.67,261.43,91959.0,258.8513,259.4068,258.5834,259.3373,91959.0
2024-06-25 15:30:00,261.41,261.41,259.41,259.85,132961.0,259.3175,259.3175,257.3335,257.77,132961.0
2024-06-26 09:30:00,259.62,259.62,256.12,256.85,25887.0,257.5418,257.5418,254.0698,254.794,25887.0
2024-06-26 10:00:00,256.4,256.54,252.79,252.79,27361.0,254.3476,254.4865,250.7665,250.7665,27361.0
2024-06-26 10:30:00,252.83,253.36,251.42,252.43,44945.0,250.8062,251.3319,249.4075,250.4094,44945.0
2024-06-26 11:00:00,252.44,252.73,252.0,252.44,38163.0,250.4193,250.707,249.9828,250.4193,38163.0
2024-06-26 11:30:00,252.44,253.97,252.44,253.95,8373.0,250.4193,251.9371,250.4193,251.9172,8373.0
2024-06-26 12:00:00,253.84,254.31,253.65,253.76,11433.0,251.8081,252.2743,251.6196,251.7287,11433.0
2024-06-26 12:30:00,253.83,254.08,253.78,253.85,10542.0,251.7982,252.0462,251.7486,251.818,10542.0
2024-06-26 13:00:00,253.72,253.93,253.17,253.17,6740.0,251.6891,251.8974,251.1435,251.1435,6740.0
2024-06-26 13:30:00,253.17,253.38,252.9,253.09,13558.0,251.1435,251.3518,250.8756,251.0641,13558.0
2024-06-26 14:00:00,253.04,253.32,252.85,253.25,12523.0,251.0145,251.2923,250.826,251.2228,12523.0
2024-06-26 14:30:00,253.27,253.96,253.13,253.8,13819.0,251.2427,251.9271,251.1038,251.7684,13819.0
2024-06-26 15:00:00,253.75,254.01,253.73,253.8,12984.0,251.7188,251.9767,251.699,251.7684,12984.0
2024-06-26 15:30:00,253.79,253.93,253.03,253.48,109362.0,251.7585,251.8974,251.0046,251.451,109362.0
2024-06-27 09:30:00,254.7,255.92,253.37,255.89,36579.0,252.6612,253.8714,251.3419,253.8417,36579.0
2024-06-27 10:00:00,255.94,257.55,255.93,257.48,18166.0,253.8913,255.4884,253.8814,255.419,18166.0
2024-06-27 10:30:00,257.6,258.66,257.49,257.67,28103.0,255.538,256.5895,255.4289,255.6074,28103.0
2024-06-27 11:00:00,257.93,258.21,257.59,257.95,29754.0,255.8654,256.1431,255.5281,255.8852,29754.0
2024-06-27 11:30:00,257.97,258.53,257.88,257.88,22215.0,255.905,256.4605,255.8158,255.8158,22215.0
2024-06-27 12:00:00,257.92,258.61,257.72,258.26,35815.0,255.8554,256.5399,255.657,256.1927,35815.0
2024-06-27 12:30:00,258.38,258.77,257.99,258.43,22776.0,256.3117,256.6986,255.9249,256.3613,22776.0
2024-06-27 13:00:00,258.49,258.71,258.33,258.44,25428.0,256.4209,256.6391,256.2622,256.3713,25428.0
2024-06-27 13:30:00,258.48,258.55,257.95,258.19,14624.0,256.4109,256.4804,255.8852,256.1233,14624.0
2024-06-27 14:00:00,258.19,258.19,257.81,257.89,24389.0,256.1233,256.1233,255.7463,255.8257,24389.0
2024-06-27 14:30:00,257.86,258.67,257.86,258.07,56960.0,255.7959,256.5994,255.7959,256.0042,56960.0
2024-06-27 15:00:00,258.04,258.98,258.03,258.98,33912.0,255.9745,256.9069,255.9646,256.9069,33912.0
2024-06-27 15:30:00,258.94,260.13,258.82,260.13,189472.0,256.8673,258.0477,256.7482,258.0477,189472.0
2024-06-28 09:30:00,258.68,260.94,258.22,259.57,27324.0,256.6093,258.8513,256.153,257.4922,27324.0
2024-06-28 10:00:00,259.57,260.44,259.44,259.85,31265.0,257.4922,258.3553,257.3633,257.77,31265.0
2024-06-28 10:30:00,259.8,261.43,259.7,260.5,24041.0,257.7204,259.3373,257.6212,258.4148,24041.0
2024-06-28 11:00:00,260.38,260.7,259.75,260.06,29294.0,258.2957,258.6132,257.6708,257.9783,29294.0
2024-06-28 11:30:00,260.06,260.3,259.31,259.58,34117.0,257.9783,258.2164,257.2343,257.5021,34117.0
2024-06-28 12:00:00,259.59,260.2,259.58,259.98,34778.0,257.5121,258.1172,257.5021,257.8989,34778.0
2024-06-28 12:30:00,259.88,260.28,259.8,260.26,9556.0,257.7997,258.1965,257.7204,258.1767,9556.0
2024-06-28 13:00:00,260.24,260.51,260.16,260.17,9425.0,258.1569,258.4247,258.0775,258.0874,9425.0
2024-06-28 13:30:00,260.05,260.22,259.91,260.17,7619.0,257.9684,258.137,257.8295,258.0874,7619.0
2024-06-28 14:00:00,260.07,260.2,259.55,259.73,30288.0,257.9882,258.1172,257.4724,257.6509,30288.0
2024-06-28 14:30:00,259.73,259.83,259.06,259.12,15935.0,257.6509,257.7501,256.9863,257.0458,15935.0
2024-06-28 15:00:00,259.12,259.15,258.6,258.74,19974.0,257.0458,257.0756,256.53,256.6689,19974.0
2024-06-28 15:30:00,258.77,259.22,257.99,259.2,114725.0,256.6986,257.145,255.9249,257.1252,114725.0
2024-07-01 09:30:00,260.0,261.08,258.81,259.22,18322.0,257.9188,258.9901,256.7383,257.145,18322.0
2024-07-01 10:00:00,259.71,260.11,258.88,259.18,44454.0,257.6311,258.0279,256.8077,257.1053,44454.0
2024-07-01 10:30:00,259.26,259.29,257.71,258.22,31929.0,257.1847,257.2145,255.6471,256.153,31929.0
2024-07-01 11:00:00,258.16,258.24,257.6,257.87,16751.0,256.0935,256.1729,255.538,255.8058,16751.0
2024-07-01 11:30:00,257.83,258.16,257.81,257.98,13183.0,255.7662,256.0935,255.7463,255.915,13183.0
2024-07-01 12:00:00,257.9,258.48,257.58,258.15,11893.0,255.8356,256.4109,255.5182,256.0836,11893.0
2024-07-01 12:30:00,258.25,258.77,258.24,258.46,16376.0,256.1828,256.6986,256.1729,256.3911,16376.0
2024-07-01 13:00:00,258.46,259.09,258.34,259.09,8602.0,256.3911,257.0161,256.2721,257.0161,8602.0
2024-07-01 13:30:00,259.05,259.07,258.59,258.6,8010.0,256.9764,256.9962,256.5201,256.53,8010.0
2024-07-01 14:00:00,258.61,258.81,258.45,258.6,8207.0,256.5399,256.7383,256.3812,256.53,8207.0
2024-07-01 14:30:00,258.6,258.73,258.34,258.65,17191.0,256.53,256.6589,256.2721,256.5796,17191.0
2024-07-01 15:00:00,258.6,258.69,258.35,258.54,16902.0,256.53,256.6193,256.282,256.4705,16902.0
2024-07-01 15:30:00,258.53,259.25,258.52,259.22,56836.0,256.4605,257.1748,256.4506,257.145,56836.0
2024-07-02 09:30:00,257.91,260.18,257.77,258.41,12280.0,255.8455,258.0973,255.7066,256.3415,12280.0
2024-07-02 10:00:00,258.88,260.01,258.88,259.92,8651.0,256.8077,257.9287,256.8077,257.8394,8651.0
2024-07-02 10:30:00,259.89,260.51,259.63,260.51,12056.0,257.8097,258.4247,257.5517,258.4247,12056.0
2024-07-02 11:00:00,260.4,260.58,260.15,260.45,10151.0,258.3156,258.4941,258.0676,258.3652,10151.0
2024-07-02 11:30:00,260.45,260.49,259.78,260.44,22296.0,258.3652,258.4049,257.7005,258.3553,22296.0
2024-07-02 12:00:00,260.35,260.49,260.18,260.3,8962.0,258.266,258.4049,258.0973,258.2164,8962.0
2024-07-02 12:30:00,260.3,260.45,260.17,260.41,12726.0,258.2164,258.3652,258.0874,258.3255,12726.0
2024-07-02 13:00:00,260.42,260.64,260.02,260.45,17178.0,258.3354,258.5537,257.9386,258.3652,17178.0
2024-07-02 13:30:00,260.44,260.53,259.92,259.93,16700.0,258.3553,258.4445,257.8394,257.8493,16700.0
2024-07-02 14:00:00,259.99,260.53,259.93,260.43,10627.0,257.9089,258.4445,257.8493,258.3453,10627.0
2024-07-02 14:30:00,260.5,260.69,260.34,260.55,9240.0,258.4148,258.6033,258.2561,258.4644,9240.0
2024-07-02 15:00:00,260.61,260.89,260.34,260.89,31813.0,258.5239,258.8017,258.2561,258.8017,31813.0
2024-07-02 15:30:00,260.81,262.05,260.58,261.9,124551.0,258.7223,259.9524,258.4941,259.8036,124551.0
2024-07-03 09:30:00,261.85,262.61,261.26,262.11,15667.0,259.754,260.5079,259.1687,260.0119,15667.0
2024-07-03 10:00:00,262.24,262.39,261.36,261.51,12292.0,260.1409,260.2897,259.2679,259.4167,12292.0
2024-07-03 10:30:00,261.5,262.04,261.44,261.75,8434.0,259.4068,259.9425,259.3473,259.6548,8434.0
2024-07-03 11:00:00,261.94,262.86,261.61,262.7,17036.0,259.8433,260.7559,259.5159,260.5972,17036.0
2024-07-03 11:30:00,262.76,262.95,262.64,262.66,12383.0,260.6567,260.8452,260.5376,260.5575,12383.0
2024-07-03 12:00:00,262.9,263.09,262.47,262.59,17894.0,260.7956,260.984,260.369,260.4881,17894.0
2024-07-03 12:30:00,262.59,263.62,262.57,262.91,36096.0,260.4881,261.5098,260.4682,260.8055,36096.0
2024-07-05 09:30:00,262.41,263.22,261.9,262.25,25508.0,260.3095,261.113,259.8036,260.1508,25508.0
2024-07-05 10:00:00,262.72,262.72,260.83,261.81,19158.0,260.617,260.617,258.7421,259.7143,19158.0
2024-07-05 10:30:00,261.94,262.17,261.54,261.91,18264.0,259.8433,260.0714,259.4465,259.8135,18264.0
2024-07-05 11:00:00,261.96,262.46,261.81,262.44,23044.0,259.8631,260.3591,259.7143,260.3393,23044.0
2024-07-05 11:30:00,262.28,262.64,262.01,262.62,10133.0,260.1805,260.5376,259.9127,260.5178,10133.0
2024-07-05 12:00:00,262.48,263.09,262.39,262.84,10006.0,260.3789,260.984,260.2897,260.736,10006.0
2024-07-05 12:30:00,262.85,263.39,262.59,263.28,9095.0,260.746,261.2816,260.4881,261.1725,9095.0
2024-07-05 13:00:00,263.27,263.62,263.27,263.42,7677.0,261.1626,261.5098,261.1626,261.3114,7677.0
2024-07-05 13:30:00,263.41,263.98,263.14,263.64,15181.0,261.3015,261.8669,261.0336,261.5296,15181.0
2024-07-05 14:00:00,263.73,264.33,263.48,264.33,12505.0,261.6189,262.2141,261.3709,262.2141,12505.0
2024-07-05 14:30:00,264.37,264.39,263.94,264.01,11346.0,262.2538,262.2736,261.8272,261.8967,11346.0
2024-07-05 15:00:00,264.07,264.31,263.64,263.64,8910.0,261.9562,262.1943,261.5296,261.5296,8910.0
2024-07-05 15:30:00,263.69,265.0,263.68,264.77,72630.0,261.5792,262.8788,261.5693,262.6506,72630.0
2024-07-08 09:30:00,265.0,266.25,264.96,265.87,38496.0,262.8788,264.1188,262.8391,263.7418,38496.0
2024-07-08 10:00:00,266.07,266.07,264.76,265.34,13299.0,263.9402,263.9402,262.6407,263.216,13299.0
2024-07-08 10:30:00,265.21,265.99,265.21,265.59,7504.0,263.0871,263.8608,263.0871,263.464,7504.0
2024-07-08 11:00:00,265.48,265.48,263.75,264.44,34203.0,263.3549,263.3549,261.6388,262.3232,34203.0
2024-07-08 11:30:00,264.38,264.86,264.19,264.49,18557.0,262.2637,262.7399,262.0752,262.3728,18557.0
2024-07-08 12:00:00,264.45,264.84,263.94,264.84,25937.0,262.3332,262.72,261.8272,262.72,25937.0
2024-07-08 12:30:00,264.7,264.97,264.59,264.63,12288.0,262.5812,262.849,262.472,262.5117,12288.0
2024-07-08 13:00:00,264.59,264.93,264.5,264.81,9538.0,262.472,262.8093,262.3828,262.6903,9538.0
2024-07-08 13:30:00,264.84,264.9,264.61,264.77,21668.0,262.72,262.7796,262.4919,262.6506,21668.0
2024-07-08 14:00:00,264.75,265.19,264.73,265.15,8777.0,262.6308,263.0672,262.6109,263.0276,8777.0
2024-07-08 14:30:00,265.05,265.34,264.96,265.3,10461.0,262.9284,263.216,262.8391,263.1764,10461.0
2024-07-08 15:00:00,265.3,265.37,264.63,264.94,11208.0,263.1764,263.2458,262.5117,262.8192,11208.0
2024-07-08 15:30:00,264.9,265.08,264.47,264.61,76178.0,262.7796,262.9581,262.353,262.4919,76178.0
2024-07-09 09:30:00,264.72,265.7,264.47,265.31,14293.0,262.601,263.5732,262.353,263.1863,14293.0
2024-07-09 10:00:00,265.12,265.37,264.56,265.08,23717.0,262.9978,263.2458,262.4423,262.9581,23717.0
2024-07-09 10:30:00,265.27,265.28,264.41,264.54,16571.0,263.1466,263.1565,262.2935,262.4224,16571.0
2024-07-09 11:00:00,264.57,264.7,264.01,264.3,8682.0,262.4522,262.5812,261.8967,262.1844,8682.0
2024-07-09 11:30:00,264.3,264.7,264.04,264.57,10940.0,262.1844,262.5812,261.9264,262.4522,10940.0
2024-07-09 12:00:00,264.6,264.68,264.42,264.68,5173.0,262.482,262.5613,262.3034,262.5613,5173.0
2024-07-09 12:30:00,264.61,264.86,264.34,264.7,16287.0,262.4919,262.7399,262.224,262.5812,16287.0
2024-07-09 13:00:00,264.75,265.4,264.75,265.04,10092.0,262.6308,263.2756,262.6308,262.9184,10092.0
2024-07-09 13:30:00,264.99,265.14,264.63,265.13,11645.0,262.8688,263.0176,262.5117,263.0077,11645.0
2024-07-09 14:00:00,265.08,265.13,264.94,265.05,10965.0,262.9581,263.0077,262.8192,262.9284,10965.0
2024-07-09 14:30:00,264.98,265.05,263.78,263.84,15441.0,262.8589,262.9284,261.6685,261.728,15441.0
2024-07-09 15:00:00,263.84,264.35,263.21,264.18,30530.0,261.728,262.234,261.1031,262.0653,30530.0
2024-07-09 15:30:00,264.34,264.4,263.93,264.0,53832.0,262.224,262.2836,261.8173,261.8868,53832.0
2024-07-10 09:30:00,264.46,265.03,263.56,264.47,13672.0,262.3431,262.9085,261.4503,262.353,13672.0
2024-07-10 10:00:00,264.17,265.17,263.91,264.87,11391.0,262.0554,263.0474,261.7975,262.7498,11391.0
2024-07-10 10:30:00,264.84,265.28,264.62,265.28,7140.0,262.72,263.1565,262.5018,263.1565,7140.0
2024-07-10 11:00:00,265.41,265.43,264.63,265.25,16186.0,263.2855,263.3053,262.5117,263.1268,16186.0
2024-07-10 11:30:00,265.12,265.34,264.94,265.0,11106.0,262.9978,263.216,262.8192,262.8788,11106.0
2024-07-10 12:00:00,265.06,265.96,265.05,265.77,20001.0,262.9383,263.8311,262.9284,263.6426,20001.0
2024-07-10 12:30:00,265.69,266.37,265.55,266.16,18917.0,263.5632,264.2378,263.4244,264.0295,18917.0
2024-07-10 13:00:00,266.19,266.79,266.16,266.26,28067.0,264.0592,264.6544,264.0295,264.1287,28067.0
2024-07-10 13:30:00,266.35,266.99,266.16,266.9,17604.0,264.218,264.8528,264.0295,264.7635,17604.0
2024-07-10 14:00:00,266.91,267.35,266.86,267.27,15047.0,264.7735,265.2099,264.7239,265.1306,15047.0
2024-07-10 14:30:00,267.35,267.7,267.19,267.7,15256.0,265.2099,265.5571,265.0512,265.5571,15256.0
2024-07-10 15:00:00,267.66,268.52,267.64,268.37,41347.0,265.5175,266.3706,265.4976,266.2218,41347.0
2024-07-10 15:30:00,268.37,268.37,267.63,267.86,111546.0,266.2218,266.2218,265.4877,265.7159,111546.0
2024-07-11 09:30:00,267.89,267.94,266.86,267.48,12260.0,265.7456,265.7952,264.7239,265.3389,12260.0
2024-07-11 10:00:00,267.33,267.67,266.48,266.5,14777.0,265.1901,265.5274,264.3469,264.3668,14777.0
2024-07-11 10:30:00,266.5,266.9,266.17,266.68,11326.0,264.3668,264.7635,264.0394,264.5453,11326.0
2024-07-11 11:00:00,266.69,268.32,266.37,268.16,13904.0,264.5552,266.1722,264.2378,266.0135,13904.0
2024-07-11 11:30:00,268.13,268.53,267.77,268.11,13077.0,265.9837,266.3805,265.6266,265.9639,13077.0
2024-07-11 12:00:00,268.15,268.26,267.61,268.09,8596.0,266.0035,266.1127,265.4679,265.944,8596.0
2024-07-11 12:30:00,268.07,268.09,267.53,268.01,8111.0,265.9242,265.944,265.3885,265.8647,8111.0
2024-07-11 13:00:00,267.89,268.5,267.69,268.43,10769.0,265.7456,266.3507,265.5472,266.2813,10769.0
2024-07-11 13:30:00,268.43,268.91,268.18,268.73,9424.0,266.2813,266.7575,266.0333,266.5789,9424.0
2024-07-11 14:00:00,268.81,269.41,268.7,269.4,12187.0,266.6583,267.2535,266.5491,267.2435,12187.0
2024-07-11 14:30:00,269.29,269.62,269.18,269.37,11444.0,267.1344,267.4618,267.0253,267.2138,11444.0
2024-07-11 15:00:00,269.32,269.85,268.87,269.66,23794.0,267.1642,267.6899,266.7178,267.5015,23794.0
2024-07-11 15:30:00,269.63,270.38,269.39,270.1,61893.0,267.4717,268.2157,267.2336,267.9379,61893.0
2024-07-12 09:30:00,271.52,272.92,270.26,271.9,17988.0,269.3466,270.7354,268.0967,269.7235,17988.0
2024-07-12 10:00:00,271.95,274.65,271.95,274.52,23337.0,269.7731,272.4515,269.7731,272.3226,23337.0
2024-07-12 10:30:00,274.51,274.73,273.98,274.69,22091.0,272.3126,272.5309,271.7869,272.4912,22091.0
2024-07-12 11:00:00,274.71,274.97,274.27,274.54,19237.0,272.511,272.769,272.0746,272.3424,19237.0
2024-07-12 11:30:00,274.6,274.62,273.44,273.9,24327.0,272.4019,272.4218,271.2512,271.7075,24327.0
2024-07-12 12:00:00,273.79,273.93,272.92,272.92,27365.0,271.5984,271.7373,270.7354,270.7354,27365.0
2024-07-12 12:30:00,272.85,273.12,272.6,272.85,35693.0,270.6659,270.9338,270.4179,270.6659,35693.0
2024-07-12 13:00:00,272.94,272.96,272.37,272.45,19336.0,270.7552,270.775,270.1898,270.2691,19336.0
2024-07-12 13:30:00,272.45,272.98,272.21,272.5,23867.0,270.2691,270.7949,270.031,270.3187,23867.0
2024-07-12 14:00:00,272.5,272.81,272.17,272.25,8185.0,270.3187,270.6262,269.9914,270.0707,8185.0
2024-07-12 14:30:00,272.25,272.25,271.95,272.04,17977.0,270.0707,270.0707,269.7731,269.8624,17977.0
2024-07-12 15:00:00,272.04,272.57,271.94,272.53,46898.0,269.8624,270.3882,269.7632,270.3485,46898.0
2024-07-12 15:30:00,272.57,272.57,270.69,271.05,82978.0,270.3882,270.3882,268.5232,268.8803,82978.0
2024-07-15 09:30:00,271.54,272.41,270.48,272.26,15929.0,269.3664,270.2294,268.3149,270.0806,15929.0
2024-07-15 10:00:00,272.23,273.36,271.93,272.48,30060.0,270.0509,271.1718,269.7533,270.2989,30060.0
2024-07-15 10:30:00,272.65,273.01,271.7,271.7,4152.0,270.4675,270.8246,269.5251,269.5251,4152.0
2024-07-15 11:00:00,271.65,272.16,271.64,271.93,3654.0,269.4755,269.9814,269.4656,269.7533,3654.0
2024-07-15 11:30:00,271.98,272.59,271.98,272.16,8588.0,269.8029,270.408,269.8029,269.9814,8588.0
2024-07-15 12:00:00,272.25,272.54,271.99,272.13,4113.0,270.0707,270.3584,269.8128,269.9517,4113.0
2024-07-15 12:30:00,272.04,272.04,271.5,271.87,3326.0,269.8624,269.8624,269.3267,269.6938,3326.0
2024-07-15 13:00:00,271.76,272.1,271.72,271.85,3610.0,269.5846,269.9219,269.545,269.6739,3610.0
2024-07-15 13:30:00,271.91,272.0,271.69,271.83,7027.0,269.7334,269.8227,269.5152,269.6541,7027.0
2024-07-15 14:00:00,271.87,271.97,271.63,271.87,6562.0,269.6938,269.793,269.4557,269.6938,6562.0
2024-07-15 14:30:00,271.94,272.28,271.88,272.0,9295.0,269.7632,270.1005,269.7037,269.8227,9295.0
2024-07-15 15:00:00,271.99,272.12,271.72,271.73,6529.0,269.8128,269.9418,269.545,269.5549,6529.0
2024-07-15 15:30:00,271.66,271.66,270.08,270.54,75138.0,269.4854,269.4854,267.9181,268.3744,75138.0
2024-07-16 09:30:00,271.53,272.55,271.53,272.2,12817.0,269.3565,270.3683,269.3565,270.0211,12817.0
2024-07-16 10:00:00,272.09,273.45,272.09,272.25,9524.0,269.912,271.2611,269.912,270.0707,9524.0
2024-07-16 10:30:00,272.25,272.37,271.69,271.71,14573.0,270.0707,270.1898,269.5152,269.535,14573.0
2024-07-16 11:00:00,271.76,271.88,271.45,271.63,3698.0,269.5846,269.7037,269.2771,269.4557,3698.0
2024-07-16 11:30:00,271.61,271.61,271.2,271.34,10222.0,269.4358,269.4358,269.0291,269.168,10222.0
2024-07-16 12:00:00,271.46,271.82,271.0,271.46,5618.0,269.287,269.6442,268.8307,269.287,5618.0
2024-07-16 12:30:00,271.57,272.16,271.57,272.16,4971.0,269.3962,269.9814,269.3962,269.9814,4971.0
2024-07-16 13:00:00,272.04,272.05,271.16,271.19,4864.0,269.8624,269.8723,268.9894,269.0192,4864.0
2024-07-16 13:30:00,271.11,271.32,270.6,270.75,9775.0,268.9399,269.1482,268.4339,268.5827,9775.0
2024-07-16 14:00:00,270.68,270.81,269.77,270.04,10792.0,268.5133,268.6423,267.6106,267.8784,10792.0
2024-07-16 14:30:00,270.02,270.02,269.29,269.35,17477.0,267.8586,267.8586,267.1344,267.1939,17477.0
2024-07-16 15:00:00,269.35,269.53,268.52,268.61,19030.0,267.1939,267.3725,266.3706,266.4599,19030.0
2024-07-16 15:30:00,268.48,268.74,267.51,267.55,146914.0,266.3309,266.5888,265.3687,265.4083,146914.0
2024-07-17 09:30:00,268.35,269.32,267.88,268.56,17364.0,266.2019,267.1642,265.7357,266.4103,17364.0
2024-07-17 10:00:00,268.38,270.54,268.38,269.82,16215.0,266.2317,268.3744,266.2317,267.6602,16215.0
2024-07-17 10:30:00,269.82,271.03,269.12,270.61,12841.0,267.6602,268.8605,266.9658,268.4439,12841.0
2024-07-17 11:00:00,270.56,271.19,270.08,271.12,18839.0,268.3943,269.0192,267.9181,268.9498,18839.0
2024-07-17 11:30:00,271.22,272.79,271.06,272.54,12943.0,269.049,270.6064,268.8903,270.3584,12943.0
2024-07-17 12:00:00,272.36,272.37,271.26,271.68,8101.0,270.1798,270.1898,269.0886,269.5053,8101.0
2024-07-17 12:30:00,271.5,271.73,270.93,271.39,103140.0,269.3267,269.5549,268.7613,269.2176,103140.0
2024-07-17 13:00:00,271.41,271.41,270.88,271.0,49389.0,269.2374,269.2374,268.7117,268.8307,49389.0
2024-07-17 13:30:00,271.0,272.64,270.94,271.98,19392.0,268.8307,270.4576,268.7712,269.8029,19392.0
2024-07-17 14:00:00,272.08,272.78,271.93,272.66,11094.0,269.9021,270.5965,269.7533,270.4774,11094.0
2024-07-17 14:30:00,272.55,272.91,272.07,272.07,11674.0,270.3683,270.7254,269.8922,269.8922,11674.0
2024-07-17 15:00:00,272.17,272.17,271.46,271.8,19377.0,269.9914,269.9914,269.287,269.6243,19377.0
2024-07-17 15:30:00,271.87,272.14,271.21,271.82,102942.0,269.6938,269.9616,269.039,269.6442,102942.0
2024-07-18 09:30:00,271.0,271.99,269.99,271.78,53218.0,268.8307,269.8128,267.8288,269.6045,53218.0
2024-07-18 10:00:00,271.58,272.0,270.58,271.2,75581.0,269.4061,269.8227,268.4141,269.0291,75581.0
2024-07-18 10:30:00,271.39,271.7,271.1,271.33,21149.0,269.2176,269.5251,268.9299,269.1581,21149.0
2024-07-18 11:00:00,271.33,272.33,271.03,272.27,27157.0,269.1581,270.1501,268.8605,270.0906,27157.0
2024-07-18 11:30:00,272.06,272.28,270.96,271.5,34455.0,269.8822,270.1005,268.7911,269.3267,34455.0
2024-07-18 12:00:00,271.58,271.8,271.11,271.25,10924.0,269.4061,269.6243,268.9399,269.0787,10924.0
2024-07-18 12:30:00,271.18,271.74,271.12,271.12,7432.0,269.0093,269.5648,268.9498,268.9498,7432.0
2024-07-18 13:00:00,271.13,271.57,271.1,271.41,8537.0,268.9597,269.3962,268.9299,269.2374,8537.0
2024-07-18 13:30:00,271.33,271.97,271.32,271.34,11785.0,269.1581,269.793,269.1482,269.168,11785.0
2024-07-18 14:00:00,271.34,271.42,270.92,270.92,7284.0,269.168,269.2474,268.7514,268.7514,7284.0
2024-07-18 14:30:00,271.0,271.19,270.83,271.16,33620.0,268.8307,269.0192,268.6621,268.9894,33620.0
2024-07-18 15:00:00,271.22,271.43,270.4,270.62,11783.0,269.049,269.2573,268.2355,268.4538,11783.0
2024-07-18 15:30:00,270.53,270.73,270.26,270.52,42666.0,268.3645,268.5629,268.0967,268.3546,42666.0
2024-07-19 09:30:00,271.99,271.99,269.58,270.12,51909.0,269.8128,269.8128,267.4221,267.9578,51909.0
2024-07-19 10:00:00,270.45,271.01,269.61,269.81,7841.0,268.2851,268.8407,267.4519,267.6503,7841.0
2024-07-19 10:30:00,269.75,271.19,269.74,271.0,20139.0,267.5907,269.0192,267.5808,268.8307,20139.0
2024-07-19 11:00:00,270.92,271.88,270.84,271.54,7318.0,268.7514,269.7037,268.672,269.3664,7318.0
2024-07-19 11:30:00,271.41,271.8,270.99,271.76,16500.0,269.2374,269.6243,268.8208,269.5846,16500.0
2024-07-19 12:00:00,271.9,272.94,271.63,271.63,12118.0,269.7235,270.7552,269.4557,269.4557,12118.0
2024-07-19 12:30:00,271.61,271.65,270.63,270.78,11312.0,269.4358,269.4755,268.4637,268.6125,11312.0
2024-07-19 13:00:00,270.66,270.66,270.06,270.08,6233.0,268.4935,268.4935,267.8983,267.9181,6233.0
2024-07-19 13:30:00,269.86,270.66,269.6,270.62,8837.0,267.6999,268.4935,267.4419,268.4538,8837.0
2024-07-19 14:00:00,270.5,270.62,269.91,270.08,6260.0,268.3347,268.4538,267.7495,267.9181,6260.0
2024-07-19 14:30:00,270.01,270.23,269.65,269.77,6702.0,267.8487,268.0669,267.4915,267.6106,6702.0
2024-07-19 15:00:00,269.78,270.59,269.77,270.37,9331.0,267.6205,268.424,267.6106,268.2058,9331.0
2024-07-19 15:30:00,270.3,270.49,269.26,270.27,61572.0,268.1363,268.3248,267.1047,268.1066,61572.0
2024-07-22 09:30:00,271.42,272.83,270.05,270.05,22637.0,269.2474,270.6461,267.8883,267.8883,22637.0
2024-07-22 10:00:00,270.28,271.4,270.18,271.0,10148.0,268.1165,269.2275,268.0173,268.8307,10148.0
2024-07-22 10:30:00,270.91,272.39,270.89,272.15,15450.0,268.7415,270.2096,268.7216,269.9715,15450.0
2024-07-22 11:00:00,272.05,272.38,271.67,272.01,12378.0,269.8723,270.1997,269.4954,269.8326,12378.0
2024-07-22 11:30:00,271.99,272.08,271.41,272.01,13057.0,269.8128,269.9021,269.2374,269.8326,13057.0
2024-07-22 12:00:00,271.95,272.26,271.9,271.91,4161.0,269.7731,270.0806,269.7235,269.7334,4161.0
2024-07-22 12:30:00,271.91,272.56,271.83,272.36,10035.0,269.7334,270.3782,269.6541,270.1798,10035.0
2024-07-22 13:00:00,272.62,273.0,272.55,272.77,6686.0,270.4378,270.8147,270.3683,270.5866,6686.0
2024-07-22 13:30:00,272.79,273.01,272.56,273.01,12180.0,270.6064,270.8246,270.3782,270.8246,12180.0
2024-07-22 14:00:00,272.85,273.1,272.75,273.06,5325.0,270.6659,270.9139,270.5667,270.8742,5325.0
2024-07-22 14:30:00,273.11,273.5,273.07,273.26,6134.0,270.9238,271.3107,270.8842,271.0726,6134.0
2024-07-22 15:00:00,273.19,273.6,272.36,272.51,22389.0,271.0032,271.4099,270.1798,270.3286,22389.0
2024-07-22 15:30:00,272.47,272.68,271.69,271.76,54630.0,270.289,270.4973,269.5152,269.5846,54630.0
2024-07-23 09:30:00,273.59,275.0,272.82,274.62,24019.0,271.4,272.7987,270.6362,272.4218,24019.0
2024-07-23 10:00:00,274.65,275.96,274.47,275.71,23494.0,272.4515,273.751,272.273,273.503,23494.0
2024-07-23 10:30:00,275.73,276.38,274.22,274.22,12152.0,273.5229,274.1677,272.025,272.025,12152.0
2024-07-23 11:00:00,274.21,274.81,273.8,274.0,9097.0,272.015,272.6102,271.6083,271.8067,9097.0
2024-07-23 11:30:00,274.21,274.95,274.03,274.95,13540.0,272.015,272.7491,271.8365,272.7491,13540.0
2024-07-23 12:00:00,275.18,275.18,274.26,274.26,4476.0,272.9773,272.9773,272.0646,272.0646,4476.0
2024-07-23 12:30:00,274.17,274.36,274.05,274.06,1800.0,271.9754,272.1638,271.8563,271.8662,1800.0
2024-07-23 13:00:00,274.02,274.55,273.36,273.5,9053.0,271.8266,272.3523,271.1718,271.3107,9053.0
2024-07-23 13:30:00,273.54,273.98,273.4,273.96,3962.0,271.3504,271.7869,271.2115,271.767,3962.0
2024-07-23 14:00:00,274.01,274.5,273.94,274.34,15093.0,271.8166,272.3027,271.7472,272.144,15093.0
2024-07-23 14:30:00,274.32,274.46,273.92,273.97,5002.0,272.1242,272.263,271.7274,271.777,5002.0
2024-07-23 15:00:00,273.91,274.03,273.62,273.69,4737.0,271.7174,271.8365,271.4298,271.4992,4737.0
2024-07-23 15:30:00,273.64,273.71,272.95,273.23,37366.0,271.4496,271.519,270.7651,271.0429,37366.0
2024-07-24 09:30:00,274.24,276.84,273.79,274.44,40966.0,272.0448,274.624,271.5984,272.2432,40966.0
2024-07-24 10:00:00,274.09,274.78,272.69,272.9,29354.0,271.896,272.5805,270.5072,270.7155,29354.0
2024-07-24 10:30:00,272.95,273.41,272.71,273.29,18251.0,270.7651,271.2214,270.527,271.1024,18251.0
2024-07-24 11:00:00,273.29,273.29,272.22,272.36,11502.0,271.1024,271.1024,270.041,270.1798,11502.0
2024-07-24 11:30:00,272.35,272.7,271.84,272.28,8926.0,270.1699,270.5171,269.664,270.1005,8926.0
2024-07-24 12:00:00,272.27,276.33,272.1,275.66,392658.0,270.0906,274.1181,269.9219,273.4534,392658.0
2024-07-24 12:30:00,275.38,275.8,273.95,273.95,25080.0,273.1757,273.5923,271.7571,271.7571,25080.0
2024-07-24 13:00:00,274.22,274.74,273.96,274.65,19605.0,272.025,272.5408,271.767,272.4515,19605.0
2024-07-24 13:30:00,274.46,274.63,273.48,274.0,25424.0,272.263,272.4317,271.2909,271.8067,25424.0
2024-07-24 14:00:00,273.85,274.55,273.74,274.33,12801.0,271.6579,272.3523,271.5488,272.1341,12801.0
2024-07-24 14:30:00,274.55,275.13,274.4,274.87,12835.0,272.3523,272.9277,272.2035,272.6698,12835.0
2024-07-24 15:00:00,274.94,275.04,273.88,274.89,29771.0,272.7392,272.8384,271.6877,272.6896,29771.0
2024-07-24 15:30:00,274.74,275.27,274.04,274.35,73217.0,272.5408,273.0666,271.8464,272.1539,73217.0
2024-07-25 09:30:00,275.01,277.78,273.91,277.78,31894.0,272.8086,275.5565,271.7174,275.5565,31894.0
2024-07-25 10:00:00,277.63,277.69,275.99,276.32,31639.0,275.4077,275.4672,273.7808,274.1081,31639.0
2024-07-25 10:30:00,276.11,276.62,274.8,275.55,14920.0,273.8998,274.4057,272.6003,273.3443,14920.0
2024-07-25 11:00:00,275.6,276.8,275.37,276.42,11844.0,273.3939,274.5843,273.1658,274.2073,11844.0
2024-07-25 11:30:00,276.28,277.15,275.69,276.54,32978.0,274.0685,274.9315,273.4832,274.3264,32978.0
2024-07-25 12:00:00,276.68,277.37,276.36,277.37,24819.0,274.4653,275.1497,274.1478,275.1497,24819.0
2024-07-25 12:30:00,277.25,277.25,276.28,276.59,6308.0,275.0307,275.0307,274.0685,274.376,6308.0
2024-07-25 13:00:00,276.58,276.71,275.67,275.88,17119.0,274.3661,274.495,273.4633,273.6717,17119.0
2024-07-25 13:30:00,275.88,276.13,275.14,275.37,23567.0,273.6717,273.9197,272.9376,273.1658,23567.0
2024-07-25 14:00:00,275.36,275.58,274.68,275.4,68318.0,273.1558,273.3741,272.4813,273.1955,68318.0
2024-07-25 14:30:00,275.41,275.49,274.08,274.09,60148.0,273.2054,273.2848,271.8861,271.896,60148.0
2024-07-25 15:00:00,274.12,275.48,274.0,275.42,64664.0,271.9258,273.2749,271.8067,273.2153,64664.0
2024-07-25 15:30:00,275.49,275.51,273.95,274.12,137169.0,273.2848,273.3046,271.7571,271.9258,137169.0
2024-07-26 09:30:00,269.13,280.0,267.0,277.49,51908.0,266.9757,277.7587,264.8627,275.2688,51908.0
2024-07-26 10:00:00,277.47,281.85,275.0,281.0,84225.0,275.2489,279.5939,272.7987,278.7507,84225.0
2024-07-26 10:30:00,280.84,282.94,280.69,281.77,38195.0,278.592,280.6752,278.4432,279.5145,38195.0
2024-07-26 11:00:00,282.25,282.76,281.08,281.99,23702.0,279.9907,280.4966,278.83,279.7328,23702.0
2024-07-26 11:30:00,281.73,282.02,280.63,281.31,19077.0,279.4748,279.7625,278.3836,279.0582,19077.0
2024-07-26 12:00:00,281.36,282.14,280.96,281.57,14977.0,279.1078,279.8816,278.711,279.3161,14977.0
2024-07-26 12:30:00,281.48,282.0,280.73,281.88,18103.0,279.2268,279.7427,278.4828,279.6236,18103.0
2024-07-26 13:00:00,281.88,282.67,281.75,282.54,14733.0,279.6236,280.4073,279.4947,280.2784,14733.0
2024-07-26 13:30:00,282.35,282.76,281.61,282.42,38726.0,280.0899,280.4966,279.3558,280.1593,38726.0
2024-07-26 14:00:00,282.44,283.19,281.97,282.74,15285.0,280.1792,280.9232,279.7129,280.4768,15285.0
2024-07-26 14:30:00,282.65,283.05,281.68,282.3,22483.0,280.3875,280.7843,279.4252,280.0403,22483.0
2024-07-26 15:00:00,282.22,283.3,282.22,282.68,111381.0,279.9609,281.0323,279.9609,280.4172,111381.0
2024-07-26 15:30:00,282.68,283.9,282.38,283.7,144886.0,280.4172,281.6275,280.1196,281.4291,144886.0
2024-07-29 09:30:00,280.93,283.62,278.8,280.08,40173.0,278.6812,281.3497,276.5683,277.838,40173.0
2024-07-29 10:00:00,279.74,280.55,279.45,280.1,25818.0,277.5008,278.3043,277.2131,277.8579,25818.0
2024-07-29 10:30:00,280.26,280.45,279.53,280.29,29424.0,278.0166,278.2051,277.2925,278.0464,29424.0
2024-07-29 11:00:00,280.29,280.72,279.96,280.1,15886.0,278.0464,278.4729,277.719,277.8579,15886.0
2024-07-29 11:30:00,280.03,282.21,280.0,282.01,31566.0,277.7884,279.951,277.7587,279.7526,31566.0
2024-07-29 12:00:00,282.11,282.93,282.0,282.79,10856.0,279.8518,280.6652,279.7427,280.5264,10856.0
2024-07-29 12:30:00,282.9,283.26,282.52,282.61,6359.0,280.6355,280.9926,280.2585,280.3478,6359.0
2024-07-29 13:00:00,282.62,282.77,281.16,281.16,40684.0,280.3577,280.5065,278.9094,278.9094,40684.0
2024-07-29 13:30:00,281.14,281.14,279.05,280.37,33130.0,278.8896,278.8896,276.8163,278.1257,33130.0
2024-07-29 14:00:00,280.34,281.08,280.19,281.07,16022.0,278.096,278.83,277.9472,278.8201,16022.0
2024-07-29 14:30:00,281.03,281.33,280.18,281.27,24582.0,278.7804,279.078,277.9372,279.0185,24582.0
2024-07-29 15:00:00,281.32,281.37,280.21,280.21,34463.0,279.0681,279.1177,277.967,277.967,34463.0
2024-07-29 15:30:00,279.9,280.71,279.27,279.37,122883.0,277.6595,278.463,277.0345,277.1337,122883.0
2024-07-30 09:30:00,280.84,285.78,280.66,284.81,36795.0,278.592,283.4924,278.4134,282.5302,36795.0
2024-07-30 10:00:00,285.24,285.77,284.42,285.72,46409.0,282.9567,283.4825,282.1433,283.4329,46409.0
2024-07-30 10:30:00,285.34,285.68,284.33,284.33,42281.0,283.0559,283.3932,282.054,282.054,42281.0
2024-07-30 11:00:00,284.34,284.77,283.91,283.94,19136.0,282.0639,282.4905,281.6374,281.6672,19136.0
2024-07-30 11:30:00,283.94,284.05,282.93,283.23,14744.0,281.6672,281.7763,280.6652,280.9628,14744.0
2024-07-30 12:00:00,283.22,283.49,282.96,283.21,22417.0,280.9529,281.2208,280.695,280.943,22417.0
2024-07-30 12:30:00,283.21,283.62,283.02,283.24,13044.0,280.943,281.3497,280.7545,280.9728,13044.0
2024-07-30 13:00:00,283.13,284.0,283.13,283.25,8876.0,280.8636,281.7267,280.8636,280.9827,8876.0
2024-07-30 13:30:00,283.48,284.03,283.39,283.86,6568.0,281.2108,281.7564,281.1216,281.5878,6568.0
2024-07-30 14:00:00,283.85,284.97,283.76,284.65,22062.0,281.5779,282.6889,281.4886,282.3715,22062.0
2024-07-30 14:30:00,284.76,285.09,284.33,284.37,25325.0,282.4806,282.8079,282.054,282.0937,25325.0
2024-07-30 15:00:00,284.43,284.94,284.43,284.79,21874.0,282.1532,282.6591,282.1532,282.5103,21874.0
2024-07-30 15:30:00,284.75,286.01,284.67,284.95,110759.0,282.4707,283.7206,282.3913,282.6691,110759.0
2024-07-31 09:30:00,284.42,286.11,283.36,283.95,18290.0,282.1433,283.8198,281.0918,281.6771,18290.0
2024-07-31 10:00:00,283.98,287.5,283.78,287.23,9943.0,281.7068,285.1987,281.5084,284.9308,9943.0
2024-07-31 10:30:00,287.6,287.6,284.66,285.6,12830.0,285.2979,285.2979,282.3814,283.3139,12830.0
2024-07-31 11:00:00,285.9,286.85,285.31,285.33,15383.0,283.6115,284.5539,283.0262,283.046,15383.0
2024-07-31 11:30:00,285.19,285.9,284.3,284.31,12561.0,282.9071,283.6115,282.0243,282.0342,12561.0
2024-07-31 12:00:00,284.15,284.48,283.89,284.28,6407.0,281.8755,282.2028,281.6176,282.0044,6407.0
2024-07-31 12:30:00,284.3,284.39,283.92,284.07,3033.0,282.0243,282.1135,281.6473,281.7961,3033.0
2024-07-31 13:00:00,283.98,284.58,283.98,284.16,3376.0,281.7068,282.302,281.7068,281.8854,3376.0
2024-07-31 13:30:00,284.18,284.76,284.05,284.68,8209.0,281.9052,282.4806,281.7763,282.4012,8209.0
2024-07-31 14:00:00,284.52,285.36,284.37,285.1,3469.0,282.2425,283.0758,282.0937,282.8179,3469.0
2024-07-31 14:30:00,285.15,285.21,284.35,284.46,10621.0,282.8675,282.927,282.0739,282.183,10621.0
2024-07-31 15:00:00,284.16,284.34,283.33,283.48,8715.0,281.8854,282.0639,281.062,281.2108,8715.0
2024-07-31 15:30:00,283.34,284.53,283.17,283.33,49703.0,281.072,282.2524,280.9033,281.062,49703.0
2024-08-01 09:30:00,285.37,285.65,283.26,283.73,13489.0,283.0857,283.3635,280.9926,281.4588,13489.0
2024-08-01 10:00:00,283.68,285.18,283.17,284.45,13661.0,281.4092,282.8972,280.9033,282.1731,13661.0
2024-08-01 10:30:00,284.49,284.78,283.73,284.78,8064.0,282.2127,282.5004,281.4588,282.5004,8064.0
2024-08-01 11:00:00,284.77,285.54,284.57,284.57,16918.0,282.4905,283.2543,282.2921,282.2921,16918.0
2024-08-01 11:30:00,284.71,285.14,284.1,284.19,9491.0,282.431,282.8575,281.8259,281.9151,9491.0
2024-08-01 12:00:00,284.08,284.73,283.85,284.55,14110.0,281.806,282.4508,281.5779,282.2723,14110.0
2024-08-01 12:30:00,284.53,284.53,283.86,284.48,3986.0,282.2524,282.2524,281.5878,282.2028,3986.0
2024-08-01 13:00:00,284.5,285.16,284.36,285.16,10537.0,282.2227,282.8774,282.0838,282.8774,10537.0
2024-08-01 13:30:00,284.99,285.14,284.7,285.12,7078.0,282.7087,282.8575,282.4211,282.8377,7078.0
2024-08-01 14:00:00,285.24,285.31,284.63,285.02,6155.0,282.9567,283.0262,282.3516,282.7385,6155.0
2024-08-01 14:30:00,285.02,285.54,284.69,285.54,9197.0,282.7385,283.2543,282.4111,283.2543,9197.0
2024-08-01 15:00:00,285.5,285.85,285.21,285.74,14115.0,283.2147,283.5619,282.927,283.4527,14115.0
2024-08-01 15:30:00,285.88,287.18,285.86,287.0,59500.0,283.5916,284.8812,283.5718,284.7027,59500.0
2024-08-02 09:30:00,289.04,290.31,287.6,287.87,18981.0,286.7263,287.9862,285.2979,285.5657,18981.0
2024-08-02 10:00:00,287.95,288.71,284.17,285.23,16611.0,285.6451,286.399,281.8953,282.9468,16611.0
2024-08-02 10:30:00,285.22,285.87,284.13,285.44,9767.0,282.9369,283.5817,281.8556,283.1551,9767.0
2024-08-02 11:00:00,285.58,285.58,283.17,283.6,7731.0,283.294,283.294,280.9033,281.3299,7731.0
2024-08-02 11:30:00,283.34,284.33,283.24,283.96,46681.0,281.072,282.054,280.9728,281.687,46681.0
2024-08-02 12:00:00,283.96,285.07,283.71,284.91,38901.0,281.687,282.7881,281.439,282.6294,38901.0
2024-08-02 12:30:00,284.9,285.29,284.75,285.1,22244.0,282.6195,283.0063,282.4707,282.8179,22244.0
2024-08-02 13:00:00,284.9,285.1,284.3,284.57,13458.0,282.6195,282.8179,282.0243,282.2921,13458.0
2024-08-02 13:30:00,284.62,285.39,284.36,285.2,24595.0,282.3417,283.1055,282.0838,282.9171,24595.0
2024-08-02 14:00:00,285.03,285.79,284.9,285.79,31323.0,282.7484,283.5023,282.6195,283.5023,31323.0
2024-08-02 14:30:00,286.27,286.43,285.53,286.22,57568.0,283.9785,284.1372,283.2444,283.9289,57568.0
2024-08-02 15:00:00,286.23,286.54,285.46,286.54,41652.0,283.9388,284.2463,283.175,284.2463,41652.0
2024-08-02 15:30:00,286.3,287.37,285.41,287.28,101502.0,284.0083,285.0697,283.1254,284.9804,101502.0
2024-08-05 09:30:00,286.43,287.49,277.97,280.29,62680.0,284.1372,285.1887,275.7449,278.0464,62680.0
2024-08-05 10:00:00,280.97,282.55,279.74,280.16,27656.0,278.7209,280.2883,277.5008,277.9174,27656.0
2024-08-05 10:30:00,280.16,281.54,278.77,280.03,12945.0,277.9174,279.2864,276.5385,277.7884,12945.0
2024-08-05 11:00:00,279.64,279.91,278.57,279.56,20114.0,277.4016,277.6694,276.3401,277.3222,20114.0
2024-08-05 11:30:00,279.64,280.74,279.44,280.71,9777.0,277.4016,278.4928,277.2032,278.463,9777.0
2024-08-05 12:00:00,280.48,280.8,279.96,280.51,9791.0,278.2348,278.5523,277.719,278.2646,9791.0
2024-08-05 12:30:00,280.51,280.91,279.3,279.67,9909.0,278.2646,278.6614,277.0643,277.4313,9909.0
2024-08-05 13:00:00,279.46,279.94,278.68,279.53,11392.0,277.223,277.6992,276.4493,277.2925,11392.0
2024-08-05 13:30:00,279.52,279.55,278.45,278.45,12213.0,277.2825,277.3123,276.2211,276.2211,12213.0
2024-08-05 14:00:00,278.43,279.37,278.43,279.03,14476.0,276.2013,277.1337,276.2013,276.7965,14476.0
2024-08-05 14:30:00,279.13,279.44,278.29,279.27,13546.0,276.8957,277.2032,276.0624,277.0345,13546.0
2024-08-05 15:00:00,279.38,279.39,278.52,278.76,13846.0,277.1437,277.1536,276.2905,276.5286,13846.0
2024-08-05 15:30:00,278.82,279.26,278.06,278.1,173348.0,276.5881,277.0246,275.8342,275.8739,173348.0
2024-08-06 09:30:00,278.97,282.68,278.46,281.9,19429.0,276.7369,280.4172,276.231,279.6435,19429.0
2024-08-06 10:00:00,282.31,283.64,282.31,282.91,16262.0,280.0502,281.3696,280.0502,280.6454,16262.0
2024-08-06 10:30:00,283.03,283.5,281.31,281.37,20842.0,280.7644,281.2307,279.0582,279.1177,20842.0
2024-08-06 11:00:00,281.49,282.24,281.4,281.73,24707.0,279.2368,279.9808,279.1475,279.4748,24707.0
2024-08-06 11:30:00,281.72,282.55,281.6,282.28,48235.0,279.4649,280.2883,279.3459,280.0204,48235.0
2024-08-06 12:00:00,282.38,283.14,282.31,282.81,10842.0,280.1196,280.8736,280.0502,280.5462,10842.0
2024-08-06 12:30:00,282.92,283.38,282.09,282.45,12814.0,280.6553,281.1116,279.832,280.1891,12814.0
2024-08-06 13:00:00,282.41,283.6,282.41,283.36,10841.0,280.1494,281.3299,280.1494,281.0918,10841.0
2024-08-06 13:30:00,283.32,284.06,283.11,284.0,13337.0,281.0521,281.7862,280.8438,281.7267,13337.0
2024-08-06 14:00:00,283.99,284.0,283.01,283.88,7798.0,281.7167,281.7267,280.7446,281.6076,7798.0
2024-08-06 14:30:00,283.86,284.72,283.83,283.85,26455.0,281.5878,282.4409,281.558,281.5779,26455.0
2024-08-06 15:00:00,283.61,283.91,282.89,283.49,21526.0,281.3398,281.6374,280.6256,281.2208,21526.0
2024-08-06 15:30:00,283.33,283.78,281.09,281.11,75458.0,281.062,281.5084,278.84,278.8598,75458.0
2024-08-07 09:30:00,282.0,284.24,282.0,284.24,12420.0,279.7427,281.9647,279.7427,281.9647,12420.0
2024-08-07 10:00:00,284.51,286.18,284.18,285.85,13926.0,282.2326,283.8892,281.9052,283.5619,13926.0
2024-08-07 10:30:00,285.69,286.9,285.68,286.59,13562.0,283.4031,284.6035,283.3932,284.2959,13562.0
2024-08-07 11:00:00,286.61,286.62,285.63,286.12,9876.0,284.3158,284.3257,283.3436,283.8297,9876.0
2024-08-07 11:30:00,285.98,286.5,285.43,285.57,8224.0,283.6908,284.2067,283.1452,283.2841,8224.0
2024-08-07 12:00:00,285.55,285.82,285.32,285.67,6037.0,283.2643,283.5321,283.0361,283.3833,6037.0
2024-08-07 12:30:00,285.92,285.95,284.37,284.37,6986.0,283.6313,283.6611,282.0937,282.0937,6986.0
2024-08-07 13:00:00,284.36,284.46,283.13,283.56,63766.0,282.0838,282.183,280.8636,281.2902,63766.0
2024-08-07 13:30:00,283.56,284.25,283.09,283.09,19794.0,281.2902,281.9747,280.824,280.824,19794.0
2024-08-07 14:00:00,283.09,283.15,281.78,282.35,37232.0,280.824,280.8835,279.5244,280.0899,37232.0
2024-08-07 14:30:00,282.15,282.51,281.95,282.13,19348.0,279.8915,280.2486,279.6931,279.8716,19348.0
2024-08-07 15:00:00,282.13,283.08,282.12,282.69,26463.0,279.8716,280.814,279.8617,280.4272,26463.0
2024-08-07 15:30:00,282.76,282.82,281.13,281.74,107573.0,280.4966,280.5561,278.8796,279.4848,107573.0
2024-08-08 09:30:00,281.25,283.52,280.68,283.31,30786.0,278.9987,281.2505,278.4332,281.0422,30786.0
2024-08-08 10:00:00,283.43,284.08,282.1,283.75,27665.0,281.1612,281.806,279.8419,281.4787,27665.0
2024-08-08 10:30:00,283.6,283.84,282.54,283.5,49789.0,281.3299,281.568,280.2784,281.2307,49789.0
2024-08-08 11:00:00,283.53,283.81,282.87,283.33,37770.0,281.2604,281.5382,280.6057,281.062,37770.0
2024-08-08 11:30:00,283.3,283.47,282.68,282.68,9454.0,281.0323,281.2009,280.4172,280.4172,9454.0
2024-08-08 12:00:00,282.8,283.0,282.33,282.59,14550.0,280.5363,280.7347,280.07,280.328,14550.0
2024-08-08 12:30:00,282.66,282.66,282.01,282.06,8452.0,280.3974,280.3974,279.7526,279.8022,8452.0
2024-08-08 13:00:00,282.07,283.0,281.26,282.76,26464.0,279.8121,280.7347,279.0086,280.4966,26464.0
2024-08-08 13:30:00,283.0,283.18,282.51,282.51,20470.0,280.7347,280.9132,280.2486,280.2486,20470.0
2024-08-08 14:00:00,282.72,283.21,282.4,282.58,17732.0,280.4569,280.943,280.1395,280.318,17732.0
2024-08-08 14:30:00,282.59,282.78,281.91,282.21,33614.0,280.328,280.5164,279.6534,279.951,33614.0
2024-08-08 15:00:00,282.35,283.18,282.29,282.34,30196.0,280.0899,280.9132,280.0304,280.08,30196.0
2024-08-08 15:30:00,282.23,283.08,281.56,283.02,87692.0,279.9708,280.814,279.3062,280.7545,87692.0
2024-08-09 09:30:00,283.74,283.99,281.76,283.0,12228.0,281.4688,281.7167,279.5046,280.7347,12228.0
2024-08-09 10:00:00,283.01,283.57,282.59,283.35,21278.0,280.7446,281.3001,280.328,281.0819,21278.0
2024-08-09 10:30:00,283.35,283.4,282.61,282.69,6307.0,281.0819,281.1315,280.3478,280.4272,6307.0
2024-08-09 11:00:00,282.54,283.49,282.54,282.62,65968.0,280.2784,281.2208,280.2784,280.3577,65968.0
2024-08-09 11:30:00,282.87,283.0,282.4,282.61,26294.0,280.6057,280.7347,280.1395,280.3478,26294.0
2024-08-09 12:00:00,282.58,282.59,281.66,281.82,6247.0,280.318,280.328,279.4054,279.5641,6247.0
2024-08-09 12:30:00,281.93,281.96,281.39,281.59,11020.0,279.6732,279.703,279.1376,279.336,11020.0
2024-08-09 13:00:00,281.55,282.12,281.06,282.05,38590.0,279.2963,279.8617,278.8102,279.7923,38590.0
2024-08-09 13:30:00,282.21,282.27,281.41,281.49,61973.0,279.951,280.0105,279.1574,279.2368,61973.0
2024-08-09 14:00:00,281.58,281.93,281.38,281.74,8246.0,279.326,279.6732,279.1276,279.4848,8246.0
2024-08-09 14:30:00,281.77,282.28,281.36,281.91,9714.0,279.5145,280.0204,279.1078,279.6534,9714.0
2024-08-09 15:00:00,281.91,282.93,281.88,282.31,8911.0,279.6534,280.6652,279.6236,280.0502,8911.0
2024-08-09 15:30:00,282.39,282.8,281.07,282.76,113194.0,280.1296,280.5363,278.8201,280.4966,113194.0
2024-08-12 09:30:00,283.0,284.12,280.67,281.41,14210.0,280.7347,281.8457,278.4233,279.1574,14210.0
2024-08-12 10:00:00,281.48,282.3,281.02,282.04,29034.0,279.2268,280.0403,278.7705,279.7824,29034.0
2024-08-12 10:30:00,282.04,282.66,281.74,282.55,24024.0,279.7824,280.3974,279.4848,280.2883,24024.0
2024-08-12 11:00:00,282.62,282.62,281.79,282.23,12140.0,280.3577,280.3577,279.5344,279.9708,12140.0
2024-08-12 11:30:00,282.25,282.45,281.89,282.42,10021.0,279.9907,280.1891,279.6336,280.1593,10021.0
2024-08-12 12:00:00,282.62,283.04,282.41,282.8,10298.0,280.3577,280.7744,280.1494,280.5363,10298.0
2024-08-12 12:30:00,282.8,283.12,282.39,282.69,26488.0,280.5363,280.8537,280.1296,280.4272,26488.0
2024-08-12 13:00:00,282.65,283.21,282.42,283.08,9218.0,280.3875,280.943,280.1593,280.814,9218.0
2024-08-12 13:30:00,282.96,283.45,282.43,282.6,27561.0,280.695,281.1811,280.1692,280.3379,27561.0
2024-08-12 14:00:00,282.59,283.09,282.55,282.77,19131.0,280.328,280.824,280.2883,280.5065,19131.0
2024-08-12 14:30:00,283.0,283.41,282.88,283.11,15521.0,280.7347,281.1414,280.6156,280.8438,15521.0
2024-08-12 15:00:00,283.11,283.12,282.56,282.67,11008.0,280.8438,280.8537,280.2982,280.4073,11008.0
2024-08-12 15:30:00,282.7,282.7,281.01,281.79,67764.0,280.4371,280.4371,278.7606,279.5344,67764.0
2024-08-13 09:30:00,282.9,282.94,280.59,280.93,14941.0,280.6355,280.6752,278.344,278.6812,14941.0
2024-08-13 10:00:00,281.53,282.19,281.22,281.56,14270.0,279.2764,279.9312,278.9689,279.3062,14270.0
2024-08-13 10:30:00,281.6,282.68,281.59,281.81,9700.0,279.3459,280.4172,279.336,279.5542,9700.0
2024-08-13 11:00:00,281.91,283.14,281.91,282.56,6644.0,279.6534,280.8736,279.6534,280.2982,6644.0
2024-08-13 11:30:00,282.54,282.75,281.88,281.89,5698.0,280.2784,280.4867,279.6236,279.6336,5698.0
2024-08-13 12:00:00,281.94,282.02,281.33,281.44,3876.0,279.6832,279.7625,279.078,279.1872,3876.0
2024-08-13 12:30:00,281.51,281.87,281.45,281.54,7439.0,279.2566,279.6137,279.1971,279.2864,7439.0
2024-08-13 13:00:00,281.46,281.46,280.92,281.0,3130.0,279.207,279.207,278.6713,278.7507,3130.0
2024-08-13 13:30:00,281.18,281.19,280.72,281.18,5130.0,278.9292,278.9392,278.4729,278.9292,5130.0
2024-08-13 14:00:00,281.29,281.45,281.06,281.25,6493.0,279.0384,279.1971,278.8102,278.9987,6493.0
2024-08-13 14:30:00,281.33,281.55,281.21,281.28,11524.0,279.078,279.2963,278.959,279.0284,11524.0
2024-08-13 15:00:00,281.25,281.86,281.24,281.86,10501.0,278.9987,279.6038,278.9888,279.6038,10501.0
2024-08-13 15:30:00,281.87,281.91,280.84,281.18,68681.0,279.6137,279.6534,278.592,278.9292,68681.0
2024-08-14 09:30:00,281.92,283.91,281.76,283.85,9832.0,279.6633,281.6374,279.5046,281.5779,9832.0
2024-08-14 10:00:00,283.61,285.2,283.5,284.18,72780.0,281.3398,282.9171,281.2307,281.9052,72780.0
2024-08-14 10:30:00,284.26,284.86,283.74,284.23,86454.0,281.9846,282.5798,281.4688,281.9548,86454.0
2024-08-14 11:00:00,284.24,284.72,284.08,284.16,15194.0,281.9647,282.4409,281.806,281.8854,15194.0
2024-08-14 11:30:00,284.2,284.35,283.84,283.93,11026.0,281.9251,282.0739,281.568,281.6572,11026.0
2024-08-14 12:00:00,283.85,284.05,283.38,283.42,4232.0,281.5779,281.7763,281.1116,281.1513,4232.0
2024-08-14 12:30:00,283.78,284.08,283.55,283.96,7031.0,281.5084,281.806,281.2803,281.687,7031.0
2024-08-14 13:00:00,283.98,284.03,283.18,283.53,10236.0,281.7068,281.7564,280.9132,281.2604,10236.0
2024-08-14 13:30:00,283.46,284.1,283.46,283.95,8079.0,281.191,281.8259,281.191,281.6771,8079.0
2024-08-14 14:00:00,283.84,283.84,282.91,283.23,17372.0,281.568,281.568,280.6454,280.9628,17372.0
2024-08-14 14:30:00,283.04,283.77,283.04,283.56,18820.0,280.7744,281.4985,280.7744,281.2902,18820.0
2024-08-14 15:00:00,283.53,284.13,283.24,283.24,15387.0,281.2604,281.8556,280.9728,280.9728,15387.0
2024-08-14 15:30:00,283.12,284.93,282.93,284.71,52671.0,280.8537,282.6492,280.6652,282.431,52671.0
2024-08-15 09:30:00,284.79,286.46,283.53,283.78,12432.0,282.5103,284.167,281.2604,281.5084,12432.0
2024-08-15 10:00:00,284.01,284.19,283.27,283.8,13766.0,281.7366,281.9151,281.0025,281.5283,13766.0
2024-08-15 10:30:00,284.03,284.24,283.5,284.02,3487.0,281.7564,281.9647,281.2307,281.7465,3487.0
2024-08-15 11:00:00,284.21,284.78,283.93,283.95,7541.0,281.935,282.5004,281.6572,281.6771,7541.0
2024-08-15 11:30:00,284.01,284.41,283.72,283.82,6614.0,281.7366,282.1334,281.4489,281.5481,6614.0
2024-08-15 12:00:00,283.73,284.27,283.68,284.27,10087.0,281.4588,281.9945,281.4092,281.9945,10087.0
2024-08-15 12:30:00,284.3,284.38,283.81,284.04,3945.0,282.0243,282.1036,281.5382,281.7663,3945.0
2024-08-15 13:00:00,284.09,284.38,283.82,284.38,8554.0,281.8159,282.1036,281.5481,282.1036,8554.0
2024-08-15 13:30:00,284.42,284.53,283.95,284.14,5071.0,282.1433,282.2524,281.6771,281.8655,5071.0
2024-08-15 14:00:00,284.11,284.35,284.01,284.35,4416.0,281.8358,282.0739,281.7366,282.0739,4416.0
2024-08-15 14:30:00,284.38,284.73,284.2,284.73,8974.0,282.1036,282.4508,281.9251,282.4508,8974.0
2024-08-15 15:00:00,284.54,284.89,284.22,284.88,14575.0,282.2623,282.6095,281.9449,282.5996,14575.0
2024-08-15 15:30:00,284.88,285.23,283.95,284.39,40352.0,282.5996,282.9468,281.6771,282.1135,40352.0
2024-08-16 09:30:00,285.28,285.78,283.86,284.94,52107.0,282.9964,283.4924,281.5878,282.6591,52107.0
2024-08-16 10:00:00,285.0,285.43,283.92,284.79,34250.0,282.7187,283.1452,281.6473,282.5103,34250.0
2024-08-16 10:30:00,284.96,285.06,284.49,284.95,22103.0,282.679,282.7782,282.2127,282.6691,22103.0
2024-08-16 11:00:00,284.96,285.3,284.82,284.94,18892.0,282.679,283.0163,282.5401,282.6591,18892.0
2024-08-16 11:30:00,284.94,285.03,284.44,284.68,13698.0,282.6591,282.7484,282.1631,282.4012,13698.0
2024-08-16 12:00:00,284.72,285.25,284.57,284.87,25543.0,282.4409,282.9667,282.2921,282.5897,25543.0
2024-08-16 12:30:00,284.91,285.35,284.86,285.31,27346.0,282.6294,283.0659,282.5798,283.0262,27346.0
2024-08-16 13:00:00,285.35,285.35,284.63,284.87,11763.0,283.0659,283.0659,282.3516,282.5897,11763.0
2024-08-16 13:30:00,284.86,285.04,284.55,284.74,12765.0,282.5798,282.7583,282.2723,282.4607,12765.0
2024-08-16 14:00:00,284.69,284.81,284.52,284.71,12570.0,282.4111,282.5302,282.2425,282.431,12570.0
2024-08-16 14:30:00,284.64,285.17,284.42,285.17,12069.0,282.3615,282.8873,282.1433,282.8873,12069.0
2024-08-16 15:00:00,285.09,285.34,284.63,284.68,20061.0,282.8079,283.0559,282.3516,282.4012,20061.0
2024-08-16 15:30:00,284.63,285.16,284.44,285.1,71809.0,282.3516,282.8774,282.1631,282.8179,71809.0
2024-08-19 09:30:00,284.5,286.0,284.5,285.95,11789.0,282.2227,283.7107,282.2227,283.6611,11789.0
2024-08-19 10:00:00,286.59,287.57,286.58,287.34,10599.0,284.2959,285.2681,284.286,285.0399,10599.0
2024-08-19 10:30:00,287.14,287.91,287.01,287.29,6785.0,284.8415,285.6054,284.7126,284.9903,6785.0
2024-08-19 11:00:00,287.31,287.37,286.1,286.1,8194.0,285.0102,285.0697,283.8099,283.8099,8194.0
2024-08-19 11:30:00,286.01,286.63,285.93,286.06,7080.0,283.7206,284.3356,283.6412,283.7702,7080.0
2024-08-19 12:00:00,286.18,286.44,285.84,286.15,10374.0,283.8892,284.1471,283.5519,283.8595,10374.0
2024-08-19 12:30:00,286.03,286.51,285.93,286.08,10366.0,283.7404,284.2166,283.6412,283.79,10366.0
2024-08-19 13:00:00,286.11,286.78,285.93,286.57,7856.0,283.8198,284.4844,283.6412,284.2761,7856.0
2024-08-19 13:30:00,286.47,286.67,286.25,286.28,7387.0,284.1769,284.3753,283.9587,283.9884,7387.0
2024-08-19 14:00:00,286.39,286.5,286.05,286.05,7576.0,284.0975,284.2067,283.7603,283.7603,7576.0
2024-08-19 14:30:00,286.13,286.41,286.08,286.29,4242.0,283.8396,284.1174,283.79,283.9983,4242.0
2024-08-19 15:00:00,286.29,286.38,286.11,286.14,10351.0,283.9983,284.0876,283.8198,283.8495,10351.0
2024-08-19 15:30:00,286.14,286.85,286.0,286.39,43336.0,283.8495,284.5539,283.7107,284.0975,43336.0
2024-08-20 09:30:00,287.25,287.92,286.49,287.76,13199.0,284.9507,285.6153,284.1967,285.4566,13199.0
2024-08-20 10:00:00,287.66,288.12,286.63,287.63,18391.0,285.3574,285.8137,284.3356,285.3276,18391.0
2024-08-20 10:30:00,287.9,288.38,287.79,288.0,13752.0,285.5955,286.0716,285.4863,285.6947,13752.0
2024-08-20 11:00:00,287.89,288.41,287.83,288.05,16931.0,285.5855,286.1014,285.526,285.7443,16931.0
2024-08-20 11:30:00,287.89,288.12,287.58,287.82,7003.0,285.5855,285.8137,285.278,285.5161,7003.0
2024-08-20 12:00:00,287.99,287.99,287.24,287.28,7925.0,285.6847,285.6847,284.9407,284.9804,7925.0
2024-08-20 12:30:00,287.28,287.89,287.14,287.76,32062.0,284.9804,285.5855,284.8415,285.4566,32062.0
2024-08-20 13:00:00,287.89,288.47,287.64,288.45,21546.0,285.5855,286.1609,285.3375,286.141,21546.0
2024-08-20 13:30:00,288.31,288.54,288.19,288.44,12122.0,286.0022,286.2303,285.8831,286.1311,12122.0
2024-08-20 14:00:00,288.44,289.36,288.44,289.13,10069.0,286.1311,287.0438,286.1311,286.8156,10069.0
2024-08-20 14:30:00,289.11,289.11,288.45,288.85,11533.0,286.7958,286.7958,286.141,286.5378,11533.0
2024-08-20 15:00:00,288.93,288.98,288.27,288.5,12892.0,286.6172,286.6668,285.9625,286.1906,12892.0
2024-08-20 15:30:00,288.47,288.47,287.83,288.31,50350.0,286.1609,286.1609,285.526,286.0022,50350.0
2024-08-21 09:30:00,288.25,288.48,287.34,288.0,7607.0,285.9426,286.1708,285.0399,285.6947,7607.0
2024-08-21 10:00:00,287.88,288.02,287.24,287.99,8310.0,285.5756,285.7145,284.9407,285.6847,8310.0
2024-08-21 10:30:00,288.34,288.82,288.03,288.82,4108.0,286.0319,286.5081,285.7244,286.5081,4108.0
2024-08-21 11:00:00,288.69,289.7,288.69,289.46,2412.0,286.3791,287.381,286.3791,287.143,2412.0
2024-08-21 11:30:00,289.46,289.83,289.06,289.06,14457.0,287.143,287.51,286.7462,286.7462,14457.0
2024-08-21 12:00:00,289.31,289.33,288.66,289.33,5253.0,286.9942,287.014,286.3494,287.014,5253.0
2024-08-21 12:30:00,289.6,289.89,289.57,289.65,4440.0,287.2818,287.5695,287.2521,287.3314,4440.0
2024-08-21 13:00:00,289.78,289.97,289.62,289.86,5592.0,287.4604,287.6489,287.3017,287.5398,5592.0
2024-08-21 13:30:00,289.91,289.95,289.75,289.81,4839.0,287.5894,287.629,287.4306,287.4902,4839.0
2024-08-21 14:00:00,289.88,289.93,289.58,289.72,3153.0,287.5596,287.6092,287.262,287.4009,3153.0
2024-08-21 14:30:00,289.8,290.2,289.8,290.06,12632.0,287.4802,287.877,287.4802,287.7382,12632.0
2024-08-21 15:00:00,290.02,290.02,289.1,289.28,8962.0,287.6985,287.6985,286.7858,286.9644,8962.0
2024-08-21 15:30:00,289.27,289.72,289.19,289.36,45641.0,286.9545,287.4009,286.8751,287.0438,45641.0
2024-08-22 09:30:00,289.74,290.93,289.7,290.46,7115.0,287.4207,288.6012,287.381,288.135,7115.0
2024-08-22 10:00:00,290.46,291.63,290.45,291.39,10372.0,288.135,289.2956,288.125,289.0575,10372.0
2024-08-22 10:30:00,291.19,291.65,290.99,291.38,7375.0,288.8591,289.3154,288.6607,289.0476,7375.0
2024-08-22 11:00:00,291.23,291.23,289.74,290.13,4918.0,288.8988,288.8988,287.4207,287.8076,4918.0
2024-08-22 11:30:00,290.42,291.47,290.42,290.85,5347.0,288.0953,289.1369,288.0953,288.5218,5347.0
2024-08-22 12:00:00,290.87,291.55,290.61,291.19,4201.0,288.5417,289.2162,288.2838,288.8591,4201.0
2024-08-22 12:30:00,291.17,291.17,290.59,290.86,3527.0,288.8393,288.8393,288.2639,288.5318,3527.0
2024-08-22 13:00:00,290.48,291.19,290.48,291.01,5819.0,288.1548,288.8591,288.1548,288.6806,5819.0
2024-08-22 13:30:00,290.77,290.99,290.47,290.73,5728.0,288.4425,288.6607,288.1449,288.4028,5728.0
2024-08-22 14:00:00,290.79,291.72,290.78,291.55,3454.0,288.4623,289.3849,288.4524,289.2162,3454.0
2024-08-22 14:30:00,291.38,291.68,291.19,291.34,5088.0,289.0476,289.3452,288.8591,289.0079,5088.0
2024-08-22 15:00:00,291.24,291.4,291.04,291.34,3850.0,288.9087,289.0674,288.7103,289.0079,3850.0
2024-08-22 15:30:00,291.47,292.1,291.36,292.05,38054.0,289.1369,289.7618,289.0278,289.7122,38054.0
2024-08-23 09:30:00,292.72,292.77,290.96,291.4,9976.0,290.3769,290.4265,288.631,289.0674,9976.0
2024-08-23 10:00:00,291.48,291.74,289.32,289.62,35505.0,289.1468,289.4047,287.0041,287.3017,35505.0
2024-08-23 10:30:00,289.38,289.39,287.98,289.3,7239.0,287.0636,287.0735,285.6748,286.9842,7239.0
2024-08-23 11:00:00,289.07,289.63,288.83,288.98,6429.0,286.7561,287.3116,286.518,286.6668,6429.0
2024-08-23 11:30:00,288.9,288.9,287.31,287.32,4880.0,286.5874,286.5874,285.0102,285.0201,4880.0
2024-08-23 12:00:00,287.19,287.2,286.03,286.31,8413.0,284.8911,284.9011,283.7404,284.0182,8413.0
2024-08-23 12:30:00,286.64,286.93,286.12,286.66,8060.0,284.3455,284.6332,283.8297,284.3654,8060.0
2024-08-23 13:00:00,286.68,287.21,286.64,286.98,3414.0,284.3852,284.911,284.3455,284.6828,3414.0
2024-08-23 13:30:00,286.88,286.88,286.38,286.65,3543.0,284.5836,284.5836,284.0876,284.3555,3543.0
2024-08-23 14:00:00,286.65,286.97,286.47,286.72,6209.0,284.3555,284.6729,284.1769,284.4249,6209.0
2024-08-23 14:30:00,286.74,286.74,286.51,286.63,5092.0,284.4447,284.4447,284.2166,284.3356,5092.0
2024-08-23 15:00:00,286.68,287.11,286.42,287.03,8028.0,284.3852,284.8118,284.1273,284.7324,8028.0
2024-08-23 15:30:00,287.12,288.07,286.75,287.57,43173.0,284.8217,285.7641,284.4547,285.2681,43173.0
2024-08-26 09:30:00,288.44,288.98,287.09,287.99,33533.0,286.1311,286.6668,284.7919,285.6847,33533.0
2024-08-26 10:00:00,288.13,288.79,288.03,288.78,14239.0,285.8236,286.4783,285.7244,286.4684,14239.0
2024-08-26 10:30:00,288.66,289.09,287.87,287.87,14782.0,286.3494,286.7759,285.5657,285.5657,14782.0
2024-08-26 11:00:00,287.82,288.08,287.33,287.33,6390.0,285.5161,285.774,285.03,285.03,6390.0
2024-08-26 11:30:00,287.31,287.41,286.95,287.21,6128.0,285.0102,285.1094,284.6531,284.911,6128.0
2024-08-26 12:00:00,287.04,287.44,287.0,287.44,1628.0,284.7423,285.1391,284.7027,285.1391,1628.0
2024-08-26 12:30:00,287.44,287.77,287.39,287.6,3256.0,285.1391,285.4665,285.0895,285.2979,3256.0
2024-08-26 13:00:00,287.53,287.9,287.37,287.75,2498.0,285.2284,285.5955,285.0697,285.4467,2498.0
2024-08-26 13:30:00,287.75,287.75,287.16,287.5,2816.0,285.4467,285.4467,284.8614,285.1987,2816.0
2024-08-26 14:00:00,287.54,287.57,287.13,287.56,2082.0,285.2383,285.2681,284.8316,285.2582,2082.0
2024-08-26 14:30:00,287.71,287.71,287.2,287.51,10246.0,285.407,285.407,284.9011,285.2086,10246.0
2024-08-26 15:00:00,287.65,287.65,287.02,287.21,13391.0,285.3475,285.3475,284.7225,284.911,13391.0
2024-08-26 15:30:00,287.26,287.64,286.35,286.79,52361.0,284.9606,285.3375,284.0579,284.4943,52361.0
2024-08-27 09:30:00,287.57,289.38,287.22,289.38,8445.0,285.2681,287.0636,284.9209,287.0636,8445.0
2024-08-27 10:00:00,289.47,289.47,288.37,288.9,18353.0,287.1529,287.1529,286.0617,286.5874,18353.0
2024-08-27 10:30:00,288.79,289.0,288.44,288.51,6099.0,286.4783,286.6866,286.1311,286.2006,6099.0
2024-08-27 11:00:00,288.39,288.92,288.28,288.77,14897.0,286.0815,286.6073,285.9724,286.4585,14897.0
2024-08-27 11:30:00,288.8,289.03,288.58,289.03,3454.0,286.4882,286.7164,286.27,286.7164,3454.0
2024-08-27 12:00:00,289.02,290.0,289.02,289.8,12804.0,286.7065,287.6786,286.7065,287.4802,12804.0
2024-08-27 12:30:00,289.68,290.19,289.34,290.06,7856.0,287.3612,287.8671,287.0239,287.7382,7856.0
2024-08-27 13:00:00,290.11,291.0,290.1,291.0,6462.0,287.7878,288.6706,287.7778,288.6706,6462.0
2024-08-27 13:30:00,290.99,290.99,290.06,290.37,11307.0,288.6607,288.6607,287.7382,288.0457,11307.0
2024-08-27 14:00:00,290.36,290.8,290.22,290.57,5504.0,288.0358,288.4722,287.8969,288.2441,5504.0
2024-08-27 14:30:00,290.65,290.91,290.58,290.66,8430.0,288.3234,288.5814,288.254,288.3334,8430.0
2024-08-27 15:00:00,290.56,290.66,290.29,290.38,8777.0,288.2342,288.3334,287.9663,288.0556,8777.0
2024-08-27 15:30:00,290.38,290.64,289.47,290.07,47529.0,288.0556,288.3135,287.1529,287.7481,47529.0
2024-08-28 09:30:00,290.74,292.49,290.17,292.01,10582.0,288.4127,290.1487,287.8473,289.6726,10582.0
2024-08-28 10:00:00,291.69,292.46,291.26,291.26,11607.0,289.3551,290.119,288.9286,288.9286,11607.0
2024-08-28 10:30:00,291.26,292.83,291.18,292.75,5982.0,288.9286,290.486,288.8492,290.4066,5982.0
2024-08-28 11:00:00,292.91,294.0,292.67,292.67,31794.0,290.5653,291.6466,290.3273,290.3273,31794.0
2024-08-28 11:30:00,292.84,292.84,291.12,291.39,9034.0,290.4959,290.4959,288.7897,289.0575,9034.0
2024-08-28 12:00:00,291.22,291.65,291.1,291.44,6786.0,288.8889,289.3154,288.7698,289.1071,6786.0
2024-08-28 12:30:00,291.28,292.15,291.28,292.03,10067.0,288.9484,289.8114,288.9484,289.6924,10067.0
2024-08-28 13:00:00,292.05,292.06,291.52,291.52,5666.0,289.7122,289.7222,289.1865,289.1865,5666.0
2024-08-28 13:30:00,291.51,291.87,291.04,291.05,26984.0,289.1766,289.5337,288.7103,288.7202,26984.0
2024-08-28 14:00:00,290.91,291.11,290.3,290.55,9564.0,288.5814,288.7798,287.9762,288.2242,9564.0
2024-08-28 14:30:00,290.42,290.95,290.2,290.85,7893.0,288.0953,288.621,287.877,288.5218,7893.0
2024-08-28 15:00:00,290.8,291.4,290.45,291.28,11569.0,288.4722,289.0674,288.125,288.9484,11569.0
2024-08-28 15:30:00,291.38,291.48,290.68,291.04,72794.0,289.0476,289.1468,288.3532,288.7103,72794.0
2024-08-29 09:30:00,291.62,292.11,290.01,291.83,10767.0,289.2857,289.7718,287.6886,289.494,10767.0
2024-08-29 10:00:00,291.28,291.81,290.67,291.35,7049.0,288.9484,289.4742,288.3433,289.0178,7049.0
2024-08-29 10:30:00,291.31,292.52,291.31,292.34,7593.0,288.9782,290.1785,288.9782,289.9999,7593.0
2024-08-29 11:00:00,292.53,293.15,292.53,292.63,9978.0,290.1884,290.8034,290.1884,290.2876,9978.0
2024-08-29 11:30:00,292.72,293.18,292.65,293.17,5538.0,290.3769,290.8332,290.3074,290.8233,5538.0
2024-08-29 12:00:00,293.35,293.71,293.24,293.56,5687.0,291.0018,291.3589,290.8927,291.2101,5687.0
2024-08-29 12:30:00,293.46,293.56,293.01,293.21,2701.0,291.1109,291.2101,290.6645,290.8629,2701.0
2024-08-29 13:00:00,293.01,293.07,292.29,292.43,3772.0,290.6645,290.7241,289.9503,290.0892,3772.0
2024-08-29 13:30:00,292.39,292.62,292.01,292.59,8329.0,290.0495,290.2777,289.6726,290.2479,8329.0
2024-08-29 14:00:00,292.58,292.71,292.25,292.4,5842.0,290.238,290.3669,289.9106,290.0594,5842.0
2024-08-29 14:30:00,292.27,292.33,291.68,291.89,6206.0,289.9305,289.99,289.3452,289.5535,6206.0
2024-08-29 15:00:00,291.85,292.52,291.38,292.5,4917.0,289.5138,290.1785,289.0476,290.1586,4917.0
2024-08-29 15:30:00,292.48,292.48,291.23,291.43,42052.0,290.1388,290.1388,288.8988,289.0972,42052.0
2024-08-30 09:30:00,291.84,292.76,290.5,291.1,19511.0,289.5039,290.4165,288.1746,288.7698,19511.0
2024-08-30 10:00:00,291.4,291.75,290.7,291.13,62005.0,289.0674,289.4146,288.373,288.7996,62005.0
2024-08-30 10:30:00,291.15,291.33,290.85,291.32,13246.0,288.8194,288.998,288.5218,288.9881,13246.0
2024-08-30 11:00:00,291.04,291.19,289.68,289.84,15514.0,288.7103,288.8591,287.3612,287.5199,15514.0
2024-08-30 11:30:00,289.83,289.83,289.36,289.51,11256.0,287.51,287.51,287.0438,287.1926,11256.0
2024-08-30 12:00:00,289.58,289.58,289.09,289.23,10814.0,287.262,287.262,286.7759,286.9148,10814.0
2024-08-30 12:30:00,289.24,289.9,288.94,289.81,33428.0,286.9247,287.5794,286.6271,287.4902,33428.0
2024-08-30 13:00:00,290.04,290.84,290.04,290.68,10365.0,287.7183,288.5119,287.7183,288.3532,10365.0
2024-08-30 13:30:00,290.64,290.67,290.49,290.54,2685.0,288.3135,288.3433,288.1647,288.2143,2685.0
2024-08-30 14:00:00,290.48,291.33,290.37,290.78,12366.0,288.1548,288.998,288.0457,288.4524,12366.0
2024-08-30 14:30:00,290.78,291.62,290.78,291.6,13198.0,288.4524,289.2857,288.4524,289.2658,13198.0
2024-08-30 15:00:00,291.65,291.88,291.2,291.59,51899.0,289.3154,289.5436,288.869,289.2559,51899.0
2024-08-30 15:30:00,291.59,293.13,291.59,292.73,119188.0,289.2559,290.7836,289.2559,290.3868,119188.0
2024-09-03 09:30:00,292.9,294.81,292.56,293.65,30342.0,290.5554,292.4501,290.2181,291.2994,30342.0
2024-09-03 10:00:00,293.75,294.31,293.12,294.13,20234.0,291.3986,291.9541,290.7737,291.7756,20234.0
2024-09-03 10:30:00,293.91,295.36,293.87,295.36,25722.0,291.5573,292.9957,291.5177,292.9957,25722.0
2024-09-03 11:00:00,295.48,296.1,294.8,295.15,19898.0,293.1148,293.7298,292.4402,292.7874,19898.0
2024-09-03 11:30:00,295.08,295.87,294.82,295.82,11080.0,292.718,293.5017,292.4601,293.4521,11080.0
2024-09-03 12:00:00,295.8,295.8,294.08,294.4,14149.0,293.4322,293.4322,291.726,292.0434,14149.0
2024-09-03 12:30:00,294.4,294.58,293.84,294.45,18335.0,292.0434,292.222,291.4879,292.093,18335.0
2024-09-03 13:00:00,294.54,294.79,294.28,294.35,22045.0,292.1823,292.4303,291.9244,291.9938,22045.0
2024-09-03 13:30:00,294.38,295.02,294.18,294.51,7671.0,292.0236,292.6585,291.8252,292.1525,7671.0
2024-09-03 14:00:00,294.53,294.75,294.24,294.75,6028.0,292.1724,292.3906,291.8847,292.3906,6028.0
2024-09-03 14:30:00,294.75,294.91,293.9,294.09,18547.0,292.3906,292.5493,291.5474,291.7359,18547.0
2024-09-03 15:00:00,293.98,294.01,293.3,293.81,16407.0,291.6268,291.6565,290.9522,291.4581,16407.0
2024-09-03 15:30:00,293.83,294.68,293.23,294.43,86502.0,291.478,292.3212,290.8828,292.0732,86502.0
2024-09-04 09:30:00,295.31,298.24,295.19,296.5,43852.0,292.9461,295.8527,292.8271,294.1266,43852.0
2024-09-04 10:00:00,296.27,297.39,296.04,296.68,17879.0,293.8985,295.0095,293.6703,294.3052,17879.0
2024-09-04 10:30:00,296.72,296.9,295.27,295.34,22984.0,294.3449,294.5234,292.9065,292.9759,22984.0
2024-09-04 11:00:00,295.49,296.36,295.49,296.12,8455.0,293.1247,293.9877,293.1247,293.7497,8455.0
2024-09-04 11:30:00,296.12,296.42,295.71,295.82,6778.0,293.7497,294.0473,293.3429,293.4521,6778.0
2024-09-04 12:00:00,295.81,295.92,295.11,295.44,8052.0,293.4421,293.5513,292.7477,293.0751,8052.0
2024-09-04 12:30:00,295.43,295.98,295.38,295.82,8804.0,293.0652,293.6108,293.0156,293.4521,8804.0
2024-09-04 13:00:00,295.82,295.91,294.93,295.01,12865.0,293.4521,293.5413,292.5692,292.6485,12865.0
2024-09-04 13:30:00,295.06,296.43,294.86,296.43,28750.0,292.6981,294.0572,292.4997,294.0572,28750.0
2024-09-04 14:00:00,296.24,297.29,296.09,296.92,18172.0,293.8687,294.9103,293.7199,294.5432,18172.0
2024-09-04 14:30:00,296.91,297.23,296.8,296.95,9572.0,294.5333,294.8508,294.4242,294.573,9572.0
2024-09-04 15:00:00,296.94,297.46,296.69,297.45,19826.0,294.5631,295.0789,294.3151,295.069,19826.0
2024-09-04 15:30:00,297.5,297.98,296.9,297.76,81703.0,295.1186,295.5948,294.5234,295.3765,81703.0
2024-09-05 09:30:00,298.22,298.22,294.79,295.43,22042.0,295.8328,295.8328,292.4303,293.0652,22042.0
2024-09-05 10:00:00,295.5,295.99,294.54,294.99,16289.0,293.1346,293.6207,292.1823,292.6287,16289.0
2024-09-05 10:30:00,294.83,294.88,293.82,294.55,5850.0,292.47,292.5196,291.4681,292.1922,5850.0
2024-09-05 11:00:00,294.45,294.47,293.19,293.81,11133.0,292.093,292.1129,290.8431,291.4581,11133.0
2024-09-05 11:30:00,293.96,294.25,293.46,293.8,5201.0,291.6069,291.8946,291.1109,291.4482,5201.0
2024-09-05 12:00:00,293.67,293.82,293.16,293.31,13181.0,291.3193,291.4681,290.8133,290.9621,13181.0
2024-09-05 12:30:00,293.31,294.35,293.22,294.16,11994.0,290.9621,291.9938,290.8729,291.8053,11994.0
2024-09-05 13:00:00,294.2,294.3,293.77,293.92,10735.0,291.845,291.9442,291.4185,291.5673,10735.0
2024-09-05 13:30:00,294.18,295.02,293.87,294.94,9890.0,291.8252,292.6585,291.5177,292.5791,9890.0
2024-09-05 14:00:00,295.03,295.42,294.88,295.09,4590.0,292.6684,293.0553,292.5196,292.7279,4590.0
2024-09-05 14:30:00,295.0,295.73,295.0,295.61,6382.0,292.6386,293.3628,292.6386,293.2437,6382.0
2024-09-05 15:00:00,295.45,295.45,294.27,294.84,10220.0,293.085,293.085,291.9145,292.4799,10220.0
2024-09-05 15:30:00,294.9,295.61,294.31,295.55,60739.0,292.5394,293.2437,291.9541,293.1842,60739.0
2024-09-06 09:30:00,295.01,296.75,294.71,295.86,13303.0,293.2454,294.975,292.9472,294.0903,13303.0
2024-09-06 10:00:00,296.3,296.53,295.04,295.29,7738.0,294.5277,294.7563,293.2752,293.5237,7738.0
2024-09-06 10:30:00,295.3,295.8,294.42,294.44,17430.0,293.5337,294.0307,292.6589,292.6788,17430.0
2024-09-06 11:00:00,294.44,295.76,294.22,294.73,12879.0,292.6788,293.9909,292.4601,292.9671,12879.0
2024-09-06 11:30:00,294.9,295.14,294.45,294.64,9695.0,293.1361,293.3746,292.6887,292.8776,9695.0
2024-09-06 12:00:00,294.65,294.78,294.0,294.21,9480.0,292.8875,293.0168,292.2414,292.4502,9480.0
2024-09-06 12:30:00,294.22,294.94,294.08,294.27,8492.0,292.4601,293.1758,292.321,292.5098,8492.0
2024-09-06 13:00:00,294.28,294.36,293.96,294.02,6430.0,292.5198,292.5993,292.2017,292.2613,6430.0
2024-09-06 13:30:00,293.94,294.58,293.68,294.58,5010.0,292.1818,292.818,291.9233,292.818,5010.0
2024-09-06 14:00:00,294.66,294.66,293.59,293.61,7271.0,292.8975,292.8975,291.8339,291.8538,7271.0
2024-09-06 14:30:00,293.74,294.32,293.71,294.25,8903.0,291.983,292.5595,291.9532,292.4899,8903.0
2024-09-06 15:00:00,294.25,294.7,294.1,294.44,12898.0,292.4899,292.9372,292.3408,292.6788,12898.0
2024-09-06 15:30:00,294.38,295.29,294.03,294.31,98443.0,292.6192,293.5237,292.2713,292.5496,98443.0
2024-09-09 09:30:00,295.7,296.48,294.84,296.0,23837.0,293.9313,294.7066,293.0764,294.2295,23837.0
2024-09-09 10:00:00,295.69,297.02,295.57,296.79,22374.0,293.9213,295.2434,293.802,295.0147,22374.0
2024-09-09 10:30:00,296.74,297.7,296.69,297.55,6887.0,294.965,295.9193,294.9153,295.7702,6887.0
2024-09-09 11:00:00,297.7,297.97,296.53,297.17,19649.0,295.9193,296.1877,294.7563,295.3925,19649.0
2024-09-09 11:30:00,297.44,299.39,297.35,299.01,28145.0,295.6609,297.5992,295.5714,297.2215,28145.0
2024-09-09 12:00:00,299.0,299.0,298.62,298.76,9004.0,297.2115,297.2115,296.8338,296.973,9004.0
2024-09-09 12:30:00,298.91,299.73,298.68,299.32,8208.0,297.1221,297.9372,296.8934,297.5296,8208.0
2024-09-09 13:00:00,299.52,299.82,299.32,299.43,8925.0,297.7284,298.0266,297.5296,297.639,8925.0
2024-09-09 13:30:00,299.43,299.9,299.29,299.71,19176.0,297.639,298.1061,297.4998,297.9173,19176.0
2024-09-09 14:00:00,299.66,299.9,299.5,299.69,32764.0,297.8676,298.1061,297.7085,297.8974,32764.0
2024-09-09 14:30:00,299.67,299.68,298.8,299.49,22463.0,297.8775,297.8875,297.0127,297.6986,22463.0
2024-09-09 15:00:00,299.43,299.54,298.43,298.59,45975.0,297.639,297.7483,296.6449,296.804,45975.0
2024-09-09 15:30:00,298.52,299.32,298.08,298.99,86740.0,296.7344,297.5296,296.297,297.2016,86740.0
2024-09-10 09:30:00,299.25,300.66,298.16,299.91,46352.0,297.46,298.8616,296.3766,298.1161,46352.0
2024-09-10 10:00:00,299.67,299.67,297.59,298.26,31263.0,297.8775,297.8775,295.81,296.476,31263.0
2024-09-10 10:30:00,298.38,298.62,297.96,298.21,11464.0,296.5952,296.8338,296.1777,296.4263,11464.0
2024-09-10 11:00:00,298.14,298.91,298.14,298.43,8695.0,296.3567,297.1221,296.3567,296.6449,8695.0
2024-09-10 11:30:00,298.45,298.63,297.67,297.69,10830.0,296.6648,296.8437,295.8895,295.9094,10830.0
2024-09-10 12:00:00,297.69,298.24,297.28,298.24,13865.0,295.9094,296.4561,295.5018,296.4561,13865.0
2024-09-10 12:30:00,298.22,298.29,297.49,297.86,5801.0,296.4362,296.5058,295.7106,296.0783,5801.0
2024-09-10 13:00:00,297.73,298.03,297.38,297.84,16835.0,295.9491,296.2473,295.6012,296.0585,16835.0
2024-09-10 13:30:00,297.85,298.47,297.83,298.07,5298.0,296.0684,296.6847,296.0485,296.2871,5298.0
2024-09-10 14:00:00,298.12,298.18,297.5,297.57,7959.0,296.3368,296.3964,295.7205,295.7901,7959.0
2024-09-10 14:30:00,297.65,298.22,297.58,298.22,12115.0,295.8696,296.4362,295.8,296.4362,12115.0
2024-09-10 15:00:00,298.15,298.85,297.97,298.7,23004.0,296.3666,297.0624,296.1877,296.9133,23004.0
2024-09-10 15:30:00,298.46,299.39,298.28,298.66,63136.0,296.6748,297.5992,296.4958,296.8736,63136.0
2024-09-11 09:30:00,297.78,297.87,293.59,294.03,10459.0,295.9988,296.0883,291.8339,292.2713,10459.0
2024-09-11 10:00:00,294.03,294.03,289.49,290.08,78208.0,292.2713,292.2713,287.7584,288.3449,78208.0
2024-09-11 10:30:00,289.87,291.27,289.4,290.91,13484.0,288.1361,289.5278,287.669,289.1699,13484.0
2024-09-11 11:00:00,290.93,291.33,290.57,290.94,8190.0,289.1898,289.5874,288.832,289.1997,8190.0
2024-09-11 11:30:00,290.93,291.95,290.66,291.28,9418.0,289.1898,290.2037,288.9214,289.5377,9418.0
2024-09-11 12:00:00,291.15,291.85,290.74,291.28,6644.0,289.4085,290.1043,289.0009,289.5377,6644.0
2024-09-11 12:30:00,291.62,292.86,291.52,292.86,3677.0,289.8757,291.1083,289.7763,291.1083,3677.0
2024-09-11 13:00:00,292.71,293.49,292.69,293.17,4071.0,290.9592,291.7345,290.9393,291.4164,4071.0
2024-09-11 13:30:00,293.12,293.47,292.65,293.06,4561.0,291.3667,291.7146,290.8995,291.3071,4561.0
2024-09-11 14:00:00,293.09,293.09,292.29,292.34,6955.0,291.3369,291.3369,290.5417,290.5914,6955.0
2024-09-11 14:30:00,292.25,293.58,292.17,293.4,7658.0,290.5019,291.8239,290.4224,291.645,7658.0
2024-09-11 15:00:00,293.4,294.26,293.2,294.04,5161.0,291.645,292.4999,291.4462,292.2812,5161.0
2024-09-11 15:30:00,294.16,294.79,292.4,294.49,51492.0,292.4005,293.0267,290.651,292.7285,51492.0
2024-09-12 09:30:00,293.98,294.21,293.1,294.12,9644.0,292.2216,292.4502,291.3468,292.3607,9644.0
2024-09-12 10:00:00,293.74,294.93,293.49,294.44,17971.0,291.983,293.1659,291.7345,292.6788,17971.0
2024-09-12 10:30:00,293.99,294.64,293.44,293.45,10936.0,292.2315,292.8776,291.6848,291.6947,10936.0
2024-09-12 11:00:00,293.68,293.9,293.26,293.67,8018.0,291.9233,292.142,291.5059,291.9134,8018.0
2024-09-12 11:30:00,293.53,294.01,293.39,294.01,5618.0,291.7742,292.2514,291.6351,292.2514,5618.0
2024-09-12 12:00:00,294.05,294.37,293.84,294.08,5565.0,292.2911,292.6092,292.0824,292.321,5565.0
2024-09-12 12:30:00,294.08,294.9,294.07,294.79,4097.0,292.321,293.1361,292.311,293.0267,4097.0
2024-09-12 13:00:00,294.73,295.32,294.66,295.32,4793.0,292.9671,293.5535,292.8975,293.5535,4793.0
2024-09-12 13:30:00,295.42,295.87,295.37,295.51,2822.0,293.6529,294.1003,293.6032,293.7424,2822.0
2024-09-12 14:00:00,295.46,296.14,295.29,295.95,7217.0,293.6927,294.3686,293.5237,294.1798,7217.0
2024-09-12 14:30:00,295.73,296.07,295.11,295.51,5751.0,293.9611,294.2991,293.3448,293.7424,5751.0
2024-09-12 15:00:00,295.61,296.25,295.2,296.23,5927.0,293.8418,294.478,293.4343,294.4581,5927.0
2024-09-12 15:30:00,296.3,297.18,296.3,296.48,44283.0,294.5277,295.4024,294.5277,294.7066,44283.0
2024-09-13 09:30:00,296.6,297.49,294.41,296.05,9633.0,294.8259,295.7106,292.649,294.2792,9633.0
2024-09-13 10:00:00,295.43,296.84,294.9,296.57,13119.0,293.6629,295.0644,293.1361,294.7961,13119.0
2024-09-13 10:30:00,295.82,297.1,295.67,296.22,18123.0,294.0505,295.3229,293.9014,294.4482,18123.0
2024-09-13 11:00:00,296.56,297.43,296.22,296.85,12832.0,294.7861,295.6509,294.4482,295.0744,12832.0
2024-09-13 11:30:00,297.09,297.91,296.81,297.58,13913.0,295.313,296.128,295.0346,295.8,13913.0
2024-09-13 12:00:00,297.52,297.73,296.49,296.67,9346.0,295.7404,295.9491,294.7165,294.8955,9346.0
2024-09-13 12:30:00,296.38,297.31,296.26,296.86,5868.0,294.6072,295.5316,294.4879,295.0843,5868.0
2024-09-13 13:00:00,296.7,297.7,296.69,297.36,5986.0,294.9253,295.9193,294.9153,295.5813,5986.0
2024-09-13 13:30:00,297.79,298.02,297.54,298.02,7098.0,296.0088,296.2374,295.7603,296.2374,7098.0
2024-09-13 14:00:00,297.74,298.17,297.35,297.4,8856.0,295.9591,296.3865,295.5714,295.6211,8856.0
2024-09-13 14:30:00,297.49,297.69,297.15,297.63,9859.0,295.7106,295.9094,295.3726,295.8497,9859.0
2024-09-13 15:00:00,297.55,297.74,297.28,297.65,12977.0,295.7702,295.9591,295.5018,295.8696,12977.0
2024-09-13 15:30:00,297.43,297.9,297.05,297.36,40434.0,295.6509,296.1181,295.2732,295.5813,40434.0
2024-09-16 09:30:00,299.0,301.04,298.64,300.66,39227.0,297.2115,299.2393,296.8537,298.8616,39227.0
2024-09-16 10:00:00,300.67,301.02,299.61,300.17,14035.0,298.8715,299.2194,297.8179,298.3745,14035.0
2024-09-16 10:30:00,300.04,300.48,299.72,299.89,6230.0,298.2453,298.6827,297.9272,298.0962,6230.0
2024-09-16 11:00:00,299.98,300.09,299.15,299.42,4885.0,298.1857,298.295,297.3606,297.629,4885.0
2024-09-16 11:30:00,299.36,300.11,299.13,299.96,5424.0,297.5694,298.3149,297.3408,298.1658,5424.0
2024-09-16 12:00:00,299.95,300.35,299.79,300.2,8197.0,298.1558,298.5535,297.9968,298.4044,8197.0
2024-09-16 12:30:00,300.46,300.65,300.1,300.35,10664.0,298.6628,298.8517,298.3049,298.5535,10664.0
2024-09-16 13:00:00,300.36,300.36,299.56,299.71,5568.0,298.5634,298.5634,297.7682,297.9173,5568.0
2024-09-16 13:30:00,299.53,299.58,298.95,299.24,5781.0,297.7384,297.7881,297.1618,297.4501,5781.0
2024-09-16 14:00:00,299.21,299.28,298.66,298.85,7878.0,297.4203,297.4899,296.8736,297.0624,7878.0
2024-09-16 14:30:00,298.91,299.22,298.73,299.22,7711.0,297.1221,297.4302,296.9431,297.4302,7711.0
2024-09-16 15:00:00,299.16,299.76,298.89,299.08,15742.0,297.3706,297.967,297.1022,297.291,15742.0
2024-09-16 15:30:00,299.3,300.25,299.12,299.57,80035.0,297.5097,298.4541,297.3308,297.7781,80035.0
2024-09-17 09:30:00,299.02,300.94,295.05,296.1,25275.0,297.2314,299.1399,293.2852,294.3289,25275.0
2024-09-17 10:00:00,296.87,297.01,294.89,295.3,25666.0,295.0943,295.2334,293.1261,293.5337,25666.0
2024-09-17 10:30:00,295.44,295.82,294.51,294.65,7370.0,293.6728,294.0505,292.7484,292.8875,7370.0
2024-09-17 11:00:00,294.8,296.01,294.79,295.97,9712.0,293.0367,294.2394,293.0267,294.1997,9712.0
2024-09-17 11:30:00,295.88,296.68,295.13,296.11,12099.0,294.1102,294.9054,293.3647,294.3388,12099.0
2024-09-17 12:00:00,295.64,296.36,295.53,296.36,12152.0,293.8716,294.5873,293.7623,294.5873,12152.0
2024-09-17 12:30:00,296.12,296.18,294.48,295.05,11103.0,294.3488,294.4084,292.7186,293.2852,11103.0
2024-09-17 13:00:00,294.91,295.19,294.67,295.18,7266.0,293.146,293.4243,292.9074,293.4144,7266.0
2024-09-17 13:30:00,295.0,296.12,294.86,295.74,13200.0,293.2355,294.3488,293.0963,293.971,13200.0
2024-09-17 14:00:00,295.58,296.22,295.44,295.94,9158.0,293.812,294.4482,293.6728,294.1698,9158.0
2024-09-17 14:30:00,295.69,296.09,295.34,295.55,9910.0,293.9213,294.3189,293.5734,293.7822,9910.0
2024-09-17 15:00:00,295.67,295.67,295.0,295.29,14532.0,293.9014,293.9014,293.2355,293.5237,14532.0
2024-09-17 15:30:00,295.31,296.42,295.1,296.07,72078.0,293.5436,294.647,293.3349,294.2991,72078.0
2024-09-18 09:30:00,296.99,297.11,294.0,294.61,24937.0,295.2136,295.3328,292.2414,292.8478,24937.0
2024-09-18 10:00:00,294.2,296.58,294.2,295.42,19094.0,292.4402,294.806,292.4402,293.6529,19094.0
2024-09-18 10:30:00,295.41,295.45,294.32,294.61,10516.0,293.643,293.6828,292.5595,292.8478,10516.0
2024-09-18 11:00:00,294.59,295.67,294.59,295.36,5521.0,292.8279,293.9014,292.8279,293.5933,5521.0
2024-09-18 11:30:00,295.21,295.8,294.78,295.55,14256.0,293.4442,294.0307,293.0168,293.7822,14256.0
2024-09-18 12:00:00,295.57,295.58,294.91,295.54,12354.0,293.802,293.812,293.146,293.7722,12354.0
2024-09-18 12:30:00,295.53,295.64,295.0,295.34,5960.0,293.7623,293.8716,293.2355,293.5734,5960.0
2024-09-18 13:00:00,295.3,295.86,294.82,294.99,11161.0,293.5337,294.0903,293.0565,293.2255,11161.0
2024-09-18 13:30:00,295.06,295.28,294.0,294.0,7765.0,293.2951,293.5138,292.2414,292.2414,7765.0
2024-09-18 14:00:00,293.56,295.37,292.27,292.28,15812.0,291.8041,293.6032,290.5218,290.5317,15812.0
2024-09-18 14:30:00,292.24,292.49,290.17,291.38,16925.0,290.492,290.7405,288.4343,289.6371,16925.0
2024-09-18 15:00:00,291.37,293.48,291.17,293.31,23019.0,289.6272,291.7245,289.4284,291.5556,23019.0
2024-09-18 15:30:00,293.37,293.48,290.92,291.18,66072.0,291.6152,291.7245,289.1799,289.4383,66072.0
2024-09-19 09:30:00,291.16,292.03,285.51,287.74,78628.0,289.4184,290.2832,283.8022,286.0189,78628.0
2024-09-19 10:00:00,287.64,289.08,285.82,286.85,31706.0,285.9195,287.3509,284.1104,285.1342,31706.0
2024-09-19 10:30:00,286.75,286.98,285.7,286.06,13119.0,285.0348,285.2634,283.9911,284.3489,13119.0
2024-09-19 11:00:00,286.1,286.39,285.57,286.0,18407.0,284.3887,284.677,283.8619,284.2893,18407.0
2024-09-19 11:30:00,285.98,286.1,284.67,285.17,26927.0,284.2694,284.3887,282.9672,283.4643,26927.0
2024-09-19 12:00:00,285.18,285.56,284.73,284.87,24396.0,283.4742,283.8519,283.0269,283.166,24396.0
2024-09-19 12:30:00,284.85,286.04,282.34,282.61,89138.0,283.1462,284.329,280.6512,280.9196,89138.0
2024-09-19 13:00:00,282.73,284.36,282.61,283.88,30311.0,281.0388,282.6591,280.9196,282.182,30311.0
2024-09-19 13:30:00,283.96,284.76,283.43,283.7,24752.0,282.2615,283.0567,281.7347,282.003,24752.0
2024-09-19 14:00:00,283.68,284.45,283.6,284.07,29341.0,281.9832,282.7486,281.9036,282.3708,29341.0
2024-09-19 14:30:00,284.3,284.44,283.32,283.72,17302.0,282.5995,282.7386,281.6253,282.0229,17302.0
2024-09-19 15:00:00,283.75,284.18,283.05,283.05,29080.0,282.0527,282.4802,281.3569,281.3569,29080.0
2024-09-19 15:30:00,283.05,283.26,281.82,282.29,276295.0,281.3569,281.5657,280.1343,280.6015,276295.0
2024-09-20 09:30:00,279.61,281.13,278.6,279.5,287273.0,277.9375,279.4484,276.9336,277.8282,287273.0
2024-09-20 10:00:00,279.5,279.76,278.39,278.82,54883.0,277.8282,278.0866,276.7248,277.1522,54883.0
2024-09-20 10:30:00,278.86,278.92,277.93,277.94,29614.0,277.192,277.2516,276.2676,276.2775,29614.0
2024-09-20 11:00:00,277.96,278.42,277.59,277.92,34023.0,276.2974,276.7546,275.9296,276.2576,34023.0
2024-09-20 11:30:00,277.97,278.23,277.48,277.6,31442.0,276.3073,276.5658,275.8203,275.9395,31442.0
2024-09-20 12:00:00,277.46,277.67,277.19,277.38,38626.0,275.8004,276.0091,275.532,275.7208,38626.0
2024-09-20 12:30:00,277.5,277.58,276.83,277.32,34985.0,275.8401,275.9197,275.1741,275.6612,34985.0
2024-09-20 13:00:00,277.25,277.89,277.18,277.55,44694.0,275.5916,276.2278,275.522,275.8898,44694.0
2024-09-20 13:30:00,277.56,277.56,276.23,276.49,35982.0,275.8998,275.8998,274.5777,274.8362,35982.0
2024-09-20 14:00:00,276.56,276.59,274.72,275.48,87786.0,274.9058,274.9356,273.0768,273.8322,87786.0
2024-09-20 14:30:00,275.62,275.69,274.93,275.04,59494.0,273.9714,274.041,273.2855,273.3948,59494.0
2024-09-20 15:00:00,275.01,275.42,274.25,274.61,76290.0,273.365,273.7726,272.6096,272.9674,76290.0
2024-09-20 15:30:00,274.63,276.3,274.25,276.06,290460.0,272.9873,274.6473,272.6096,274.4087,290460.0
2024-09-23 09:30:00,278.22,278.82,276.7,277.81,80592.0,276.5558,277.1522,275.0449,276.1483,80592.0
2024-09-23 10:00:00,277.83,278.51,277.65,278.35,42135.0,276.1682,276.8441,275.9892,276.685,42135.0
2024-09-23 10:30:00,278.32,280.06,278.31,280.01,54467.0,276.6552,278.3848,276.6453,278.3351,54467.0
2024-09-23 11:00:00,280.08,282.76,279.71,281.94,98009.0,278.4047,281.0687,278.0369,280.2536,98009.0
2024-09-23 11:30:00,281.94,282.08,281.39,281.65,39461.0,280.2536,280.3927,279.7069,279.9653,39461.0
2024-09-23 12:00:00,281.49,281.64,280.6,280.64,55807.0,279.8063,279.9554,278.9216,278.9613,55807.0
2024-09-23 12:30:00,280.72,280.72,279.55,280.05,25405.0,279.0409,279.0409,277.8779,278.3749,25405.0
2024-09-23 13:00:00,280.05,280.72,279.66,280.56,36205.0,278.3749,279.0409,277.9872,278.8818,36205.0
2024-09-23 13:30:00,280.41,280.67,279.97,280.03,31264.0,278.7327,278.9912,278.2954,278.355,31264.0
2024-09-23 14:00:00,280.0,280.19,279.74,280.11,48147.0,278.3252,278.514,278.0667,278.4345,48147.0
2024-09-23 14:30:00,280.02,280.15,279.85,280.0,28024.0,278.3451,278.4743,278.1761,278.3252,28024.0
2024-09-23 15:00:00,280.02,281.07,279.94,281.02,23621.0,278.3451,279.3888,278.2655,279.3391,23621.0
2024-09-23 15:30:00,281.05,282.51,280.45,282.09,196482.0,279.3689,280.8202,278.7725,280.4027,196482.0
2024-09-24 09:30:00,282.03,282.68,278.53,280.38,50180.0,280.343,280.9891,276.864,278.7029,50180.0
2024-09-24 10:00:00,280.39,280.97,279.75,280.45,27640.0,278.7128,279.2894,278.0767,278.7725,27640.0
2024-09-24 10:30:00,280.43,281.08,280.29,280.3,20325.0,278.7526,279.3987,278.6134,278.6234,20325.0
2024-09-24 11:00:00,280.34,280.84,279.92,280.28,16511.0,278.6631,279.1602,278.2457,278.6035,16511.0
2024-09-24 11:30:00,280.48,280.48,279.36,279.6,22000.0,278.8023,278.8023,277.689,277.9276,22000.0
2024-09-24 12:00:00,279.6,279.74,279.05,279.36,13429.0,277.9276,278.0667,277.3809,277.689,13429.0
2024-09-24 12:30:00,279.26,279.4,278.94,279.0,14372.0,277.5896,277.7288,277.2715,277.3312,14372.0
2024-09-24 13:00:00,278.93,279.18,278.78,278.91,16953.0,277.2616,277.5101,277.1125,277.2417,16953.0
2024-09-24 13:30:00,278.86,278.98,278.71,278.8,27374.0,277.192,277.3113,277.0429,277.1324,27374.0
2024-09-24 14:00:00,278.79,278.97,278.5,278.5,18414.0,277.1224,277.3013,276.8341,276.8341,18414.0
2024-09-24 14:30:00,278.43,279.29,278.19,279.22,24348.0,276.7646,277.6194,276.526,277.5498,24348.0
2024-09-24 15:00:00,279.22,279.28,278.63,279.28,27870.0,277.5498,277.6095,276.9634,277.6095,27870.0
2024-09-24 15:30:00,279.26,279.56,278.44,279.55,55474.0,277.5896,277.8878,276.7745,277.8779,55474.0
2024-09-25 09:30:00,280.96,282.41,278.9,280.41,45359.0,279.2794,280.7208,277.2318,278.7327,45359.0
2024-09-25 10:00:00,280.5,281.25,280.28,280.88,15189.0,278.8222,279.5677,278.6035,279.1999,15189.0
2024-09-25 10:30:00,280.85,280.85,279.68,280.5,18467.0,279.1701,279.1701,278.0071,278.8222,18467.0
2024-09-25 11:00:00,280.5,281.06,280.31,280.92,17936.0,278.8222,279.3788,278.6333,279.2397,17936.0
2024-09-25 11:30:00,280.84,281.31,280.5,280.96,14145.0,279.1602,279.6273,278.8222,279.2794,14145.0
2024-09-25 12:00:00,280.9,281.36,280.68,280.74,9238.0,279.2198,279.677,279.0011,279.0608,9238.0
2024-09-25 12:30:00,280.64,281.23,280.45,280.64,16045.0,278.9613,279.5478,278.7725,278.9613,16045.0
2024-09-25 13:00:00,280.79,280.88,280.56,280.63,10633.0,279.1105,279.1999,278.8818,278.9514,10633.0
2024-09-25 13:30:00,280.63,281.28,280.52,281.19,9376.0,278.9514,279.5975,278.8421,279.5081,9376.0
2024-09-25 14:00:00,281.16,281.29,280.49,280.49,18171.0,279.4782,279.6075,278.8122,278.8122,18171.0
2024-09-25 14:30:00,280.41,280.58,279.95,280.26,13999.0,278.7327,278.9017,278.2755,278.5836,13999.0
2024-09-25 15:00:00,280.17,280.34,279.89,279.95,13914.0,278.4942,278.6631,278.2158,278.2755,13914.0
2024-09-25 15:30:00,279.95,281.29,279.62,280.89,110520.0,278.2755,279.6075,277.9474,279.2099,110520.0
2024-09-26 09:30:00,280.22,281.02,278.4,280.77,32222.0,278.5439,279.3391,276.7347,279.0906,32222.0
2024-09-26 10:00:00,279.76,280.36,278.67,279.53,53743.0,278.0866,278.683,277.0031,277.858,53743.0
2024-09-26 10:30:00,279.56,281.0,279.51,280.82,40065.0,277.8878,279.3192,277.8381,279.1403,40065.0
2024-09-26 11:00:00,280.82,281.21,279.5,279.59,31178.0,279.1403,279.5279,277.8282,277.9176,31178.0
2024-09-26 11:30:00,279.6,279.71,278.7,279.15,12530.0,277.9276,278.0369,277.033,277.4803,12530.0
2024-09-26 12:00:00,279.15,279.2,278.49,278.49,17151.0,277.4803,277.53,276.8242,276.8242,17151.0
2024-09-26 12:30:00,278.69,279.53,278.52,279.53,57768.0,277.023,277.858,276.854,277.858,57768.0
2024-09-26 13:00:00,279.41,279.95,279.4,279.75,21946.0,277.7387,278.2755,277.7288,278.0767,21946.0
2024-09-26 13:30:00,279.78,280.43,279.53,279.72,23152.0,278.1065,278.7526,277.858,278.0469,23152.0
2024-09-26 14:00:00,279.72,279.72,278.93,279.09,20509.0,278.0469,278.0469,277.2616,277.4206,20509.0
2024-09-26 14:30:00,278.85,278.85,278.04,278.12,40557.0,277.1821,277.1821,276.3769,276.4564,40557.0
2024-09-26 15:00:00,278.22,278.27,277.35,277.85,31641.0,276.5558,276.6055,275.691,276.188,31641.0
2024-09-26 15:30:00,277.82,278.25,277.61,277.83,178915.0,276.1582,276.5856,275.9495,276.1682,178915.0
2024-09-27 09:30:00,277.5,279.59,277.5,279.59,54194.0,275.8401,277.9176,275.8401,277.9176,54194.0
2024-09-27 10:00:00,278.95,280.11,278.62,280.11,7208.0,277.2815,278.4345,276.9534,278.4345,7208.0
2024-09-27 10:30:00,280.45,280.54,279.39,279.85,8412.0,278.7725,278.8619,277.7188,278.1761,8412.0
2024-09-27 11:00:00,279.99,280.67,279.78,280.5,7952.0,278.3152,278.9912,278.1065,278.8222,7952.0
2024-09-27 11:30:00,280.53,280.53,279.38,279.38,12229.0,278.852,278.852,277.7089,277.7089,12229.0
2024-09-27 12:00:00,279.39,279.98,279.13,279.56,19152.0,277.7188,278.3053,277.4604,277.8878,19152.0
2024-09-27 12:30:00,279.54,279.77,279.4,279.77,3207.0,277.8679,278.0966,277.7288,278.0966,3207.0
2024-09-27 13:00:00,279.78,279.85,279.46,279.61,14187.0,278.1065,278.1761,277.7884,277.9375,14187.0
2024-09-27 13:30:00,279.49,279.76,279.23,279.36,18525.0,277.8182,278.0866,277.5598,277.689,18525.0
2024-09-27 14:00:00,279.42,279.79,279.33,279.7,23957.0,277.7486,278.1164,277.6592,278.027,23957.0
2024-09-27 14:30:00,279.75,279.77,279.39,279.77,17850.0,278.0767,278.0966,277.7188,278.0966,17850.0
2024-09-27 15:00:00,279.69,279.78,279.21,279.33,22510.0,278.017,278.1065,277.5399,277.6592,22510.0
2024-09-27 15:30:00,279.43,279.83,279.04,279.39,68601.0,277.7586,278.1562,277.3709,277.7188,68601.0
2024-09-30 09:30:00,280.15,280.97,278.37,279.5,19613.0,278.4743,279.2894,276.7049,277.8282,19613.0
2024-09-30 10:00:00,279.22,279.91,278.91,279.3,12222.0,277.5498,278.2357,277.2417,277.6294,12222.0
2024-09-30 10:30:00,279.04,279.87,278.19,279.19,11559.0,277.3709,278.196,276.526,277.52,11559.0
2024-09-30 11:00:00,279.27,279.4,278.75,278.89,16642.0,277.5995,277.7288,277.0827,277.2218,16642.0
2024-09-30 11:30:00,278.9,279.75,278.9,279.68,12008.0,277.2318,278.0767,277.2318,278.0071,12008.0
2024-09-30 12:00:00,279.62,280.2,279.28,279.5,18221.0,277.9474,278.524,277.6095,277.8282,18221.0
2024-09-30 12:30:00,279.48,280.2,279.25,279.77,33494.0,277.8083,278.524,277.5797,278.0966,33494.0
2024-09-30 13:00:00,279.75,280.42,279.61,279.87,21242.0,278.0767,278.7427,277.9375,278.196,21242.0
2024-09-30 13:30:00,280.0,280.72,279.64,279.85,22628.0,278.3252,279.0409,277.9673,278.1761,22628.0
2024-09-30 14:00:00,279.85,279.98,278.6,279.22,20531.0,278.1761,278.3053,276.9336,277.5498,20531.0
2024-09-30 14:30:00,279.37,279.9,279.21,279.81,21427.0,277.6989,278.2258,277.5399,278.1363,21427.0
2024-09-30 15:00:00,279.7,280.3,279.35,280.13,11607.0,278.027,278.6234,277.6791,278.4544,11607.0
2024-09-30 15:30:00,280.04,281.93,279.97,281.36,89425.0,278.3649,280.2436,278.2954,279.677,89425.0
2024-10-01 09:30:00,281.65,284.1,281.12,282.69,45631.0,279.9653,282.4007,279.4385,280.9991,45631.0
2024-10-01 10:00:00,282.82,284.41,282.55,284.41,23838.0,281.1283,282.7088,280.8599,282.7088,23838.0
2024-10-01 10:30:00,284.1,285.33,284.09,284.3,21566.0,282.4007,283.6233,282.3907,282.5995,21566.0
2024-10-01 11:00:00,284.3,285.65,284.25,285.65,29614.0,282.5995,283.9414,282.5498,283.9414,29614.0
2024-10-01 11:30:00,285.57,285.57,285.0,285.49,7532.0,283.8619,283.8619,283.2953,283.7823,7532.0
2024-10-01 12:00:00,285.24,285.48,284.72,284.88,21137.0,283.5338,283.7724,283.0169,283.176,21137.0
2024-10-01 12:30:00,284.88,285.25,284.59,285.06,10346.0,283.176,283.5438,282.8877,283.3549,10346.0
2024-10-01 13:00:00,285.06,285.07,284.24,284.57,11741.0,283.3549,283.3649,282.5398,282.8678,11741.0
2024-10-01 13:30:00,284.61,285.69,284.42,285.69,20368.0,282.9076,283.9811,282.7187,283.9811,20368.0
2024-10-01 14:00:00,285.69,285.9,285.38,285.5,17259.0,283.9811,284.1899,283.673,283.7923,17259.0
2024-10-01 14:30:00,285.65,286.14,285.65,285.88,20744.0,283.9414,284.4285,283.9414,284.17,20744.0
2024-10-01 15:00:00,285.74,286.38,285.33,286.36,32129.0,284.0308,284.667,283.6233,284.6471,32129.0
2024-10-01 15:30:00,286.36,286.45,285.75,286.32,270631.0,284.6471,284.7366,284.0408,284.6074,270631.0
2024-10-02 09:30:00,285.22,286.29,284.28,285.75,57382.0,283.514,284.5776,282.5796,284.0408,57382.0
2024-10-02 10:00:00,285.74,285.94,284.46,285.53,27250.0,284.0308,284.2296,282.7585,283.8221,27250.0
2024-10-02 10:30:00,285.25,286.17,285.03,285.74,42445.0,283.5438,284.4583,283.3251,284.0308,42445.0
2024-10-02 11:00:00,285.59,286.12,285.4,286.0,44084.0,283.8817,284.4086,283.6929,284.2893,44084.0
2024-10-02 11:30:00,286.12,286.14,284.52,285.3,20154.0,284.4086,284.4285,282.8181,283.5935,20154.0
2024-10-02 12:00:00,285.3,285.7,285.11,285.49,18860.0,283.5935,283.9911,283.4046,283.7823,18860.0
2024-10-02 12:30:00,285.54,285.67,285.1,285.45,18076.0,283.832,283.9613,283.3947,283.7426,18076.0
2024-10-02 13:00:00,285.5,285.5,284.41,284.77,43314.0,283.7923,283.7923,282.7088,283.0666,43314.0
2024-10-02 13:30:00,284.77,285.51,284.71,285.4,34188.0,283.0666,283.8022,283.007,283.6929,34188.0
2024-10-02 14:00:00,285.4,285.49,284.03,285.0,93359.0,283.6929,283.7823,282.3311,283.2953,93359.0
2024-10-02 14:30:00,285.0,285.72,284.91,285.53,58725.0,283.2953,284.011,283.2058,283.8221,58725.0
2024-10-02 15:00:00,285.32,286.11,285.31,285.98,55812.0,283.6134,284.3986,283.6034,284.2694,55812.0
2024-10-02 15:30:00,285.95,286.17,284.82,286.0,248690.0,284.2396,284.4583,283.1163,284.2893,248690.0
2024-10-03 09:30:00,286.84,287.39,284.79,285.22,36734.0,285.1243,285.671,283.0865,283.514,36734.0
2024-10-03 10:00:00,285.22,286.66,284.87,286.04,16002.0,283.514,284.9453,283.166,284.329,16002.0
2024-10-03 10:30:00,286.05,286.66,285.86,286.05,22970.0,284.339,284.9453,284.1501,284.339,22970.0
2024-10-03 11:00:00,286.0,286.59,285.71,286.05,28141.0,284.2893,284.8758,284.001,284.339,28141.0
2024-10-03 11:30:00,285.94,286.29,285.93,286.13,4366.0,284.2296,284.5776,284.2197,284.4185,4366.0
2024-10-03 12:00:00,286.24,286.46,286.06,286.3,4627.0,284.5279,284.7465,284.3489,284.5875,4627.0
2024-10-03 12:30:00,286.27,286.44,285.12,285.51,17082.0,284.5577,284.7267,283.4146,283.8022,17082.0
2024-10-03 13:00:00,285.52,286.09,285.44,285.85,40279.0,283.8122,284.3787,283.7326,284.1402,40279.0
2024-10-03 13:30:00,286.01,286.3,284.99,285.61,19567.0,284.2992,284.5875,283.2853,283.9016,19567.0
2024-10-03 14:00:00,285.6,286.09,285.48,285.85,37269.0,283.8917,284.3787,283.7724,284.1402,37269.0
2024-10-03 14:30:00,285.85,286.02,285.82,285.94,28684.0,284.1402,284.3092,284.1104,284.2296,28684.0
2024-10-03 15:00:00,285.94,286.16,285.79,286.06,47357.0,284.2296,284.4483,284.0805,284.3489,47357.0
2024-10-03 15:30:00,286.09,286.31,285.42,286.0,121536.0,284.3787,284.5974,283.7128,284.2893,121536.0
2024-10-04 09:30:00,286.07,286.69,284.95,286.54,13691.0,284.3589,284.9752,283.2456,284.8261,13691.0
2024-10-04 10:00:00,286.49,286.88,285.79,286.18,25969.0,284.7764,285.164,284.0805,284.4682,25969.0
2024-10-04 10:30:00,286.0,286.43,285.95,286.32,12055.0,284.2893,284.7167,284.2396,284.6074,12055.0
2024-10-04 11:00:00,286.5,287.34,286.22,287.04,23038.0,284.7863,285.6213,284.508,285.3231,23038.0
2024-10-04 11:30:00,287.03,287.44,286.88,287.13,4007.0,285.3131,285.7207,285.164,285.4125,4007.0
2024-10-04 12:00:00,287.24,287.51,286.62,286.72,4967.0,285.5219,285.7903,284.9056,285.005,4967.0
2024-10-04 12:30:00,286.55,287.9,286.38,287.72,5658.0,284.836,286.1779,284.667,285.999,5658.0
2024-10-04 13:00:00,287.97,288.0,287.43,287.86,12376.0,286.2475,286.2773,285.7107,286.1382,12376.0
2024-10-04 13:30:00,287.86,288.56,287.59,287.8,31658.0,286.1382,286.834,285.8698,286.0785,31658.0
2024-10-04 14:00:00,287.6,287.69,286.98,287.4,8061.0,285.8797,285.9692,285.2634,285.6809,8061.0
2024-10-04 14:30:00,287.48,288.56,287.48,288.51,22951.0,285.7604,286.834,285.7604,286.7843,22951.0
2024-10-04 15:00:00,288.43,289.22,288.33,288.89,24690.0,286.7048,287.49,286.6054,287.162,24690.0
2024-10-04 15:30:00,288.89,290.05,288.81,289.51,182305.0,287.162,288.3151,287.0825,287.7783,182305.0
2024-10-07 09:30:00,288.97,290.35,286.0,286.87,32291.0,287.2415,288.6133,284.2893,285.1541,32291.0
2024-10-07 10:00:00,286.98,288.04,284.65,284.8,93312.0,285.2634,286.3171,282.9474,283.0965,93312.0
2024-10-07 10:30:00,284.5,286.14,284.39,285.74,24320.0,282.7983,284.4285,282.6889,284.0308,24320.0
2024-10-07 11:00:00,285.74,287.12,285.65,286.17,29743.0,284.0308,285.4026,283.9414,284.4583,29743.0
2024-10-07 11:30:00,286.52,286.85,286.15,286.33,15594.0,284.8062,285.1342,284.4384,284.6173,15594.0
2024-10-07 12:00:00,286.37,286.46,286.01,286.46,72159.0,284.6571,284.7465,284.2992,284.7465,72159.0
2024-10-07 12:30:00,286.35,286.63,285.8,286.63,21983.0,284.6372,284.9155,284.0905,284.9155,21983.0
2024-10-07 13:00:00,286.72,286.73,286.14,286.36,16825.0,285.005,285.0149,284.4285,284.6471,16825.0
2024-10-07 13:30:00,286.36,286.46,285.8,285.88,74976.0,284.6471,284.7465,284.0905,284.17,74976.0
2024-10-07 14:00:00,285.89,286.13,285.07,285.18,38859.0,284.1799,284.4185,283.3649,283.4742,38859.0
2024-10-07 14:30:00,285.19,285.81,284.71,285.19,37421.0,283.4841,284.1004,283.007,283.4841,37421.0
2024-10-07 15:00:00,285.12,286.14,285.12,286.11,34018.0,283.4146,284.4285,283.4146,284.3986,34018.0
2024-10-07 15:30:00,286.19,287.13,285.51,286.93,176872.0,284.4782,285.4125,283.8022,285.2137,176872.0
2024-10-08 09:30:00,289.15,292.87,288.66,291.72,40673.0,287.4204,291.1182,286.9334,289.9751,40673.0
2024-10-08 10:00:00,291.36,291.56,289.85,290.82,40945.0,289.6172,289.816,288.1163,289.0805,40945.0
2024-10-08 10:30:00,290.65,291.98,290.52,291.8,18581.0,288.9115,290.2335,288.7823,290.0546,18581.0
2024-10-08 11:00:00,291.94,293.0,291.59,292.99,13500.0,290.1938,291.2474,289.8459,291.2375,13500.0
2024-10-08 11:30:00,292.97,294.02,292.97,293.8,21913.0,291.2176,292.2613,291.2176,292.0426,21913.0
2024-10-08 12:00:00,293.91,294.32,293.34,293.58,14072.0,292.152,292.5595,291.5854,291.8239,14072.0
2024-10-08 12:30:00,293.47,293.71,292.92,293.71,18854.0,291.7146,291.9532,291.1679,291.9532,18854.0
2024-10-08 13:00:00,293.7,293.7,292.56,292.57,20394.0,291.9432,291.9432,290.81,290.82,20394.0
2024-10-08 13:30:00,292.42,292.5,292.08,292.5,17671.0,290.6709,290.7504,290.3329,290.7504,17671.0
2024-10-08 14:00:00,292.47,292.7,291.88,292.28,36004.0,290.7206,290.9492,290.1341,290.5317,36004.0
2024-10-08 14:30:00,292.28,293.18,292.28,292.99,17682.0,290.5317,291.4263,290.5317,291.2375,17682.0
2024-10-08 15:00:00,292.98,293.61,292.87,293.61,19121.0,291.2275,291.8538,291.1182,291.8538,19121.0
2024-10-08 15:30:00,293.63,294.01,293.06,293.25,210404.0,291.8736,292.2514,291.3071,291.4959,210404.0
2024-10-09 09:30:00,291.45,294.0,291.34,293.37,29843.0,289.7067,292.2414,289.5973,291.6152,29843.0
2024-10-09 10:00:00,293.41,293.68,292.8,293.48,25150.0,291.655,291.9233,291.0486,291.7245,25150.0
2024-10-09 10:30:00,293.45,293.59,292.83,292.99,24562.0,291.6947,291.8339,291.0784,291.2375,24562.0
2024-10-09 11:00:00,292.89,294.06,292.88,293.9,38361.0,291.1381,292.3011,291.1281,292.142,38361.0
2024-10-09 11:30:00,293.96,294.92,293.81,294.66,25747.0,292.2017,293.1559,292.0526,292.8975,25747.0
2024-10-09 12:00:00,294.67,295.54,294.02,294.09,39970.0,292.9074,293.7722,292.2613,292.3309,39970.0
2024-10-09 12:30:00,294.09,294.42,293.72,293.72,53642.0,292.3309,292.6589,291.9631,291.9631,53642.0
2024-10-09 13:00:00,293.69,294.28,293.51,294.21,11095.0,291.9333,292.5198,291.7544,292.4502,11095.0
2024-10-09 13:30:00,294.21,294.22,292.93,292.94,15815.0,292.4502,292.4601,291.1778,291.1878,15815.0
2024-10-09 14:00:00,292.94,293.33,292.93,293.23,27463.0,291.1878,291.5754,291.1778,291.476,27463.0
2024-10-09 14:30:00,293.13,293.74,293.13,293.74,34271.0,291.3766,291.983,291.3766,291.983,34271.0
2024-10-09 15:00:00,293.74,294.17,293.45,294.13,22840.0,291.983,292.4104,291.6947,292.3707,22840.0
2024-10-09 15:30:00,294.21,295.1,293.75,294.95,161573.0,292.4502,293.3349,291.9929,293.1858,161573.0
2024-10-10 09:30:00,296.81,297.76,294.16,294.16,25645.0,295.0346,295.9789,292.4005,292.4005,25645.0
2024-10-10 10:00:00,293.94,293.95,287.88,287.88,143649.0,292.1818,292.1917,286.158,286.158,143649.0
2024-10-10 10:30:00,287.76,288.01,284.66,286.19,35350.0,286.0388,286.2873,282.9573,284.4782,35350.0
2024-10-10 11:00:00,286.4,288.31,285.97,287.33,49753.0,284.6869,286.5855,284.2595,285.6113,49753.0
2024-10-10 11:30:00,287.43,287.43,285.69,286.13,21805.0,285.7107,285.7107,283.9811,284.4185,21805.0
2024-10-10 12:00:00,286.01,287.05,285.87,286.61,12346.0,284.2992,285.333,284.1601,284.8956,12346.0
2024-10-10 12:30:00,286.61,286.61,285.36,285.58,28842.0,284.8956,284.8956,283.6531,283.8718,28842.0
2024-10-10 13:00:00,285.32,285.32,284.33,284.6,18019.0,283.6134,283.6134,282.6293,282.8977,18019.0
2024-10-10 13:30:00,284.58,285.17,284.41,285.08,19834.0,282.8778,283.4643,282.7088,283.3748,19834.0
2024-10-10 14:00:00,284.95,285.16,284.1,284.16,21159.0,283.2456,283.4543,282.4007,282.4603,21159.0
2024-10-10 14:30:00,284.01,284.49,283.67,284.05,29370.0,282.3112,282.7883,281.9732,282.351,29370.0
2024-10-10 15:00:00,284.02,284.38,283.62,283.92,20685.0,282.3211,282.679,281.9235,282.2217,20685.0
2024-10-10 15:30:00,284.01,285.9,283.86,285.61,166667.0,282.3112,284.1899,282.1621,283.9016,166667.0
2024-10-11 09:30:00,287.34,287.47,285.48,286.63,19360.0,285.6213,285.7505,283.7724,284.9155,19360.0
2024-10-11 10:00:00,286.43,288.46,285.56,288.22,16857.0,284.7167,286.7346,283.8519,286.496,16857.0
2024-10-11 10:30:00,288.22,288.38,286.94,287.19,15499.0,286.496,286.6551,285.2237,285.4722,15499.0
2024-10-11 11:00:00,286.88,287.43,286.23,286.36,26139.0,285.164,285.7107,284.5179,284.6471,26139.0
2024-10-11 11:30:00,286.5,287.07,286.09,286.66,22664.0,284.7863,285.3529,284.3787,284.9453,22664.0
2024-10-11 12:00:00,286.67,286.7,285.39,285.39,11220.0,284.9553,284.9851,283.6829,283.6829,11220.0
2024-10-11 12:30:00,285.36,285.55,284.78,285.3,9001.0,283.6531,283.842,283.0766,283.5935,9001.0
2024-10-11 13:00:00,285.44,285.83,285.38,285.6,9083.0,283.7326,284.1203,283.673,283.8917,9083.0
2024-10-11 13:30:00,285.74,286.09,285.54,286.0,12546.0,284.0308,284.3787,283.832,284.2893,12546.0
2024-10-11 14:00:00,285.74,286.1,285.74,285.83,17843.0,284.0308,284.3887,284.0308,284.1203,17843.0
2024-10-11 14:30:00,285.95,285.96,285.38,285.79,19319.0,284.2396,284.2495,283.673,284.0805,19319.0
2024-10-11 15:00:00,285.83,287.01,285.83,286.46,22926.0,284.1203,285.2932,284.1203,284.7465,22926.0
2024-10-11 15:30:00,286.52,288.26,286.46,287.8,110128.0,284.8062,286.5358,284.7465,286.0785,110128.0
2024-10-14 09:30:00,288.63,288.93,287.4,288.47,19397.0,286.9036,287.2018,285.6809,286.7445,19397.0
2024-10-14 10:00:00,288.7,290.16,288.06,289.57,44824.0,286.9731,288.4244,286.337,287.8379,44824.0
2024-10-14 10:30:00,289.31,290.47,289.14,290.19,14980.0,287.5795,288.7326,287.4105,288.4542,14980.0
2024-10-14 11:00:00,289.99,290.14,289.03,289.42,28779.0,288.2554,288.4045,287.3012,287.6888,28779.0
2024-10-14 11:30:00,289.52,289.73,289.28,289.28,10128.0,287.7882,287.997,287.5497,287.5497,10128.0
2024-10-14 12:00:00,289.4,289.53,288.34,288.9,21181.0,287.669,287.7982,286.6153,287.1719,21181.0
2024-10-14 12:30:00,288.78,289.38,288.64,289.2,11377.0,287.0527,287.6491,286.9135,287.4701,11377.0
2024-10-14 13:00:00,289.17,289.39,288.97,289.07,5205.0,287.4403,287.659,287.2415,287.3409,5205.0
2024-10-14 13:30:00,289.05,289.07,288.28,288.54,5053.0,287.321,287.3409,286.5556,286.8141,5053.0
2024-10-14 14:00:00,288.46,289.61,288.37,289.56,25068.0,286.7346,287.8777,286.6451,287.828,25068.0
2024-10-14 14:30:00,289.64,290.08,289.43,289.69,11465.0,287.9075,288.3449,287.6988,287.9572,11465.0
2024-10-14 15:00:00,289.75,290.06,289.52,289.77,14343.0,288.0169,288.325,287.7882,288.0367,14343.0
2024-10-14 15:30:00,289.74,290.36,289.49,289.81,98981.0,288.0069,288.6232,287.7584,288.0765,98981.0
2024-10-15 09:30:00,290.7,291.41,290.04,290.25,16698.0,288.9612,289.6669,288.3051,288.5139,16698.0
2024-10-15 10:00:00,290.47,290.82,288.51,290.59,27518.0,288.7326,289.0805,286.7843,288.8518,27518.0
2024-10-15 10:30:00,290.25,292.97,290.25,290.61,27676.0,288.5139,291.2176,288.5139,288.8717,27676.0
2024-10-15 11:00:00,290.58,291.19,290.21,291.19,30187.0,288.8419,289.4482,288.4741,289.4482,30187.0
2024-10-15 11:30:00,291.24,291.44,290.7,291.06,13820.0,289.4979,289.6967,288.9612,289.319,13820.0
2024-10-15 12:00:00,290.93,290.99,290.24,290.63,13515.0,289.1898,289.2494,288.5039,288.8916,13515.0
2024-10-15 12:30:00,290.32,290.43,289.34,289.38,10033.0,288.5834,288.6928,287.6093,287.6491,10033.0
2024-10-15 13:00:00,289.5,289.99,289.28,289.84,14464.0,287.7684,288.2554,287.5497,288.1063,14464.0
2024-10-15 13:30:00,289.85,290.18,289.31,290.09,52306.0,288.1163,288.4443,287.5795,288.3548,52306.0
2024-10-15 14:00:00,290.1,290.11,288.34,288.42,19726.0,288.3648,288.3747,286.6153,286.6948,19726.0
2024-10-15 14:30:00,288.46,288.46,287.4,287.88,32079.0,286.7346,286.7346,285.6809,286.158,32079.0
2024-10-15 15:00:00,287.92,288.11,286.89,287.43,57340.0,286.1978,286.3867,285.174,285.7107,57340.0
2024-10-15 15:30:00,287.43,287.84,286.72,287.59,131623.0,285.7107,286.1183,285.005,285.8698,131623.0
2024-10-16 09:30:00,285.84,289.45,285.5,288.95,19637.0,284.1302,287.7187,283.7923,287.2216,19637.0
2024-10-16 10:00:00,289.05,290.2,288.88,289.37,22459.0,287.321,288.4642,287.1521,287.6391,22459.0
2024-10-16 10:30:00,289.24,289.59,288.0,289.05,19939.0,287.5099,287.8578,286.2773,287.321,19939.0
2024-10-16 11:00:00,289.17,289.4,288.31,288.72,14868.0,287.4403,287.669,286.5855,286.993,14868.0
2024-10-16 11:30:00,288.84,289.0,288.33,288.63,5130.0,287.1123,287.2713,286.6054,286.9036,5130.0
2024-10-16 12:00:00,288.58,288.76,288.14,288.23,6489.0,286.8539,287.0328,286.4165,286.5059,6489.0
2024-10-16 12:30:00,288.23,288.61,287.9,287.9,12025.0,286.5059,286.8837,286.1779,286.1779,12025.0
2024-10-16 13:00:00,287.84,288.18,287.45,287.81,9362.0,286.1183,286.4562,285.7306,286.0885,9362.0
2024-10-16 13:30:00,287.73,288.25,287.39,288.08,11169.0,286.0089,286.5258,285.671,286.3568,11169.0
2024-10-16 14:00:00,288.15,289.07,287.86,289.06,16859.0,286.4264,287.3409,286.1382,287.331,16859.0
2024-10-16 14:30:00,289.01,289.85,288.86,289.03,18438.0,287.2813,288.1163,287.1322,287.3012,18438.0
2024-10-16 15:00:00,288.98,289.06,288.48,288.66,26125.0,287.2515,287.331,286.7545,286.9334,26125.0
2024-10-16 15:30:00,288.54,289.71,288.54,289.53,136497.0,286.8141,287.9771,286.8141,287.7982,136497.0
2024-10-17 09:30:00,291.51,292.84,289.52,290.36,55899.0,289.7663,291.0884,287.7882,288.6232,55899.0
2024-10-17 10:00:00,290.31,290.49,288.77,288.95,34179.0,288.5735,288.7524,287.0427,287.2216,34179.0
2024-10-17 10:30:00,289.01,289.6,288.45,289.6,26913.0,287.2813,287.8678,286.7246,287.8678,26913.0
2024-10-17 11:00:00,289.82,290.6,289.15,290.4,22588.0,288.0864,288.8618,287.4204,288.663,22588.0
2024-10-17 11:30:00,290.39,290.52,289.54,289.91,12996.0,288.653,288.7823,287.8081,288.1759,12996.0
2024-10-17 12:00:00,289.88,289.9,288.9,289.49,43867.0,288.1461,288.166,287.1719,287.7584,43867.0
2024-10-17 12:30:00,289.38,289.78,289.22,289.78,10987.0,287.6491,288.0467,287.49,288.0467,10987.0
2024-10-17 13:00:00,289.96,290.01,289.47,289.47,6947.0,288.2256,288.2753,287.7385,287.7385,6947.0
2024-10-17 13:30:00,289.45,290.21,289.31,290.13,6002.0,287.7187,288.4741,287.5795,288.3946,6002.0
2024-10-17 14:00:00,290.03,290.04,289.42,289.85,27140.0,288.2952,288.3051,287.6888,288.1163,27140.0
2024-10-17 14:30:00,289.93,290.21,289.89,290.08,7407.0,288.1958,288.4741,288.156,288.3449,7407.0
2024-10-17 15:00:00,290.15,290.35,289.61,290.35,30253.0,288.4145,288.6133,287.8777,288.6133,30253.0
2024-10-17 15:30:00,290.35,290.97,289.97,290.71,108479.0,288.6133,289.2296,288.2355,288.9711,108479.0
2024-10-18 09:30:00,292.0,292.0,289.12,289.13,72179.0,290.2534,290.2534,287.3906,287.4006,72179.0
2024-10-18 10:00:00,289.2,289.24,288.42,288.85,21600.0,287.4701,287.5099,286.6948,287.1222,21600.0
2024-10-18 10:30:00,288.85,289.56,288.84,289.34,22639.0,287.1222,287.828,287.1123,287.6093,22639.0
2024-10-18 11:00:00,289.01,289.13,288.22,288.84,14856.0,287.2813,287.4006,286.496,287.1123,14856.0
2024-10-18 11:30:00,288.66,289.0,288.65,288.99,18543.0,286.9334,287.2713,286.9234,287.2614,18543.0
2024-10-18 12:00:00,289.19,289.31,288.5,288.73,16647.0,287.4602,287.5795,286.7743,287.003,16647.0
2024-10-18 12:30:00,288.73,289.43,288.72,288.83,8105.0,287.003,287.6988,286.993,287.1024,8105.0
2024-10-18 13:00:00,288.77,288.89,288.38,288.52,4775.0,287.0427,287.162,286.6551,286.7942,4775.0
2024-10-18 13:30:00,288.58,289.66,288.58,289.32,17928.0,286.8539,287.9274,286.8539,287.5894,17928.0
2024-10-18 14:00:00,289.31,290.24,289.09,289.72,44967.0,287.5795,288.5039,287.3608,287.987,44967.0
2024-10-18 14:30:00,289.73,289.74,289.1,289.1,5549.0,287.997,288.0069,287.3707,287.3707,5549.0
2024-10-18 15:00:00,289.06,289.06,288.41,288.62,13776.0,287.331,287.331,286.6849,286.8936,13776.0
2024-10-18 15:30:00,288.54,289.78,288.54,289.2,77518.0,286.8141,288.0467,286.8141,287.4701,77518.0
2024-10-21 09:30:00,288.17,288.98,286.11,288.41,25686.0,286.4463,287.2515,284.3986,286.6849,25686.0
2024-10-21 10:00:00,288.37,288.98,287.62,288.04,11702.0,286.6451,287.2515,285.8996,286.3171,11702.0
2024-10-21 10:30:00,287.9,288.79,287.68,287.99,9640.0,286.1779,287.0626,285.9592,286.2674,9640.0
2024-10-21 11:00:00,288.02,288.02,287.13,287.79,11431.0,286.2972,286.2972,285.4125,286.0686,11431.0
2024-10-21 11:30:00,287.68,288.08,286.93,287.84,6494.0,285.9592,286.3568,285.2137,286.1183,6494.0
2024-10-21 12:00:00,287.88,288.9,287.54,288.82,7465.0,286.158,287.1719,285.8201,287.0924,7465.0
2024-10-21 12:30:00,288.76,289.93,288.76,289.86,10223.0,287.0328,288.1958,287.0328,288.1262,10223.0
2024-10-21 13:00:00,289.86,289.92,289.41,289.76,16858.0,288.1262,288.1858,287.6789,288.0268,16858.0
2024-10-21 13:30:00,289.81,289.81,289.26,289.5,14072.0,288.0765,288.0765,287.5298,287.7684,14072.0
2024-10-21 14:00:00,289.5,289.9,289.44,289.71,7477.0,287.7684,288.166,287.7087,287.9771,7477.0
2024-10-21 14:30:00,289.76,289.77,289.05,289.17,10248.0,288.0268,288.0367,287.321,287.4403,10248.0
2024-10-21 15:00:00,289.12,289.91,289.07,289.81,18941.0,287.3906,288.1759,287.3409,288.0765,18941.0
2024-10-21 15:30:00,289.8,289.8,288.89,289.7,100535.0,288.0666,288.0666,287.162,287.9672,100535.0
2024-10-22 09:30:00,288.65,289.95,286.67,286.88,16378.0,286.9234,288.2157,284.9553,285.164,16378.0
2024-10-22 10:00:00,286.72,286.72,284.71,285.38,19202.0,285.005,285.005,283.007,283.673,19202.0
2024-10-22 10:30:00,285.25,286.5,284.5,286.39,11611.0,283.5438,284.7863,282.7983,284.677,11611.0
2024-10-22 11:00:00,286.39,287.31,286.08,286.81,9790.0,284.677,285.5915,284.3688,285.0944,9790.0
2024-10-22 11:30:00,286.85,287.16,286.53,286.65,4151.0,285.1342,285.4423,284.8161,284.9354,4151.0
2024-10-22 12:00:00,286.54,286.75,286.19,286.65,6910.0,284.8261,285.0348,284.4782,284.9354,6910.0
2024-10-22 12:30:00,286.68,287.29,286.64,286.85,9318.0,284.9652,285.5716,284.9255,285.1342,9318.0
2024-10-22 13:00:00,287.05,287.4,286.44,286.8,7082.0,285.333,285.6809,284.7267,285.0845,7082.0
2024-10-22 13:30:00,286.69,287.29,286.38,286.79,9454.0,284.9752,285.5716,284.667,285.0746,9454.0
2024-10-22 14:00:00,286.79,287.07,286.56,286.91,9241.0,285.0746,285.3529,284.8459,285.1938,9241.0
2024-10-22 14:30:00,286.99,287.13,286.62,287.12,9649.0,285.2734,285.4125,284.9056,285.4026,9649.0
2024-10-22 15:00:00,287.03,287.47,287.02,287.47,12231.0,285.3131,285.7505,285.3032,285.7505,12231.0
2024-10-22 15:30:00,287.47,288.02,287.16,287.17,70657.0,285.7505,286.2972,285.4423,285.4523,70657.0
2024-10-23 09:30:00,286.72,288.09,286.21,287.23,16474.0,285.005,286.3668,284.498,285.5119,16474.0
2024-10-23 10:00:00,287.23,289.0,287.14,287.24,22633.0,285.5119,287.2713,285.4225,285.5219,22633.0
2024-10-23 10:30:00,287.05,287.63,286.6,287.33,10407.0,285.333,285.9095,284.8857,285.6113,10407.0
2024-10-23 11:00:00,287.32,288.0,286.93,288.0,20270.0,285.6014,286.2773,285.2137,286.2773,20270.0
2024-10-23 11:30:00,288.03,288.83,287.55,288.42,20184.0,286.3071,287.1024,285.83,286.6948,20184.0
2024-10-23 12:00:00,288.29,289.16,288.2,289.04,16060.0,286.5656,287.4304,286.4761,287.3111,16060.0
2024-10-23 12:30:00,288.87,289.21,288.56,288.75,15497.0,287.1421,287.4801,286.834,287.0228,15497.0
2024-10-23 13:00:00,288.83,289.15,288.45,288.76,9733.0,287.1024,287.4204,286.7246,287.0328,9733.0
2024-10-23 13:30:00,288.61,289.27,288.19,289.27,9236.0,286.8837,287.5397,286.4662,287.5397,9236.0
2024-10-23 14:00:00,289.08,289.22,288.38,288.42,14189.0,287.3509,287.49,286.6551,286.6948,14189.0
2024-10-23 14:30:00,288.34,289.26,288.34,289.21,8391.0,286.6153,287.5298,286.6153,287.4801,8391.0
2024-10-23 15:00:00,289.11,289.39,288.92,289.19,17356.0,287.3807,287.659,287.1918,287.4602,17356.0
2024-10-23 15:30:00,289.23,289.76,288.8,288.93,48475.0,287.5,288.0268,287.0725,287.2018,48475.0
2024-10-24 09:30:00,290.0,290.0,288.16,289.12,35209.0,288.2654,288.2654,286.4364,287.3906,35209.0
2024-10-24 10:00:00,289.04,290.0,288.86,289.52,16479.0,287.3111,288.2654,287.1322,287.7882,16479.0
2024-10-24 10:30:00,289.46,289.46,287.99,288.72,14011.0,287.7286,287.7286,286.2674,286.993,14011.0
2024-10-24 11:00:00,288.85,288.97,288.25,288.33,12812.0,287.1222,287.2415,286.5258,286.6054,12812.0
2024-10-24 11:30:00,288.04,288.5,287.71,288.34,17052.0,286.3171,286.7743,285.9891,286.6153,17052.0
2024-10-24 12:00:00,288.34,288.61,287.78,288.11,15197.0,286.6153,286.8837,286.0586,286.3867,15197.0
2024-10-24 12:30:00,288.11,288.56,288.03,288.13,21615.0,286.3867,286.834,286.3071,286.4065,21615.0
2024-10-24 13:00:00,288.19,288.51,287.72,288.42,14946.0,286.4662,286.7843,285.999,286.6948,14946.0
2024-10-24 13:30:00,288.3,288.3,287.07,287.07,10373.0,286.5755,286.5755,285.3529,285.3529,10373.0
2024-10-24 14:00:00,287.09,287.63,286.77,287.15,33822.0,285.3728,285.9095,285.0547,285.4324,33822.0
2024-10-24 14:30:00,287.15,287.59,286.97,287.3,29508.0,285.4324,285.8698,285.2535,285.5815,29508.0
2024-10-24 15:00:00,287.25,287.59,286.71,287.32,57654.0,285.5318,285.8698,284.995,285.6014,57654.0
2024-10-24 15:30:00,287.31,287.82,287.08,287.48,133555.0,285.5915,286.0984,285.3628,285.7604,133555.0
2024-10-25 09:30:00,283.0,287.49,281.55,285.03,49407.0,281.3072,285.7704,279.8659,283.3251,49407.0
2024-10-25 10:00:00,284.55,284.85,280.99,281.8,165261.0,282.848,283.1462,279.3093,280.1144,165261.0
2024-10-25 10:30:00,282.26,283.06,281.09,281.09,27662.0,280.5717,281.3669,279.4087,279.4087,27662.0
2024-10-25 11:00:00,281.26,282.73,280.15,280.4,31513.0,279.5776,281.0388,278.4743,278.7228,31513.0
2024-10-25 11:30:00,280.41,280.42,278.45,279.61,24030.0,278.7327,278.7427,276.7844,277.9375,24030.0
2024-10-25 12:00:00,279.54,279.92,277.44,278.71,71653.0,277.8679,278.2457,275.7805,277.0429,71653.0
2024-10-25 12:30:00,278.65,279.54,278.63,279.37,16393.0,276.9833,277.8679,276.9634,277.6989,16393.0
2024-10-25 13:00:00,279.28,281.54,279.12,281.47,38357.0,277.6095,279.856,277.4504,279.7864,38357.0
2024-10-25 13:30:00,281.31,281.31,280.5,280.76,18016.0,279.6273,279.6273,278.8222,279.0806,18016.0
2024-10-25 14:00:00,280.77,281.55,280.09,281.35,15781.0,279.0906,279.8659,278.4146,279.6671,15781.0
2024-10-25 14:30:00,281.47,282.92,280.59,282.4,67353.0,279.7864,281.2277,278.9116,280.7108,67353.0
2024-10-25 15:00:00,282.35,282.35,281.23,281.99,34225.0,280.6611,280.6611,279.5478,280.3033,34225.0
2024-10-25 15:30:00,281.98,283.38,281.79,283.24,129111.0,280.2933,281.685,280.1045,281.5458,129111.0
2024-10-28 09:30:00,286.55,287.47,285.03,286.02,27666.0,284.836,285.7505,283.3251,284.3092,27666.0
2024-10-28 10:00:00,285.82,285.92,284.6,284.94,14362.0,284.1104,284.2098,282.8977,283.2356,14362.0
2024-10-28 10:30:00,284.8,284.86,283.6,284.85,10562.0,283.0965,283.1561,281.9036,283.1462,10562.0
2024-10-28 11:00:00,284.47,285.48,284.26,285.0,10801.0,282.7684,283.7724,282.5597,283.2953,10801.0
2024-10-28 11:30:00,285.02,285.09,284.11,284.45,40776.0,283.3151,283.3847,282.4106,282.7486,40776.0
2024-10-28 12:00:00,284.55,285.83,284.48,285.46,21901.0,282.848,284.1203,282.7784,283.7525,21901.0
2024-10-28 12:30:00,285.47,285.62,284.7,285.13,22194.0,283.7625,283.9116,282.9971,283.4245,22194.0
2024-10-28 13:00:00,284.99,285.3,284.54,285.3,33672.0,283.2853,283.5935,282.838,283.5935,33672.0
2024-10-28 13:30:00,285.12,285.66,285.11,285.55,26893.0,283.4146,283.9513,283.4046,283.842,26893.0
2024-10-28 14:00:00,285.66,286.95,285.6,286.51,22133.0,283.9513,285.2336,283.8917,284.7962,22133.0
2024-10-28 14:30:00,286.53,287.38,286.4,287.08,33551.0,284.8161,285.661,284.6869,285.3628,33551.0
2024-10-28 15:00:00,287.05,287.53,286.72,286.72,32830.0,285.333,285.8101,285.005,285.005,32830.0
2024-10-28 15:30:00,286.72,286.97,285.38,286.08,89339.0,285.005,285.2535,283.673,284.3688,89339.0
2024-10-29 09:30:00,286.22,287.21,285.39,286.05,44638.0,284.508,285.4921,283.6829,284.339,44638.0
2024-10-29 10:00:00,285.77,286.53,285.29,285.53,26324.0,284.0607,284.8161,283.5835,283.8221,26324.0
2024-10-29 10:30:00,285.46,286.41,285.15,286.41,17519.0,283.7525,284.6968,283.4444,284.6968,17519.0
2024-10-29 11:00:00,286.3,286.42,285.65,285.85,13973.0,284.5875,284.7068,283.9414,284.1402,13973.0
2024-10-29 11:30:00,285.65,286.77,285.65,286.63,14730.0,283.9414,285.0547,283.9414,284.9155,14730.0
2024-10-29 12:00:00,286.77,287.25,286.25,286.73,19149.0,285.0547,285.5318,284.5378,285.0149,19149.0
2024-10-29 12:30:00,286.71,287.42,286.46,287.37,12097.0,284.995,285.7008,284.7465,285.6511,12097.0
2024-10-29 13:00:00,287.3,287.78,286.84,286.91,28077.0,285.5815,286.0586,285.1243,285.1938,28077.0
2024-10-29 13:30:00,287.05,287.19,286.6,286.64,12268.0,285.333,285.4722,284.8857,284.9255,12268.0
2024-10-29 14:00:00,286.6,286.7,286.32,286.5,10971.0,284.8857,284.9851,284.6074,284.7863,10971.0
2024-10-29 14:30:00,286.58,286.83,286.08,286.83,9995.0,284.8658,285.1143,284.3688,285.1143,9995.0
2024-10-29 15:00:00,286.85,287.18,286.44,287.06,40311.0,285.1342,285.4622,284.7267,285.3429,40311.0
2024-10-29 15:30:00,287.13,287.13,285.1,285.16,94420.0,285.4125,285.4125,283.3947,283.4543,94420.0
2024-10-30 09:30:00,285.25,286.67,283.9,286.17,22602.0,283.5438,284.9553,282.2018,284.4583,22602.0
2024-10-30 10:00:00,285.88,285.88,283.78,284.61,14690.0,284.17,284.17,282.0826,282.9076,14690.0
2024-10-30 10:30:00,284.23,285.18,284.23,285.09,13619.0,282.5299,283.4742,282.5299,283.3847,13619.0
2024-10-30 11:00:00,285.13,285.62,284.36,284.69,11571.0,283.4245,283.9116,282.6591,282.9871,11571.0
2024-10-30 11:30:00,284.82,285.24,284.35,285.04,7853.0,283.1163,283.5338,282.6492,283.335,7853.0
2024-10-30 12:00:00,285.12,285.66,284.96,285.39,11486.0,283.4146,283.9513,283.2555,283.6829,11486.0
2024-10-30 12:30:00,285.07,285.24,284.37,284.5,21997.0,283.3649,283.5338,282.669,282.7983,21997.0
2024-10-30 13:00:00,284.51,284.99,284.43,284.5,7117.0,282.8082,283.2853,282.7287,282.7983,7117.0
2024-10-30 13:30:00,284.5,284.5,283.52,284.02,34083.0,282.7983,282.7983,281.8241,282.3211,34083.0
2024-10-30 14:00:00,284.43,284.92,284.27,284.43,12812.0,282.7287,283.2157,282.5696,282.7287,12812.0
2024-10-30 14:30:00,284.34,284.43,284.01,284.43,10014.0,282.6392,282.7287,282.3112,282.7287,10014.0
2024-10-30 15:00:00,284.34,284.98,284.28,284.9,10383.0,282.6392,283.2754,282.5796,283.1959,10383.0
2024-10-30 15:30:00,284.9,285.08,284.27,284.69,56712.0,283.1959,283.3748,282.5696,282.9871,56712.0
2024-10-31 09:30:00,283.66,285.56,283.37,285.14,30438.0,281.9633,283.8519,281.675,283.4344,30438.0
2024-10-31 10:00:00,285.38,285.83,284.17,284.78,21180.0,283.673,284.1203,282.4702,283.0766,21180.0
2024-10-31 10:30:00,284.82,284.94,283.56,283.79,16563.0,283.1163,283.2356,281.8639,282.0925,16563.0
2024-10-31 11:00:00,283.63,284.0,283.1,283.57,21727.0,281.9335,282.3013,281.4066,281.8738,21727.0
2024-10-31 11:30:00,283.79,284.48,283.53,284.25,43019.0,282.0925,282.7784,281.8341,282.5498,43019.0
2024-10-31 12:00:00,284.26,284.99,284.25,284.81,24097.0,282.5597,283.2853,282.5498,283.1064,24097.0
2024-10-31 12:30:00,284.68,284.68,283.86,283.96,8790.0,282.9772,282.9772,282.1621,282.2615,8790.0
2024-10-31 13:00:00,284.08,284.3,284.03,284.1,5505.0,282.3808,282.5995,282.3311,282.4007,5505.0
2024-10-31 13:30:00,283.92,284.27,283.89,284.03,8578.0,282.2217,282.5696,282.1919,282.3311,8578.0
2024-10-31 14:00:00,283.99,284.05,283.75,284.0,9669.0,282.2913,282.351,282.0527,282.3013,9669.0
2024-10-31 14:30:00,283.96,284.23,283.64,284.18,28749.0,282.2615,282.5299,281.9434,282.4802,28749.0
2024-10-31 15:00:00,284.18,284.18,283.11,283.12,11272.0,282.4802,282.4802,281.4166,281.4265,11272.0
2024-10-31 15:30:00,282.91,283.03,281.19,281.21,107752.0,281.2178,281.3371,279.5081,279.5279,107752.0
2024-11-01 09:30:00,281.75,282.51,280.01,282.21,23811.0,280.0647,280.8202,278.3351,280.522,23811.0
2024-11-01 10:00:00,282.07,283.0,281.87,282.92,11375.0,280.3828,281.3072,280.184,281.2277,11375.0
2024-11-01 10:30:00,282.82,283.11,282.42,282.81,7697.0,281.1283,281.4166,280.7307,281.1184,7697.0
2024-11-01 11:00:00,282.8,283.06,282.08,282.33,8199.0,281.1084,281.3669,280.3927,280.6412,8199.0
2024-11-01 11:30:00,282.22,282.94,282.12,282.5,13989.0,280.5319,281.2476,280.4325,280.8102,13989.0
2024-11-01 12:00:00,282.5,282.55,281.79,281.79,27813.0,280.8102,280.8599,280.1045,280.1045,27813.0
2024-11-01 12:30:00,281.76,282.26,281.55,281.64,6219.0,280.0746,280.5717,279.8659,279.9554,6219.0
2024-11-01 13:00:00,281.69,282.33,281.69,282.1,8502.0,280.0051,280.6412,280.0051,280.4126,8502.0
2024-11-01 13:30:00,282.13,282.25,281.27,281.99,26899.0,280.4424,280.5617,279.5876,280.3033,26899.0
2024-11-01 14:00:00,281.96,282.24,281.59,282.24,13146.0,280.2735,280.5518,279.9057,280.5518,13146.0
2024-11-01 14:30:00,282.15,282.28,281.92,281.93,14489.0,280.4623,280.5915,280.2337,280.2436,14489.0
2024-11-01 15:00:00,281.93,282.19,281.55,281.58,33564.0,280.2436,280.5021,279.8659,279.8957,33564.0
2024-11-01 15:30:00,281.56,281.59,280.32,280.49,89441.0,279.8758,279.9057,278.6433,278.8122,89441.0
2024-11-04 09:30:00,282.46,282.94,281.49,282.42,16742.0,280.7705,281.2476,279.8063,280.7307,16742.0
2024-11-04 10:00:00,282.62,282.62,281.07,281.19,34439.0,280.9295,280.9295,279.3888,279.5081,34439.0
2024-11-04 10:30:00,281.28,281.55,280.65,281.43,7575.0,279.5975,279.8659,278.9713,279.7466,7575.0
2024-11-04 11:00:00,281.42,281.95,280.66,280.66,14243.0,279.7367,280.2635,278.9812,278.9812,14243.0
2024-11-04 11:30:00,280.58,280.59,279.71,280.34,18972.0,278.9017,278.9116,278.0369,278.6631,18972.0
2024-11-04 12:00:00,280.45,282.02,280.32,281.96,7916.0,278.7725,280.3331,278.6433,280.2735,7916.0
2024-11-04 12:30:00,281.74,282.0,281.54,282.0,6606.0,280.0548,280.3132,279.856,280.3132,6606.0
2024-11-04 13:00:00,281.99,281.99,281.25,281.58,8841.0,280.3033,280.3033,279.5677,279.8957,8841.0
2024-11-04 13:30:00,281.56,282.06,281.55,281.6,6596.0,279.8758,280.3729,279.8659,279.9156,6596.0
2024-11-04 14:00:00,281.53,281.85,280.9,280.9,13059.0,279.846,280.1641,279.2198,279.2198,13059.0
2024-11-04 14:30:00,280.76,281.55,280.72,281.52,11059.0,279.0806,279.8659,279.0409,279.8361,11059.0
2024-11-04 15:00:00,281.51,281.83,281.42,281.66,7145.0,279.8261,280.1442,279.7367,279.9752,7145.0
2024-11-04 15:30:00,281.65,281.99,281.16,281.71,88805.0,279.9653,280.3033,279.4782,280.0249,88805.0
2024-11-05 09:30:00,281.09,282.0,279.59,281.92,36622.0,279.4087,280.3132,277.9176,280.2337,36622.0
2024-11-05 10:00:00,281.77,282.0,280.81,282.0,34676.0,280.0846,280.3132,279.1303,280.3132,34676.0
2024-11-05 10:30:00,282.06,282.32,281.37,281.84,7156.0,280.3729,280.6313,279.687,280.1542,7156.0
2024-11-05 11:00:00,281.76,281.76,280.76,280.95,8873.0,280.0746,280.0746,279.0806,279.2695,8873.0
2024-11-05 11:30:00,280.97,281.31,280.46,280.94,10920.0,279.2894,279.6273,278.7824,279.2596,10920.0
2024-11-05 12:00:00,280.95,281.74,280.92,281.55,25740.0,279.2695,280.0548,279.2397,279.8659,25740.0
2024-11-05 12:30:00,281.65,282.42,281.61,282.37,8666.0,279.9653,280.7307,279.9255,280.681,8666.0
2024-11-05 13:00:00,282.44,282.45,281.67,281.84,11533.0,280.7506,280.7605,279.9852,280.1542,11533.0
2024-11-05 13:30:00,281.72,282.22,281.55,282.0,22009.0,280.0349,280.5319,279.8659,280.3132,22009.0
2024-11-05 14:00:00,282.0,282.46,281.56,281.6,15740.0,280.3132,280.7705,279.8758,279.9156,15740.0
2024-11-05 14:30:00,281.55,282.27,281.27,281.41,22386.0,279.8659,280.5816,279.5876,279.7267,22386.0
2024-11-05 15:00:00,281.48,281.73,281.11,281.49,28713.0,279.7963,280.0448,279.4285,279.8063,28713.0
2024-11-05 15:30:00,281.5,283.19,281.36,283.11,121388.0,279.8162,281.4961,279.677,281.4166,121388.0
2024-11-06 09:30:00,292.0,293.88,284.56,285.48,179116.0,290.2534,292.1222,282.8579,283.7724,179116.0
2024-11-06 10:00:00,285.34,287.5,285.33,286.73,39999.0,283.6332,285.7803,283.6233,285.0149,39999.0
2024-11-06 10:30:00,286.63,287.89,286.06,287.36,41572.0,284.9155,286.168,284.3489,285.6412,41572.0
2024-11-06 11:00:00,287.49,289.31,287.45,289.09,23274.0,285.7704,287.5795,285.7306,287.3608,23274.0
2024-11-06 11:30:00,289.25,290.44,289.22,289.99,19231.0,287.5198,288.7027,287.49,288.2554,19231.0
2024-11-06 12:00:00,290.31,290.54,288.42,288.44,15704.0,288.5735,288.8021,286.6948,286.7147,15704.0
2024-11-06 12:30:00,288.54,290.1,288.09,289.84,11028.0,286.8141,288.3648,286.3668,288.1063,11028.0
2024-11-06 13:00:00,289.84,290.38,289.23,289.81,20978.0,288.1063,288.6431,287.5,288.0765,20978.0
2024-11-06 13:30:00,289.99,289.99,288.74,289.13,28650.0,288.2554,288.2554,287.0129,287.4006,28650.0
2024-11-06 14:00:00,288.94,289.05,287.65,287.65,19506.0,287.2117,287.321,285.9294,285.9294,19506.0
2024-11-06 14:30:00,287.36,288.05,286.82,287.96,13851.0,285.6412,286.327,285.1044,286.2376,13851.0
2024-11-06 15:00:00,287.82,289.71,287.82,288.55,30030.0,286.0984,287.9771,286.0984,286.824,30030.0
2024-11-06 15:30:00,288.55,290.78,288.55,290.59,140549.0,286.824,289.0407,286.824,288.8518,140549.0
2024-11-07 09:30:00,292.4,292.67,289.63,290.2,50857.0,290.651,290.9194,287.8976,288.4642,50857.0
2024-11-07 10:00:00,290.0,291.03,289.45,289.61,24413.0,288.2654,289.2892,287.7187,287.8777,24413.0
2024-11-07 10:30:00,289.39,290.11,289.12,289.64,28818.0,287.659,288.3747,287.3906,287.9075,28818.0
2024-11-07 11:00:00,289.76,291.1,289.75,290.73,11628.0,288.0268,289.3588,288.0169,288.991,11628.0
2024-11-07 11:30:00,290.8,290.8,289.83,290.35,26075.0,289.0606,289.0606,288.0964,288.6133,26075.0
2024-11-07 12:00:00,290.14,290.93,290.14,290.93,8125.0,288.4045,289.1898,288.4045,289.1898,8125.0
2024-11-07 12:30:00,290.96,291.0,290.06,290.07,11315.0,289.2196,289.2594,288.325,288.3349,11315.0
2024-11-07 13:00:00,290.03,291.08,290.02,290.68,15955.0,288.2952,289.3389,288.2852,288.9413,15955.0
2024-11-07 13:30:00,290.67,291.01,290.45,290.79,99474.0,288.9314,289.2693,288.7127,289.0506,99474.0
2024-11-07 14:00:00,290.79,291.55,290.55,291.21,22024.0,289.0506,289.8061,288.8121,289.4681,22024.0
2024-11-07 14:30:00,291.15,291.47,290.65,291.17,13028.0,289.4085,289.7266,288.9115,289.4284,13028.0
2024-11-07 15:00:00,291.13,291.19,289.97,290.96,19469.0,289.3886,289.4482,288.2355,289.2196,19469.0
2024-11-07 15:30:00,291.28,291.47,290.08,290.55,87791.0,289.5377,289.7266,288.3449,288.8121,87791.0
2024-11-08 09:30:00,293.43,295.63,292.2,295.25,21589.0,291.6748,293.8617,290.4522,293.484,21589.0
2024-11-08 10:00:00,294.91,296.41,294.39,296.37,19591.0,293.146,294.637,292.6291,294.5973,19591.0
2024-11-08 10:30:00,296.4,297.07,296.31,296.69,20947.0,294.6271,295.2931,294.5376,294.9153,20947.0
2024-11-08 11:00:00,296.67,296.84,294.66,294.66,15298.0,294.8955,295.0644,292.8975,292.8975,15298.0
2024-11-08 11:30:00,294.62,295.35,294.51,294.96,11370.0,292.8577,293.5834,292.7484,293.1957,11370.0
2024-11-08 12:00:00,295.02,296.03,294.73,295.56,24028.0,293.2553,294.2593,292.9671,293.7921,24028.0
2024-11-08 12:30:00,295.65,295.8,294.94,294.94,31410.0,293.8816,294.0307,293.1758,293.1758,31410.0
2024-11-08 13:00:00,294.82,295.54,294.75,295.54,13219.0,293.0565,293.7722,292.9869,293.7722,13219.0
2024-11-08 13:30:00,295.63,296.09,295.22,295.32,10424.0,293.8617,294.3189,293.4541,293.5535,10424.0
2024-11-08 14:00:00,295.17,296.12,294.82,295.52,16898.0,293.4044,294.3488,293.0565,293.7523,16898.0
2024-11-08 14:30:00,295.46,295.81,294.86,294.86,9843.0,293.6927,294.0406,293.0963,293.0963,9843.0
2024-11-08 15:00:00,294.86,295.31,294.35,294.36,27637.0,293.0963,293.5436,292.5893,292.5993,27637.0
2024-11-08 15:30:00,294.36,294.91,293.75,294.75,81380.0,292.5993,293.146,291.9929,292.9869,81380.0
2024-11-11 09:30:00,295.35,296.84,294.44,296.84,24026.0,293.5834,295.0644,292.6788,295.0644,24026.0
2024-11-11 10:00:00,297.0,297.01,295.64,295.82,27796.0,295.2235,295.2334,293.8716,294.0505,27796.0
2024-11-11 10:30:00,295.99,295.99,294.33,294.64,25060.0,294.2195,294.2195,292.5695,292.8776,25060.0
2024-11-11 11:00:00,294.79,295.09,293.42,293.79,20893.0,293.0267,293.3249,291.6649,292.0327,20893.0
2024-11-11 11:30:00,293.61,295.0,293.61,294.87,11990.0,291.8538,293.2355,291.8538,293.1062,11990.0
2024-11-11 12:00:00,294.87,294.87,293.73,294.07,25494.0,293.1062,293.1062,291.9731,292.311,25494.0
2024-11-11 12:30:00,293.97,294.04,292.43,292.48,13946.0,292.2116,292.2812,290.6808,290.7305,13946.0
2024-11-11 13:00:00,292.65,292.95,292.52,292.82,12271.0,290.8995,291.1977,290.7703,291.0685,12271.0
2024-11-11 13:30:00,292.82,293.4,292.14,292.87,23143.0,291.0685,291.645,290.3926,291.1182,23143.0
2024-11-11 14:00:00,292.88,293.19,292.29,292.76,15243.0,291.1281,291.4363,290.5417,291.0089,15243.0
2024-11-11 14:30:00,292.76,294.21,292.51,294.15,22522.0,291.0089,292.4502,290.7603,292.3905,22522.0
2024-11-11 15:00:00,294.19,294.19,293.1,293.15,15458.0,292.4303,292.4303,291.3468,291.3965,15458.0
2024-11-11 15:30:00,293.1,293.29,292.4,292.76,88067.0,291.3468,291.5357,290.651,291.0089,88067.0
2024-11-12 09:30:00,294.58,295.94,292.77,294.15,41232.0,292.818,294.1698,291.0188,292.3905,41232.0
2024-11-12 10:00:00,293.97,294.54,293.77,294.15,18956.0,292.2116,292.7782,292.0128,292.3905,18956.0
2024-11-12 10:30:00,294.04,294.21,293.45,293.94,15542.0,292.2812,292.4502,291.6947,292.1818,15542.0
2024-11-12 11:00:00,294.16,294.65,293.8,293.92,33724.0,292.4005,292.8875,292.0426,292.1619,33724.0
2024-11-12 11:30:00,293.75,294.05,292.95,293.21,10351.0,291.9929,292.2911,291.1977,291.4562,10351.0
2024-11-12 12:00:00,293.18,293.92,292.99,293.91,12960.0,291.4263,292.1619,291.2375,292.152,12960.0
2024-11-12 12:30:00,293.92,294.7,293.47,293.86,13327.0,292.1619,292.9372,291.7146,292.1023,13327.0
2024-11-12 13:00:00,294.1,294.33,293.78,294.03,11765.0,292.3408,292.5695,292.0228,292.2713,11765.0
2024-11-12 13:30:00,294.12,295.35,294.05,295.21,12561.0,292.3607,293.5834,292.2911,293.4442,12561.0
2024-11-12 14:00:00,295.14,295.8,295.14,295.76,22505.0,293.3746,294.0307,293.3746,293.9909,22505.0
2024-11-12 14:30:00,295.76,296.12,295.3,295.98,15434.0,293.9909,294.3488,293.5337,294.2096,15434.0
2024-11-12 15:00:00,295.92,295.94,294.83,294.91,16867.0,294.15,294.1698,293.0665,293.146,16867.0
2024-11-12 15:30:00,294.98,295.68,294.73,295.32,83169.0,293.2156,293.9114,292.9671,293.5535,83169.0
2024-11-13 09:30:00,295.13,296.64,295.13,295.93,26965.0,293.3647,294.8656,293.3647,294.1599,26965.0
2024-11-13 10:00:00,296.3,296.39,295.09,295.33,16264.0,294.5277,294.6171,293.3249,293.5635,16264.0
2024-11-13 10:30:00,295.09,297.22,295.09,296.78,19777.0,293.3249,295.4422,293.3249,295.0048,19777.0
2024-11-13 11:00:00,297.45,297.73,296.81,296.91,11486.0,295.6708,295.9491,295.0346,295.134,11486.0
2024-11-13 11:30:00,297.13,298.11,296.97,297.1,25892.0,295.3527,296.3269,295.1937,295.3229,25892.0
2024-11-13 12:00:00,297.0,297.67,297.0,297.48,16972.0,295.2235,295.8895,295.2235,295.7006,16972.0
2024-11-13 12:30:00,297.48,298.71,297.44,298.55,41701.0,295.7006,296.9233,295.6609,296.7642,41701.0
2024-11-13 13:00:00,298.55,298.74,297.93,297.98,6624.0,296.7642,296.9531,296.1479,296.1976,6624.0
2024-11-13 13:30:00,298.08,298.78,297.67,298.78,21305.0,296.297,296.9928,295.8895,296.9928,21305.0
2024-11-13 14:00:00,298.53,299.33,298.31,299.26,10506.0,296.7443,297.5396,296.5257,297.47,10506.0
2024-11-13 14:30:00,299.16,299.49,299.01,299.15,21105.0,297.3706,297.6986,297.2215,297.3606,21105.0
2024-11-13 15:00:00,299.24,299.71,299.0,299.41,82788.0,297.4501,297.9173,297.2115,297.6191,82788.0
2024-11-13 15:30:00,299.41,299.59,297.99,298.15,132951.0,297.6191,297.798,296.2076,296.3666,132951.0
2024-11-14 09:30:00,297.5,299.42,297.35,298.61,29262.0,295.7205,297.629,295.5714,296.8239,29262.0
2024-11-14 10:00:00,298.61,298.66,296.75,297.56,15915.0,296.8239,296.8736,294.975,295.7801,15915.0
2024-11-14 10:30:00,297.57,297.75,296.09,296.57,27172.0,295.7901,295.969,294.3189,294.7961,27172.0
2024-11-14 11:00:00,296.53,296.53,295.74,296.13,9772.0,294.7563,294.7563,293.971,294.3587,9772.0
2024-11-14 11:30:00,296.03,296.37,295.08,295.18,7225.0,294.2593,294.5973,293.315,293.4144,7225.0
2024-11-14 12:00:00,295.33,295.73,295.06,295.07,7711.0,293.5635,293.9611,293.2951,293.305,7711.0
2024-11-14 12:30:00,295.06,295.91,294.85,295.36,10980.0,293.2951,294.14,293.0864,293.5933,10980.0
2024-11-14 13:00:00,295.2,295.56,295.2,295.41,5390.0,293.4343,293.7921,293.4343,293.643,5390.0
2024-11-14 13:30:00,295.32,295.4,294.82,294.84,9764.0,293.5535,293.6331,293.0565,293.0764,9764.0
2024-11-14 14:00:00,294.64,295.6,294.64,295.54,12404.0,292.8776,293.8319,292.8776,293.7722,12404.0
2024-11-14 14:30:00,295.55,295.62,295.22,295.31,11152.0,293.7822,293.8517,293.4541,293.5436,11152.0
2024-11-14 15:00:00,295.46,295.46,294.42,295.25,11709.0,293.6927,293.6927,292.6589,293.484,11709.0
2024-11-14 15:30:00,295.21,295.62,294.21,294.67,71625.0,293.4442,293.8517,292.4502,292.9074,71625.0
2024-11-15 09:30:00,294.63,296.94,293.88,294.46,70267.0,292.8677,295.1639,292.1222,292.6987,70267.0
2024-11-15 10:00:00,294.35,294.77,293.25,294.34,15983.0,292.5893,293.0068,291.4959,292.5794,15983.0
2024-11-15 10:30:00,294.63,294.74,293.47,294.31,17114.0,292.8677,292.977,291.7146,292.5496,17114.0
2024-11-15 11:00:00,294.26,294.5,293.45,293.73,15911.0,292.4999,292.7384,291.6947,291.9731,15911.0
2024-11-15 11:30:00,293.55,293.64,293.07,293.34,8338.0,291.7941,291.8836,291.317,291.5854,8338.0
2024-11-15 12:00:00,293.56,293.68,292.81,293.08,11263.0,291.8041,291.9233,291.0586,291.3269,11263.0
2024-11-15 12:30:00,292.98,293.88,292.44,293.85,20071.0,291.2275,292.1222,290.6908,292.0923,20071.0
2024-11-15 13:00:00,293.89,294.64,293.83,294.26,9521.0,292.1321,292.8776,292.0725,292.4999,9521.0
2024-11-15 13:30:00,294.36,294.57,293.67,293.86,8406.0,292.5993,292.808,291.9134,292.1023,8406.0
2024-11-15 14:00:00,293.71,294.07,293.2,293.47,5950.0,291.9532,292.311,291.4462,291.7146,5950.0
2024-11-15 14:30:00,293.23,294.43,293.22,293.98,7744.0,291.476,292.6689,291.4661,292.2216,7744.0
2024-11-15 15:00:00,293.89,294.31,293.72,293.73,9139.0,292.1321,292.5496,291.9631,291.9731,9139.0
2024-11-15 15:30:00,293.73,294.84,293.62,294.48,81319.0,291.9731,293.0764,291.8637,292.7186,81319.0
2024-11-18 09:30:00,291.73,293.9,290.29,293.62,17086.0,289.985,292.142,288.5536,291.8637,17086.0
2024-11-18 10:00:00,293.52,294.32,293.12,293.6,14362.0,291.7643,292.5595,291.3667,291.8438,14362.0
2024-11-18 10:30:00,293.33,294.22,293.09,294.03,9346.0,291.5754,292.4601,291.3369,292.2713,9346.0
2024-11-18 11:00:00,294.09,294.77,293.43,294.54,8559.0,292.3309,293.0068,291.6748,292.7782,8559.0
2024-11-18 11:30:00,294.6,295.31,294.45,294.98,7247.0,292.8378,293.5436,292.6887,293.2156,7247.0
2024-11-18 12:00:00,294.81,295.32,294.71,295.32,7483.0,293.0466,293.5535,292.9472,293.5535,7483.0
2024-11-18 12:30:00,295.17,295.61,295.17,295.37,7098.0,293.4044,293.8418,293.4044,293.6032,7098.0
2024-11-18 13:00:00,295.37,295.38,294.91,295.04,8235.0,293.6032,293.6132,293.146,293.2752,8235.0
2024-11-18 13:30:00,294.92,295.18,294.14,294.43,5920.0,293.1559,293.4144,292.3806,292.6689,5920.0
2024-11-18 14:00:00,294.43,294.87,294.14,294.14,8511.0,292.6689,293.1062,292.3806,292.3806,8511.0
2024-11-18 14:30:00,294.13,294.17,293.41,293.61,12373.0,292.3707,292.4104,291.655,291.8538,12373.0
2024-11-18 15:00:00,293.62,293.96,293.24,293.47,24265.0,291.8637,292.2017,291.486,291.7146,24265.0
2024-11-18 15:30:00,293.48,293.79,293.22,293.53,83831.0,291.7245,292.0327,291.4661,291.7742,83831.0
2024-11-19 09:30:00,292.17,293.77,289.89,290.5,16910.0,290.4224,292.0128,288.156,288.7624,16910.0
2024-11-19 10:00:00,290.42,290.93,289.8,290.92,14053.0,288.6828,289.1898,288.0666,289.1799,14053.0
2024-11-19 10:30:00,290.92,291.63,290.7,291.0,14891.0,289.1799,289.8856,288.9612,289.2594,14891.0
2024-11-19 11:00:00,290.9,291.69,290.58,291.69,20008.0,289.16,289.9453,288.8419,289.9453,20008.0
2024-11-19 11:30:00,291.83,291.84,290.92,291.18,4398.0,290.0844,290.0944,289.1799,289.4383,4398.0
2024-11-19 12:00:00,290.94,291.14,290.65,290.81,8991.0,289.1997,289.3985,288.9115,289.0705,8991.0
2024-11-19 12:30:00,290.95,291.98,290.95,291.98,10209.0,289.2097,290.2335,289.2097,290.2335,10209.0
2024-11-19 13:00:00,291.84,292.02,291.59,291.69,5930.0,290.0944,290.2733,289.8459,289.9453,5930.0
2024-11-19 13:30:00,291.48,292.12,291.31,291.87,15276.0,289.7365,290.3727,289.5675,290.1242,15276.0
2024-11-19 14:00:00,291.71,291.92,291.26,291.54,6341.0,289.9651,290.1739,289.5178,289.7962,6341.0
2024-11-19 14:30:00,291.43,291.68,291.03,291.27,9770.0,289.6868,289.9353,289.2892,289.5278,9770.0
2024-11-19 15:00:00,291.38,291.41,290.61,290.73,7354.0,289.6371,289.6669,288.8717,288.991,7354.0
2024-11-19 15:30:00,290.68,292.54,290.4,292.5,126505.0,288.9413,290.7902,288.663,290.7504,126505.0
2024-11-20 09:30:00,294.01,294.01,291.12,292.23,26844.0,292.2514,292.2514,289.3787,290.482,26844.0
2024-11-20 10:00:00,292.25,292.71,291.51,291.96,11165.0,290.5019,290.9592,289.7663,290.2136,11165.0
2024-11-20 10:30:00,292.16,293.12,292.16,292.93,13421.0,290.4124,291.3667,290.4124,291.1778,13421.0
2024-11-20 11:00:00,292.94,293.07,291.91,292.3,17306.0,291.1878,291.317,290.1639,290.5516,17306.0
2024-11-20 11:30:00,292.24,293.34,292.21,293.19,5283.0,290.492,291.5854,290.4621,291.4363,5283.0
2024-11-20 12:00:00,293.34,293.75,292.81,292.86,14599.0,291.5854,291.9929,291.0586,291.1083,14599.0
2024-11-20 12:30:00,292.97,294.21,292.96,293.53,27339.0,291.2176,292.4502,291.2077,291.7742,27339.0
2024-11-20 13:00:00,293.57,294.38,293.53,294.24,17595.0,291.814,292.6192,291.7742,292.48,17595.0
2024-11-20 13:30:00,294.12,294.64,293.83,294.6,14434.0,292.3607,292.8776,292.0725,292.8378,14434.0
2024-11-20 14:00:00,294.49,294.73,294.26,294.6,9316.0,292.7285,292.9671,292.4999,292.8378,9316.0
2024-11-20 14:30:00,294.73,295.55,294.69,295.43,21028.0,292.9671,293.7822,292.9273,293.6629,21028.0
2024-11-20 15:00:00,295.42,296.1,295.21,296.08,28778.0,293.6529,294.3289,293.4442,294.309,28778.0
2024-11-20 15:30:00,296.23,296.74,295.6,295.89,69473.0,294.4581,294.965,293.8319,294.1201,69473.0
2024-11-21 09:30:00,297.14,297.71,294.83,297.48,47980.0,295.3627,295.9292,293.0665,295.7006,47980.0
2024-11-21 10:00:00,297.6,299.0,297.15,298.64,13077.0,295.8199,297.2115,295.3726,296.8537,13077.0
2024-11-21 10:30:00,298.68,298.68,297.44,298.18,34022.0,296.8934,296.8934,295.6609,296.3964,34022.0
2024-11-21 11:00:00,298.24,299.45,298.24,299.44,35179.0,296.4561,297.6588,296.4561,297.6489,35179.0
2024-11-21 11:30:00,299.35,301.43,299.07,300.88,29794.0,297.5594,299.627,297.2811,299.0803,29794.0
2024-11-21 12:00:00,300.73,301.36,299.79,301.13,42683.0,298.9312,299.5574,297.9968,299.3288,42683.0
2024-11-21 12:30:00,301.21,302.15,300.78,301.9,40873.0,299.4083,300.3427,298.9809,300.0942,40873.0
2024-11-21 13:00:00,301.88,302.69,301.85,302.65,25702.0,300.0743,300.8795,300.0445,300.8397,25702.0
2024-11-21 13:30:00,302.47,302.99,302.07,302.14,18677.0,300.6608,301.1777,300.2632,300.3327,18677.0
2024-11-21 14:00:00,302.09,302.94,302.09,302.74,31870.0,300.283,301.128,300.283,300.9292,31870.0
2024-11-21 14:30:00,302.91,303.01,302.37,303.01,12316.0,301.0981,301.1975,300.5614,301.1975,12316.0
2024-11-21 15:00:00,302.91,303.46,302.72,303.16,18910.0,301.0981,301.6449,300.9093,301.3466,18910.0
2024-11-21 15:30:00,303.04,303.67,301.86,302.4,172241.0,301.2274,301.8536,300.0544,300.5912,172241.0
2024-11-22 09:30:00,303.18,308.0,303.18,305.54,48395.0,301.3665,306.1577,301.3665,303.7124,48395.0
2024-11-22 10:00:00,305.75,305.76,302.84,303.01,31570.0,303.9212,303.9311,301.0286,301.1975,31570.0
2024-11-22 10:30:00,303.12,303.44,302.23,302.66,9979.0,301.3069,301.625,300.4222,300.8496,9979.0
2024-11-22 11:00:00,302.61,302.73,301.92,302.54,15083.0,300.7999,300.9192,300.1141,300.7304,15083.0
2024-11-22 11:30:00,302.33,302.63,302.05,302.36,8587.0,300.5216,300.8198,300.2433,300.5514,8587.0
2024-11-22 12:00:00,302.36,303.18,302.11,302.93,8412.0,300.5514,301.3665,300.3029,301.118,8412.0
2024-11-22 12:30:00,302.65,302.98,302.48,302.73,9591.0,300.8397,301.1677,300.6707,300.9192,9591.0
2024-11-22 13:00:00,302.88,303.52,302.79,303.24,8460.0,301.0683,301.7045,300.9789,301.4262,8460.0
2024-11-22 13:30:00,303.04,303.44,302.84,303.04,14699.0,301.2274,301.625,301.0286,301.2274,14699.0
2024-11-22 14:00:00,303.02,303.3,302.78,302.92,14739.0,301.2075,301.4858,300.9689,301.1081,14739.0
2024-11-22 14:30:00,303.03,303.8,302.73,302.96,20519.0,301.2174,301.9828,300.9192,301.1478,20519.0
2024-11-22 15:00:00,302.87,303.22,302.51,302.86,9650.0,301.0584,301.4063,300.7005,301.0484,9650.0
2024-11-22 15:30:00,302.85,304.44,302.85,304.31,66320.0,301.0385,302.619,301.0385,302.4898,66320.0
2024-11-25 09:30:00,302.32,303.88,300.77,302.77,51888.0,300.5117,302.0623,298.9709,300.959,51888.0
2024-11-25 10:00:00,302.76,304.54,302.74,304.39,36517.0,300.949,302.7184,300.9292,302.5693,36517.0
2024-11-25 10:30:00,304.54,305.2,304.04,304.52,28472.0,302.7184,303.3744,302.2214,302.6985,28472.0
2024-11-25 11:00:00,304.53,304.54,302.7,302.73,36542.0,302.7085,302.7184,300.8894,300.9192,36542.0
2024-11-25 11:30:00,302.49,302.87,302.0,302.7,8134.0,300.6807,301.0584,300.1936,300.8894,8134.0
2024-11-25 12:00:00,302.85,304.06,302.7,303.93,25192.0,301.0385,302.2413,300.8894,302.112,25192.0
2024-11-25 12:30:00,303.94,303.98,302.98,303.01,9804.0,302.122,302.1617,301.1677,301.1975,9804.0
2024-11-25 13:00:00,303.15,303.73,303.1,303.66,6999.0,301.3367,301.9132,301.287,301.8437,6999.0
2024-11-25 13:30:00,303.52,304.93,303.5,304.93,9019.0,301.7045,303.1061,301.6846,303.1061,9019.0
2024-11-25 14:00:00,304.87,305.03,303.79,303.8,16360.0,303.0464,303.2055,301.9729,301.9828,16360.0
2024-11-25 14:30:00,303.67,304.37,303.67,303.82,21198.0,301.8536,302.5494,301.8536,302.0027,21198.0
2024-11-25 15:00:00,303.93,304.5,303.44,304.13,35629.0,302.112,302.6786,301.625,302.3108,35629.0
2024-11-25 15:30:00,304.13,306.49,304.1,306.37,152422.0,302.3108,304.6567,302.281,304.5374,152422.0
2024-11-26 09:30:00,308.23,310.26,307.1,309.1,57585.0,306.3863,308.4042,305.2631,307.2511,57585.0
2024-11-26 10:00:00,309.48,309.49,307.74,308.29,240703.0,307.6288,307.6388,305.8992,306.446,240703.0
2024-11-26 10:30:00,308.26,309.98,308.04,309.73,19044.0,306.4161,308.1259,306.1975,307.8773,19044.0
2024-11-26 11:00:00,309.69,310.83,309.54,310.6,18037.0,307.8376,308.9708,307.6885,308.7421,18037.0
2024-11-26 11:30:00,310.79,310.8,309.95,310.24,15758.0,308.931,308.9409,308.096,308.3843,15758.0
2024-11-26 12:00:00,310.24,311.31,310.23,310.57,16261.0,308.3843,309.4479,308.3744,308.7123,16261.0
2024-11-26 12:30:00,310.72,311.39,310.13,311.39,13333.0,308.8614,309.5274,308.275,309.5274,13333.0
2024-11-26 13:00:00,311.37,312.12,311.23,312.12,17713.0,309.5075,310.2531,309.3684,310.2531,17713.0
2024-11-26 13:30:00,311.92,312.73,311.34,311.34,35112.0,310.0542,310.8594,309.4777,309.4777,35112.0
2024-11-26 14:00:00,311.06,311.45,310.58,311.38,19948.0,309.1994,309.5871,308.7223,309.5175,19948.0
2024-11-26 14:30:00,311.44,312.9,311.37,312.71,33422.0,309.5771,311.0284,309.5075,310.8395,33422.0
2024-11-26 15:00:00,312.75,313.98,312.57,313.66,48000.0,310.8793,312.1019,310.7004,311.7838,48000.0
2024-11-26 15:30:00,313.72,314.44,312.83,312.96,147026.0,311.8435,312.5592,310.9588,311.088,147026.0
2024-11-27 09:30:00,313.49,314.54,311.62,314.54,25441.0,311.6149,312.6586,309.756,312.6586,25441.0
2024-11-27 10:00:00,314.77,315.27,313.1,314.07,36644.0,312.8872,313.3842,311.2272,312.1914,36644.0
2024-11-27 10:30:00,314.29,314.58,313.99,314.25,20864.0,312.4101,312.6983,312.1119,312.3703,20864.0
2024-11-27 11:00:00,314.25,314.35,313.15,314.13,93531.0,312.3703,312.4697,311.2769,312.251,93531.0
2024-11-27 11:30:00,314.22,314.43,313.92,314.11,17808.0,312.3405,312.5492,312.0423,312.2311,17808.0
2024-11-27 12:00:00,314.26,314.47,313.9,314.47,14232.0,312.3803,312.589,312.0224,312.589,14232.0
2024-11-27 12:30:00,314.33,314.45,314.0,314.14,20256.0,312.4498,312.5691,312.1218,312.261,20256.0
2024-11-27 13:00:00,314.12,314.25,313.79,313.88,44620.0,312.2411,312.3703,311.9131,312.0025,44620.0
2024-11-27 13:30:00,314.01,314.15,313.85,313.88,22884.0,312.1317,312.2709,311.9727,312.0025,22884.0
2024-11-27 14:00:00,314.0,314.08,313.51,313.58,185469.0,312.1218,312.2013,311.6347,311.7043,185469.0
2024-11-27 14:30:00,313.71,314.54,313.42,314.22,101808.0,311.8335,312.6586,311.5453,312.3405,101808.0
2024-11-27 15:00:00,314.26,314.26,313.86,314.06,27557.0,312.3803,312.3803,311.9826,312.1814,27557.0
2024-11-27 15:30:00,314.08,315.73,313.96,315.08,198526.0,312.2013,313.8415,312.082,313.1953,198526.0
2024-11-29 09:30:00,313.85,316.72,312.98,313.26,29121.0,311.9727,314.8255,311.1079,311.3862,29121.0
2024-11-29 10:00:00,313.19,313.61,312.38,312.75,30528.0,311.3167,311.7341,310.5115,310.8793,30528.0
2024-11-29 10:30:00,312.96,313.36,312.12,313.03,96122.0,311.088,311.4856,310.2531,311.1576,96122.0
2024-11-29 11:00:00,313.03,313.43,312.36,313.07,86628.0,311.1576,311.5552,310.4916,311.1974,86628.0
2024-11-29 11:30:00,313.07,314.01,312.82,313.25,59002.0,311.1974,312.1317,310.9489,311.3763,59002.0
2024-11-29 12:00:00,313.25,313.82,313.19,313.46,43566.0,311.3763,311.9429,311.3167,311.585,43566.0
2024-11-29 12:30:00,313.33,313.98,311.92,312.1,89139.0,311.4558,312.1019,310.0542,310.2332,89139.0
2024-12-02 09:30:00,312.51,313.01,308.06,308.24,18003.0,310.6407,311.1377,306.2173,306.3963,18003.0
2024-12-02 10:00:00,307.67,308.17,306.55,307.74,23382.0,305.8297,306.3267,304.7164,305.8992,23382.0
2024-12-02 10:30:00,307.42,308.28,306.9,307.36,11522.0,305.5812,306.436,305.0643,305.5215,11522.0
2024-12-02 11:00:00,307.37,308.33,307.15,308.27,10542.0,305.5315,306.4857,305.3128,306.4261,10542.0
2024-12-02 11:30:00,308.16,308.17,307.21,307.44,7907.0,306.3167,306.3267,305.3724,305.601,7907.0
2024-12-02 12:00:00,307.44,307.52,307.22,307.37,5566.0,305.601,305.6806,305.3824,305.5315,5566.0
2024-12-02 12:30:00,307.42,308.22,307.37,308.2,6165.0,305.5812,306.3764,305.5315,306.3565,6165.0
2024-12-02 13:00:00,308.05,309.0,307.91,308.92,7847.0,306.2074,307.1517,306.0682,307.0722,7847.0
2024-12-02 13:30:00,309.05,309.46,308.91,309.2,11270.0,307.2014,307.609,307.0623,307.3505,11270.0
2024-12-02 14:00:00,309.12,309.2,308.55,309.12,8643.0,307.271,307.3505,306.7044,307.271,8643.0
2024-12-02 14:30:00,309.17,309.2,308.27,308.29,13716.0,307.3207,307.3505,306.4261,306.446,13716.0
2024-12-02 15:00:00,308.3,308.41,307.67,308.41,5917.0,306.4559,306.5652,305.8297,306.5652,5917.0
2024-12-02 15:30:00,308.42,308.44,307.44,307.81,63308.0,306.5752,306.5951,305.601,305.9688,63308.0
2024-12-03 09:30:00,308.85,308.85,302.89,304.87,50771.0,307.0026,307.0026,301.0783,303.0464,50771.0
2024-12-03 10:00:00,304.72,306.92,304.52,306.35,43456.0,302.8973,305.0842,302.6985,304.5176,43456.0
2024-12-03 10:30:00,306.67,308.27,306.02,307.99,40140.0,304.8356,306.4261,304.1895,306.1478,40140.0
2024-12-03 11:00:00,307.99,308.22,306.75,307.01,20075.0,306.1478,306.3764,304.9152,305.1736,20075.0
2024-12-03 11:30:00,307.02,308.06,306.81,307.14,20601.0,305.1836,306.2173,304.9748,305.3028,20601.0
2024-12-03 12:00:00,307.16,308.1,307.16,307.8,14378.0,305.3227,306.2571,305.3227,305.9589,14378.0
2024-12-03 12:30:00,307.78,308.08,307.41,307.41,9353.0,305.939,306.2372,305.5712,305.5712,9353.0
2024-12-03 13:00:00,307.31,308.65,307.15,308.65,32334.0,305.4718,306.8038,305.3128,306.8038,32334.0
2024-12-03 13:30:00,308.65,309.07,308.17,309.0,25139.0,306.8038,307.2213,306.3267,307.1517,25139.0
2024-12-03 14:00:00,308.59,309.75,308.59,309.75,32590.0,306.7442,307.8972,306.7442,307.8972,32590.0
2024-12-03 14:30:00,309.6,310.21,309.56,309.99,20453.0,307.7481,308.3545,307.7084,308.1358,20453.0
2024-12-03 15:00:00,309.7,310.06,309.34,309.56,52670.0,307.8475,308.2054,307.4897,307.7084,52670.0
2024-12-03 15:30:00,309.4,310.03,308.53,309.88,227805.0,307.5493,308.1756,306.6845,308.0264,227805.0
2024-12-04 09:30:00,308.38,310.94,308.15,310.34,25141.0,306.5354,309.0801,306.3068,308.4837,25141.0
2024-12-04 10:00:00,310.25,310.25,308.8,308.87,24836.0,308.3942,308.3942,306.9529,307.0225,24836.0
2024-12-04 10:30:00,308.89,309.28,308.15,308.56,14317.0,307.0424,307.43,306.3068,306.7143,14317.0
2024-12-04 11:00:00,308.52,309.44,308.29,308.96,12757.0,306.6746,307.5891,306.446,307.112,12757.0
2024-12-04 11:30:00,309.13,309.49,308.84,308.91,12254.0,307.2809,307.6388,306.9927,307.0623,12254.0
2024-12-04 12:00:00,309.06,309.24,308.54,309.11,11021.0,307.2114,307.3903,306.6945,307.2611,11021.0
2024-12-04 12:30:00,309.11,309.23,308.58,308.59,12708.0,307.2611,307.3803,306.7342,306.7442,12708.0
2024-12-04 13:00:00,308.58,308.6,307.95,308.16,11309.0,306.7342,306.7541,306.108,306.3167,11309.0
2024-12-04 13:30:00,307.96,308.52,307.58,308.31,11443.0,306.1179,306.6746,305.7402,306.4658,11443.0
2024-12-04 14:00:00,308.36,308.88,308.27,308.6,18244.0,306.5155,307.0324,306.4261,306.7541,18244.0
2024-12-04 14:30:00,308.6,309.1,308.4,308.58,15282.0,306.7541,307.2511,306.5553,306.7342,15282.0
2024-12-04 15:00:00,308.6,308.96,307.8,307.97,33473.0,306.7541,307.112,305.9589,306.1279,33473.0
2024-12-04 15:30:00,307.71,308.0,306.77,307.21,107947.0,305.8694,306.1577,304.9351,305.3724,107947.0
2024-12-05 09:30:00,306.51,307.13,304.19,307.13,32518.0,304.6766,305.2929,302.3705,305.2929,32518.0
2024-12-05 10:00:00,307.19,307.67,305.32,305.49,12656.0,305.3525,305.8297,303.4937,303.6627,12656.0
2024-12-05 10:30:00,305.44,306.34,305.37,305.61,27126.0,303.613,304.5076,303.5434,303.782,27126.0
2024-12-05 11:00:00,305.52,305.74,304.38,305.74,26814.0,303.6925,303.9112,302.5593,303.9112,26814.0
2024-12-05 11:30:00,305.65,306.95,305.53,306.95,19296.0,303.8218,305.114,303.7025,305.114,19296.0
2024-12-05 12:00:00,307.17,307.17,306.2,306.21,11880.0,305.3327,305.3327,304.3685,304.3784,11880.0
2024-12-05 12:30:00,306.11,306.12,305.69,306.12,12128.0,304.279,304.2889,303.8615,304.2889,12128.0
2024-12-05 13:00:00,305.92,306.59,305.75,306.2,14961.0,304.0901,304.7561,303.9212,304.3685,14961.0
2024-12-05 13:30:00,306.18,306.34,305.48,305.82,18486.0,304.3486,304.5076,303.6528,303.9907,18486.0
2024-12-05 14:00:00,305.75,305.85,305.1,305.1,15454.0,303.9212,304.0206,303.275,303.275,15454.0
2024-12-05 14:30:00,305.09,305.26,304.72,304.99,12603.0,303.2651,303.4341,302.8973,303.1657,12603.0
2024-12-05 15:00:00,304.89,304.92,304.11,304.41,24804.0,303.0663,303.0961,302.291,302.5892,24804.0
2024-12-05 15:30:00,304.34,305.03,303.5,303.61,127069.0,302.5196,303.2055,301.6846,301.794,127069.0
2024-12-06 09:30:00,301.35,303.43,300.04,301.22,26095.0,300.1532,302.2249,298.8484,300.0237,26095.0
2024-12-06 10:00:00,301.36,301.76,299.56,300.34,33085.0,300.1632,300.5616,298.3703,299.1472,33085.0
2024-12-06 10:30:00,300.37,300.37,298.76,299.21,30651.0,299.1771,299.1771,297.5735,298.0217,30651.0
2024-12-06 11:00:00,299.21,299.73,297.76,297.91,31098.0,298.0217,298.5396,296.5775,296.7269,31098.0
2024-12-06 11:30:00,298.05,298.8,297.98,298.54,23868.0,296.8663,297.6133,296.7966,297.3544,23868.0
2024-12-06 12:00:00,298.5,298.5,297.26,297.88,26324.0,297.3145,297.3145,296.0795,296.697,26324.0
2024-12-06 12:30:00,297.68,297.89,297.07,297.38,14988.0,296.4978,296.707,295.8902,296.199,14988.0
2024-12-06 13:00:00,297.18,297.98,297.14,297.31,14319.0,295.9998,296.7966,295.9599,296.1293,14319.0
2024-12-06 13:30:00,297.18,297.97,296.74,297.66,16464.0,295.9998,296.7866,295.5615,296.4779,16464.0
2024-12-06 14:00:00,297.71,297.71,296.79,296.89,8727.0,296.5277,296.5277,295.6113,295.7109,8727.0
2024-12-06 14:30:00,297.0,297.24,296.85,296.86,12316.0,295.8205,296.0595,295.6711,295.681,12316.0
2024-12-06 15:00:00,296.8,296.94,296.39,296.5,25615.0,295.6213,295.7607,295.2129,295.3225,25615.0
2024-12-06 15:30:00,296.55,297.33,296.54,296.71,104087.0,295.3723,296.1492,295.3623,295.5316,104087.0
2024-12-09 09:30:00,293.0,296.37,290.21,295.5,130203.0,291.8364,295.193,289.0575,294.3264,130203.0
2024-12-09 10:00:00,295.0,296.17,294.0,295.22,70730.0,293.8284,294.9938,292.8324,294.0476,70730.0
2024-12-09 10:30:00,294.92,297.03,294.59,296.35,77010.0,293.7487,295.8504,293.4201,295.1731,77010.0
2024-12-09 11:00:00,296.09,297.69,295.77,296.73,53449.0,294.9141,296.5077,294.5954,295.5516,53449.0
2024-12-09 11:30:00,296.51,296.76,294.0,294.29,77788.0,295.3324,295.5814,292.8324,293.1212,77788.0
2024-12-09 12:00:00,294.36,295.47,293.96,295.39,91885.0,293.191,294.2966,292.7926,294.2169,91885.0
2024-12-09 12:30:00,295.43,296.31,294.66,294.88,55643.0,294.2567,295.1332,293.4898,293.7089,55643.0
2024-12-09 13:00:00,294.79,296.25,294.65,295.49,74219.0,293.6193,295.0735,293.4798,294.3165,74219.0
2024-12-09 13:30:00,295.52,297.07,295.38,296.29,77875.0,294.3464,295.8902,294.2069,295.1133,77875.0
2024-12-09 14:00:00,296.37,298.65,296.37,298.65,98473.0,295.193,297.4639,295.193,297.4639,98473.0
2024-12-09 14:30:00,298.57,299.05,297.58,297.58,48002.0,297.3843,297.8623,296.3982,296.3982,48002.0
2024-12-09 15:00:00,297.57,298.13,294.86,295.22,104846.0,296.3882,296.946,293.689,294.0476,104846.0
2024-12-09 15:30:00,295.3,296.23,283.05,291.92,801254.0,294.1272,295.0535,281.9259,290.7607,801254.0
2024-12-10 09:30:00,283.75,284.24,282.6,284.11,2098824.0,282.6231,283.1112,281.4777,282.9817,2098824.0
2024-12-10 10:00:00,283.91,285.01,283.71,284.93,989661.0,282.7825,283.8781,282.5833,283.7984,989661.0
2024-12-10 10:30:00,284.95,286.04,284.5,286.0,793631.0,283.8183,284.904,283.3701,284.8642,793631.0
2024-12-10 11:00:00,286.0,288.41,285.96,287.82,680322.0,284.8642,287.2646,284.8243,286.6769,680322.0
2024-12-10 11:30:00,287.87,288.4,286.65,287.43,363113.0,286.7267,287.2546,285.5116,286.2885,363113.0
2024-12-10 12:00:00,287.43,288.0,287.23,287.96,291503.0,286.2885,286.8562,286.0893,286.8164,291503.0
2024-12-10 12:30:00,287.96,288.17,286.3,286.56,403501.0,286.8164,287.0256,285.163,285.4219,403501.0
2024-12-10 13:00:00,286.5,287.42,286.25,287.01,254866.0,285.3622,286.2785,285.1132,285.8702,254866.0
2024-12-10 13:30:00,287.0,287.5,285.54,285.79,244699.0,285.8602,286.3582,284.406,284.655,244699.0
2024-12-10 14:00:00,285.8,286.0,284.53,285.41,298304.0,284.665,284.8642,283.4,284.2765,298304.0
2024-12-10 14:30:00,285.46,285.56,284.84,284.98,312135.0,284.3263,284.4259,283.7088,283.8482,312135.0
2024-12-10 15:00:00,284.98,284.98,283.76,284.39,480779.0,283.8482,283.8482,282.6331,283.2606,480779.0
2024-12-10 15:30:00,284.44,284.77,283.03,283.64,973667.0,283.3104,283.6391,281.906,282.5135,973667.0
2024-12-11 09:30:00,284.82,285.93,283.48,284.31,386619.0,283.6889,284.7944,282.3542,283.1809,386619.0
2024-12-11 10:00:00,284.37,285.68,284.25,285.68,302847.0,283.2406,284.5454,283.1211,284.5454,302847.0
2024-12-11 10:30:00,285.48,285.7,284.47,284.61,191163.0,284.3462,284.5654,283.3402,283.4797,191163.0
2024-12-11 11:00:00,284.53,284.59,282.41,282.48,273158.0,283.4,283.4598,281.2884,281.3582,273158.0
2024-12-11 11:30:00,282.58,283.68,282.46,283.53,124808.0,281.4578,282.5534,281.3382,282.404,124808.0
2024-12-11 12:00:00,283.49,283.54,282.5,282.51,177608.0,282.3641,282.4139,281.3781,281.388,177608.0
2024-12-11 12:30:00,282.63,283.86,281.5,283.71,248180.0,281.5076,282.7327,280.382,282.5833,248180.0
2024-12-11 13:00:00,283.72,284.0,282.82,283.75,107338.0,282.5932,282.8721,281.6968,282.6231,107338.0
2024-12-11 13:30:00,283.75,283.9,283.06,283.28,100033.0,282.6231,282.7725,281.9358,282.155,100033.0
2024-12-11 14:00:00,283.17,283.23,282.4,282.48,112527.0,282.0454,282.1052,281.2785,281.3582,112527.0
2024-12-11 14:30:00,282.54,284.03,282.42,283.7,218058.0,281.4179,282.902,281.2984,282.5733,218058.0
2024-12-11 15:00:00,283.61,283.61,282.67,283.07,130655.0,282.4837,282.4837,281.5474,281.9458,130655.0
2024-12-11 15:30:00,283.01,284.22,282.67,283.6,557162.0,281.886,283.0912,281.5474,282.4737,557162.0
2024-12-12 09:30:00,284.96,286.09,283.14,284.61,156643.0,283.8283,284.9538,282.0155,283.4797,156643.0
2024-12-12 10:00:00,284.71,286.2,284.71,285.29,207137.0,283.5793,285.0634,283.5793,284.157,207137.0
2024-12-12 10:30:00,285.17,285.39,283.82,284.13,97816.0,284.0375,284.2566,282.6928,283.0016,97816.0
2024-12-12 11:00:00,284.14,284.5,283.54,284.26,266300.0,283.0116,283.3701,282.4139,283.1311,266300.0
2024-12-12 11:30:00,284.29,284.57,283.62,283.84,95691.0,283.161,283.4399,282.4936,282.7127,95691.0
2024-12-12 12:00:00,283.86,284.01,283.37,283.84,129433.0,282.7327,282.8821,282.2446,282.7127,129433.0
2024-12-12 12:30:00,283.91,284.05,283.62,283.87,93509.0,282.7825,282.9219,282.4936,282.7426,93509.0
2024-12-12 13:00:00,283.74,284.0,283.41,283.5,61417.0,282.6131,282.8721,282.2845,282.3741,61417.0
2024-12-12 13:30:00,283.46,283.72,282.83,283.52,111902.0,282.3343,282.5932,281.7068,282.394,111902.0
2024-12-12 14:00:00,283.54,283.56,282.51,282.97,111750.0,282.4139,282.4339,281.388,281.8462,111750.0
2024-12-12 14:30:00,283.04,283.09,282.64,282.88,136932.0,281.9159,281.9657,281.5175,281.7566,136932.0
2024-12-12 15:00:00,282.88,283.05,282.29,282.57,154092.0,281.7566,281.9259,281.1689,281.4478,154092.0
2024-12-12 15:30:00,282.51,282.64,281.08,281.31,505918.0,281.388,281.5175,279.9637,280.1928,505918.0
2024-12-13 09:30:00,282.28,283.28,281.47,282.55,162530.0,281.1589,282.155,280.3522,281.4279,162530.0
2024-12-13 10:00:00,282.55,283.9,282.05,283.57,200764.0,281.4279,282.7725,280.9299,282.4438,200764.0
2024-12-13 10:30:00,283.58,284.04,283.14,283.92,66921.0,282.4538,282.912,282.0155,282.7924,66921.0
2024-12-13 11:00:00,283.91,284.02,283.35,283.7,89923.0,282.7825,282.892,282.2247,282.5733,89923.0
2024-12-13 11:30:00,283.59,284.0,283.5,283.73,58705.0,282.4637,282.8721,282.3741,282.6032,58705.0
2024-12-13 12:00:00,283.68,283.71,283.35,283.71,45173.0,282.5534,282.5833,282.2247,282.5833,45173.0
2024-12-13 12:30:00,283.64,284.02,283.48,283.6,70365.0,282.5135,282.892,282.3542,282.4737,70365.0
2024-12-13 13:00:00,283.58,283.95,283.42,283.51,50221.0,282.4538,282.8223,282.2944,282.3841,50221.0
2024-12-13 13:30:00,283.6,283.8,283.23,283.24,81363.0,282.4737,282.6729,282.1052,282.1151,81363.0
2024-12-13 14:00:00,283.34,283.53,282.65,282.73,33455.0,282.2147,282.404,281.5275,281.6072,33455.0
2024-12-13 14:30:00,282.78,283.59,282.7,283.54,86956.0,281.657,282.4637,281.5773,282.4139,86956.0
2024-12-13 15:00:00,283.49,284.04,283.42,283.88,164801.0,282.3641,282.912,282.2944,282.7526,164801.0
2024-12-13 15:30:00,283.84,285.69,283.84,284.6,393881.0,282.7127,284.5554,282.7127,283.4697,393881.0
2024-12-16 09:30:00,285.7,288.57,284.3,288.4,138125.0,284.5654,287.424,283.1709,287.2546,138125.0
2024-12-16 10:00:00,288.53,289.0,287.3,287.81,131989.0,287.3841,287.8523,286.159,286.667,131989.0
2024-12-16 10:30:00,287.83,288.64,286.79,286.88,99839.0,286.6869,287.4937,285.651,285.7407,99839.0
2024-12-16 11:00:00,287.04,287.27,286.22,286.87,64216.0,285.9,286.1291,285.0833,285.7307,64216.0
2024-12-16 11:30:00,287.0,287.7,286.45,286.49,43038.0,285.8602,286.5574,285.3124,285.3522,43038.0
2024-12-16 12:00:00,286.61,286.76,286.05,286.19,52977.0,285.4717,285.6212,284.914,285.0534,52977.0
2024-12-16 12:30:00,286.46,287.29,286.24,287.13,35602.0,285.3223,286.149,285.1032,285.9897,35602.0
2024-12-16 13:00:00,287.03,287.4,286.69,287.37,61729.0,285.8901,286.2586,285.5514,286.2287,61729.0
2024-12-16 13:30:00,287.34,287.89,287.26,287.49,38627.0,286.1988,286.7467,286.1192,286.3483,38627.0
2024-12-16 14:00:00,287.72,288.41,287.49,288.29,25861.0,286.5773,287.2646,286.3483,287.1451,25861.0
2024-12-16 14:30:00,288.26,288.35,287.3,287.59,41724.0,287.1152,287.2048,286.159,286.4479,41724.0
2024-12-16 15:00:00,287.59,287.59,285.81,286.55,104928.0,286.4479,286.4479,284.6749,285.412,104928.0
2024-12-16 15:30:00,286.57,286.96,285.89,286.08,216788.0,285.4319,285.8204,284.7546,284.9439,216788.0
2024-12-17 09:30:00,284.43,284.83,282.31,283.23,129216.0,283.3004,283.6988,281.1888,282.1052,129216.0
2024-12-17 10:00:00,283.3,283.45,282.2,282.23,74691.0,282.1749,282.3243,281.0793,281.1091,74691.0
2024-12-17 10:30:00,282.1,282.24,281.1,281.36,59856.0,280.9797,281.1191,279.9836,280.2426,59856.0
2024-12-17 11:00:00,281.36,281.5,279.71,279.84,83537.0,280.2426,280.382,278.5992,278.7286,83537.0
2024-12-17 11:30:00,279.79,280.75,279.77,280.67,75639.0,278.6788,279.635,278.6589,279.5553,75639.0
2024-12-17 12:00:00,280.73,281.64,280.17,281.4,96888.0,279.6151,280.5215,279.0573,280.2824,96888.0
2024-12-17 12:30:00,281.49,282.33,281.26,282.2,66421.0,280.3721,281.2087,280.143,281.0793,66421.0
2024-12-17 13:00:00,282.2,282.47,281.85,282.17,30108.0,281.0793,281.3482,280.7307,281.0494,30108.0
2024-12-17 13:30:00,282.09,282.13,281.36,281.8,37204.0,280.9697,281.0095,280.2426,280.6809,37204.0
2024-12-17 14:00:00,281.8,282.19,281.61,282.11,50689.0,280.6809,281.0693,280.4916,280.9896,50689.0
2024-12-17 14:30:00,282.11,282.69,282.1,282.66,53479.0,280.9896,281.5673,280.9797,281.5374,53479.0
2024-12-17 15:00:00,282.63,282.8,282.11,282.63,91957.0,281.5076,281.6769,280.9896,281.5076,91957.0
2024-12-17 15:30:00,282.68,283.36,282.5,282.92,198756.0,281.5574,282.2347,281.3781,281.7964,198756.0
2024-12-18 09:30:00,282.91,283.63,281.26,282.94,102093.0,281.7864,282.5036,280.143,281.8163,102093.0
2024-12-18 10:00:00,282.51,283.89,282.46,282.96,43856.0,281.388,282.7626,281.3382,281.8362,43856.0
2024-12-18 10:30:00,282.95,284.3,282.95,284.01,69556.0,281.8263,283.1709,281.8263,282.8821,69556.0
2024-12-18 11:00:00,284.17,284.35,283.84,284.06,58825.0,283.0414,283.2207,282.7127,282.9319,58825.0
2024-12-18 11:30:00,284.03,284.88,283.72,284.87,30888.0,282.902,283.7486,282.5932,283.7387,30888.0
2024-12-18 12:00:00,284.84,285.83,284.71,284.88,81686.0,283.7088,284.6948,283.5793,283.7486,81686.0
2024-12-18 12:30:00,284.89,285.15,284.39,284.56,64992.0,283.7586,284.0175,283.2606,283.4299,64992.0
2024-12-18 13:00:00,284.58,284.71,283.72,283.93,61949.0,283.4498,283.5793,282.5932,282.8024,61949.0
2024-12-18 13:30:00,283.87,284.7,283.74,284.64,33745.0,282.7426,283.5693,282.6131,283.5096,33745.0
2024-12-18 14:00:00,284.6,284.74,282.67,283.0,86290.0,283.4697,283.6092,281.5474,281.8761,86290.0
2024-12-18 14:30:00,283.08,283.65,281.03,281.1,74927.0,281.9558,282.5235,279.9139,279.9836,74927.0
2024-12-18 15:00:00,281.18,282.52,281.17,282.06,64789.0,280.0633,281.398,280.0534,280.9398,64789.0
2024-12-18 15:30:00,281.85,281.94,278.22,278.49,361976.0,280.7307,280.8203,277.1151,277.384,361976.0
2024-12-19 09:30:00,278.77,282.15,276.9,279.56,151792.0,277.6629,281.0295,275.8003,278.4497,151792.0
2024-12-19 10:00:00,279.79,280.94,278.78,279.57,161599.0,278.6788,279.8243,277.6728,278.4597,161599.0
2024-12-19 10:30:00,280.01,280.47,278.73,279.43,75038.0,278.898,279.3561,277.623,278.3203,75038.0
2024-12-19 11:00:00,279.21,280.0,278.71,279.9,55560.0,278.1011,278.888,277.6031,278.7884,55560.0
2024-12-19 11:30:00,279.83,280.23,279.4,279.62,72650.0,278.7187,279.1171,278.2904,278.5095,72650.0
2024-12-19 12:00:00,279.89,280.42,279.11,279.41,84096.0,278.7784,279.3063,278.0015,278.3003,84096.0
2024-12-19 12:30:00,279.41,280.18,279.16,279.61,46301.0,278.3003,279.0673,278.0513,278.4995,46301.0
2024-12-19 13:00:00,279.53,280.79,279.22,280.78,103207.0,278.4199,279.6749,278.1111,279.6649,103207.0
2024-12-19 13:30:00,280.78,281.55,280.43,281.38,36713.0,279.6649,280.4318,279.3163,280.2625,36713.0
2024-12-19 14:00:00,281.38,281.69,280.9,280.97,97412.0,280.2625,280.5713,279.7844,279.8541,97412.0
2024-12-19 14:30:00,281.08,281.19,279.85,279.92,70740.0,279.9637,280.0733,278.7386,278.8083,70740.0
2024-12-19 15:00:00,279.91,280.28,279.26,280.28,84680.0,278.7984,279.1669,278.1509,279.1669,84680.0
2024-12-19 15:30:00,280.28,280.39,278.79,278.98,190719.0,279.1669,279.2765,277.6828,277.8721,190719.0
2024-12-20 09:30:00,279.52,282.66,276.99,282.14,223827.0,278.4099,281.5374,275.89,281.0195,223827.0
2024-12-20 10:00:00,281.87,283.1,280.8,282.75,74649.0,280.7506,281.9757,279.6848,281.6271,74649.0
2024-12-20 10:30:00,282.69,283.47,282.46,282.63,56942.0,281.5673,282.3442,281.3382,281.5076,56942.0
2024-12-20 11:00:00,282.8,284.28,282.42,284.06,104185.0,281.6769,283.151,281.2984,282.9319,104185.0
2024-12-20 11:30:00,284.06,285.34,284.01,285.25,85771.0,282.9319,284.2068,282.8821,284.1171,85771.0
2024-12-20 12:00:00,285.25,286.44,284.53,286.01,56607.0,284.1171,285.3024,283.4,284.8741,56607.0
2024-12-20 12:30:00,285.96,285.96,284.86,285.36,95726.0,284.8243,284.8243,283.7287,284.2267,95726.0
2024-12-20 13:00:00,285.23,285.25,284.31,284.38,50017.0,284.0972,284.1171,283.1809,283.2506,50017.0
2024-12-20 13:30:00,284.5,285.07,283.9,283.9,95429.0,283.3701,283.9379,282.7725,282.7725,95429.0
2024-12-20 14:00:00,283.93,284.5,283.7,284.49,74371.0,282.8024,283.3701,282.5733,283.3602,74371.0
2024-12-20 14:30:00,284.4,284.8,283.73,283.81,59397.0,283.2705,283.6689,282.6032,282.6829,59397.0
2024-12-20 15:00:00,283.81,284.09,283.48,283.94,80125.0,282.6829,282.9618,282.3542,282.8124,80125.0
2024-12-20 15:30:00,283.93,285.11,282.92,283.2,287665.0,282.8024,283.9777,281.7964,282.0753,287665.0
2024-12-23 09:30:00,281.67,283.19,280.88,281.03,74139.0,280.5514,282.0653,279.7645,279.9139,74139.0
2024-12-23 10:00:00,281.03,283.03,280.82,283.03,70566.0,279.9139,281.906,279.7047,281.906,70566.0
2024-12-23 10:30:00,283.03,283.03,282.09,282.31,66818.0,281.906,281.906,280.9697,281.1888,66818.0
2024-12-23 11:00:00,282.22,282.6,281.8,282.39,47716.0,281.0992,281.4777,280.6809,281.2685,47716.0
2024-12-23 11:30:00,282.4,283.25,282.03,283.24,86247.0,281.2785,282.1251,280.9099,282.1151,86247.0
2024-12-23 12:00:00,283.1,284.13,282.86,284.1,49327.0,281.9757,283.0016,281.7366,282.9717,49327.0
2024-12-23 12:30:00,283.97,284.38,283.74,283.82,33879.0,282.8422,283.2506,282.6131,282.6928,33879.0
2024-12-23 13:00:00,283.74,284.33,283.6,284.28,47174.0,282.6131,283.2008,282.4737,283.151,47174.0
2024-12-23 13:30:00,284.46,284.52,283.79,284.1,49830.0,283.3303,283.39,282.6629,282.9717,49830.0
2024-12-23 14:00:00,284.1,284.29,283.93,284.0,40086.0,282.9717,283.161,282.8024,282.8721,40086.0
2024-12-23 14:30:00,284.0,284.63,284.0,284.15,51244.0,282.8721,283.4996,282.8721,283.0215,51244.0
2024-12-23 15:00:00,284.15,284.67,283.75,284.41,61018.0,283.0215,283.5395,282.6231,283.2805,61018.0
2024-12-23 15:30:00,284.42,284.98,284.3,284.53,281473.0,283.2904,283.8482,283.1709,283.4,281473.0
2024-12-24 09:30:00,285.22,286.28,283.57,285.55,65620.0,284.0873,285.1431,282.4438,284.416,65620.0
2024-12-24 10:00:00,285.6,286.53,284.86,286.21,142667.0,284.4658,285.3921,283.7287,285.0733,142667.0
2024-12-24 10:30:00,286.24,287.39,285.92,286.78,65439.0,285.1032,286.2487,284.7845,285.6411,65439.0
2024-12-24 11:00:00,286.94,287.05,286.16,286.55,47566.0,285.8004,285.91,285.0235,285.412,47566.0
2024-12-24 11:30:00,286.55,287.8,286.55,287.53,51163.0,285.412,286.657,285.412,286.3881,51163.0
2024-12-24 12:00:00,287.54,288.06,287.46,287.87,60135.0,286.3981,286.916,286.3184,286.7267,60135.0
2024-12-24 12:30:00,287.86,288.5,287.62,288.32,154714.0,286.7168,287.3542,286.4777,287.175,154714.0
2024-12-26 09:30:00,286.55,288.5,286.17,288.09,46448.0,285.412,287.3542,285.0335,286.9459,46448.0
2024-12-26 10:00:00,288.49,288.53,287.95,288.44,65567.0,287.3443,287.3841,286.8064,287.2945,65567.0
2024-12-26 10:30:00,288.46,288.5,287.58,288.22,26516.0,287.3144,287.3542,286.4379,287.0754,26516.0
2024-12-26 11:00:00,288.32,288.42,287.82,288.15,30492.0,287.175,287.2746,286.6769,287.0056,30492.0
2024-12-26 11:30:00,288.16,288.73,288.04,288.5,41666.0,287.0156,287.5833,286.8961,287.3542,41666.0
2024-12-26 12:00:00,288.39,289.12,288.39,288.68,26108.0,287.2447,287.9718,287.2447,287.5335,26108.0
2024-12-26 12:30:00,288.68,288.97,288.35,288.53,84236.0,287.5335,287.8224,287.2048,287.3841,84236.0
2024-12-26 13:00:00,288.56,288.56,287.5,287.5,32335.0,287.414,287.414,286.3582,286.3582,32335.0
2024-12-26 13:30:00,287.48,287.97,287.43,287.76,15192.0,286.3383,286.8263,286.2885,286.6172,15192.0
2024-12-26 14:00:00,287.75,287.98,287.48,287.7,19718.0,286.6072,286.8363,286.3383,286.5574,19718.0
2024-12-26 14:30:00,287.63,287.83,287.41,287.51,25362.0,286.4877,286.6869,286.2686,286.3682,25362.0
2024-12-26 15:00:00,287.51,287.84,287.16,287.61,27959.0,286.3682,286.6969,286.0196,286.4678,27959.0
2024-12-26 15:30:00,287.54,288.84,287.36,288.29,154408.0,286.3981,287.6929,286.2188,287.1451,154408.0
2024-12-27 09:30:00,287.84,289.0,287.06,288.1,61592.0,286.6969,287.8523,285.92,286.9558,61592.0
2024-12-27 10:00:00,288.17,288.43,287.34,287.34,134845.0,287.0256,287.2845,286.1988,286.1988,134845.0
2024-12-27 10:30:00,287.33,287.94,286.96,287.19,42570.0,286.1889,286.7965,285.8204,286.0494,42570.0
2024-12-27 11:00:00,287.16,287.16,286.34,287.0,72599.0,286.0196,286.0196,285.2028,285.8602,72599.0
2024-12-27 11:30:00,286.86,287.35,286.27,286.35,26300.0,285.7208,286.2088,285.1331,285.2128,26300.0
2024-12-27 12:00:00,286.28,286.42,285.55,285.78,44235.0,285.1431,285.2825,284.416,284.645,44235.0
2024-12-27 12:30:00,285.77,286.38,285.57,286.22,26072.0,284.6351,285.2427,284.4359,285.0833,26072.0
2024-12-27 13:00:00,286.25,286.56,285.87,285.93,98967.0,285.1132,285.4219,284.7347,284.7944,98967.0
2024-12-27 13:30:00,285.86,286.33,285.86,286.24,23281.0,284.7247,285.1929,284.7247,285.1032,23281.0
2024-12-27 14:00:00,286.26,287.1,286.1,286.88,41716.0,285.1231,285.9598,284.9638,285.7407,41716.0
2024-12-27 14:30:00,286.76,287.43,286.71,287.01,42837.0,285.6212,286.2885,285.5714,285.8702,42837.0
2024-12-27 15:00:00,287.06,287.07,285.46,285.62,69079.0,285.92,285.9299,284.3263,284.4857,69079.0
2024-12-27 15:30:00,285.62,287.72,285.2,286.48,555540.0,284.4857,286.5773,284.0673,285.3423,555540.0
2024-12-30 09:30:00,284.08,284.88,282.48,282.86,42171.0,282.9518,283.7486,281.3582,281.7366,42171.0
2024-12-30 10:00:00,282.55,282.73,281.83,281.99,44232.0,281.4279,281.6072,280.7107,280.8701,44232.0
2024-12-30 10:30:00,282.0,283.07,281.87,283.07,26450.0,280.8801,281.9458,280.7506,281.9458,26450.0
2024-12-30 11:00:00,283.06,284.42,282.8,284.32,26880.0,281.9358,283.2904,281.6769,283.1908,26880.0
2024-12-30 11:30:00,284.21,284.85,284.03,284.41,15131.0,283.0813,283.7187,282.902,283.2805,15131.0
2024-12-30 12:00:00,284.39,284.61,283.52,284.6,38524.0,283.2606,283.4797,282.394,283.4697,38524.0
2024-12-30 12:30:00,284.44,284.45,283.58,284.0,11669.0,283.3104,283.3203,282.4538,282.8721,11669.0
2024-12-30 13:00:00,284.0,284.8,283.64,284.39,20276.0,282.8721,283.6689,282.5135,283.2606,20276.0
2024-12-30 13:30:00,284.24,284.74,284.11,284.62,16764.0,283.1112,283.6092,282.9817,283.4897,16764.0
2024-12-30 14:00:00,284.62,284.69,283.86,284.38,31280.0,283.4897,283.5594,282.7327,283.2506,31280.0
2024-12-30 14:30:00,284.54,284.74,284.28,284.58,23009.0,283.41,283.6092,283.151,283.4498,23009.0
2024-12-30 15:00:00,284.61,285.14,284.19,284.62,32337.0,283.4797,284.0076,283.0614,283.4897,32337.0
2024-12-30 15:30:00,284.62,285.39,283.93,284.31,300646.0,283.4897,284.2566,282.8024,283.1809,300646.0
2024-12-31 09:30:00,285.7,285.98,284.48,285.46,60155.0,284.5654,284.8443,283.3502,284.3263,60155.0
2024-12-31 10:00:00,285.57,285.82,284.3,284.31,29435.0,284.4359,284.6849,283.1709,283.1809,29435.0
2024-12-31 10:30:00,284.26,284.6,284.02,284.2,44457.0,283.1311,283.4697,282.892,283.0713,44457.0
2024-12-31 11:00:00,284.25,284.26,283.72,283.94,32288.0,283.1211,283.1311,282.5932,282.8124,32288.0
2024-12-31 11:30:00,284.0,284.3,283.44,283.91,29596.0,282.8721,283.1709,282.3143,282.7825,29596.0
2024-12-31 12:00:00,283.91,284.38,283.62,284.3,30026.0,282.7825,283.2506,282.4936,283.1709,30026.0
2024-12-31 12:30:00,284.36,284.36,283.18,284.27,64888.0,283.2307,283.2307,282.0554,283.141,64888.0
2024-12-31 13:00:00,284.13,284.34,283.23,283.6,17572.0,283.0016,283.2108,282.1052,282.4737,17572.0
2024-12-31 13:30:00,283.6,284.22,283.6,283.72,22176.0,282.4737,283.0912,282.4737,282.5932,22176.0
2024-12-31 14:00:00,283.69,283.77,282.82,282.92,26641.0,282.5633,282.643,281.6968,281.7964,26641.0
2024-12-31 14:30:00,282.92,283.36,282.76,283.36,30049.0,281.7964,282.2347,281.637,282.2347,30049.0
2024-12-31 15:00:00,283.28,283.46,282.83,283.32,37140.0,282.155,282.3343,281.7068,282.1948,37140.0
2024-12-31 15:30:00,283.34,283.88,282.57,283.86,178032.0,282.2147,282.7526,281.4478,282.7327,178032.0
2025-01-02 09:30:00,285.39,286.27,280.0,281.03,135826.0,284.2566,285.1331,278.888,279.9139,135826.0
2025-01-02 10:00:00,281.25,282.32,280.37,280.62,65719.0,280.133,281.1988,279.2565,279.5055,65719.0
2025-01-02 10:30:00,280.43,280.79,280.14,280.52,111849.0,279.3163,279.6749,279.0274,279.4059,111849.0
2025-01-02 11:00:00,280.5,280.51,277.25,278.29,42828.0,279.386,279.396,276.1489,277.1848,42828.0
2025-01-02 11:30:00,278.29,278.74,277.09,277.47,51250.0,277.1848,277.633,275.9896,276.368,51250.0
2025-01-02 12:00:00,277.38,277.99,276.35,276.42,95872.0,276.2784,276.886,275.2525,275.3222,95872.0
2025-01-02 12:30:00,276.46,276.67,275.56,276.55,51851.0,275.3621,275.5712,274.4656,275.4517,51851.0
2025-01-02 13:00:00,276.63,277.91,276.55,277.76,49799.0,275.5314,276.8063,275.4517,276.6569,49799.0
2025-01-02 13:30:00,277.88,277.88,276.0,276.43,33658.0,276.7764,276.7764,274.9039,275.3322,33658.0
2025-01-02 14:00:00,276.39,277.06,276.3,277.01,36306.0,275.2923,275.9597,275.2027,275.9099,36306.0
2025-01-02 14:30:00,276.84,276.97,275.83,275.94,85371.0,275.7405,275.87,274.7346,274.8441,85371.0
2025-01-02 15:00:00,275.92,277.04,275.63,276.8,83879.0,274.8242,275.9398,274.5354,275.7007,83879.0
2025-01-02 15:30:00,276.79,276.81,275.68,275.93,232840.0,275.6907,275.7107,274.5852,274.8342,232840.0
2025-01-03 09:30:00,277.42,279.43,276.81,276.98,122105.0,276.3182,278.3203,275.7107,275.88,122105.0
2025-01-03 10:00:00,277.07,278.18,276.89,277.89,79175.0,275.9696,277.0752,275.7904,276.7864,79175.0
2025-01-03 10:30:00,278.01,279.44,277.9,279.3,85710.0,276.9059,278.3302,276.7963,278.1908,85710.0
2025-01-03 11:00:00,279.41,279.41,278.33,279.0,304529.0,278.3003,278.3003,277.2246,277.892,304529.0
2025-01-03 11:30:00,279.0,280.18,278.85,279.7,92407.0,277.892,279.0673,277.7426,278.5892,92407.0
2025-01-03 12:00:00,279.63,280.68,279.35,280.42,222849.0,278.5195,279.5653,278.2406,279.3063,222849.0
2025-01-03 12:30:00,280.55,281.12,280.16,280.73,71266.0,279.4358,280.0036,279.0474,279.6151,71266.0
2025-01-03 13:00:00,280.73,280.94,280.14,280.88,56665.0,279.6151,279.8243,279.0274,279.7645,56665.0
2025-01-03 13:30:00,280.9,281.75,280.65,281.1,72246.0,279.7844,280.631,279.5354,279.9836,72246.0
2025-01-03 14:00:00,281.1,281.21,280.46,281.04,62685.0,279.9836,280.0932,279.3462,279.9239,62685.0
2025-01-03 14:30:00,281.04,281.15,280.15,280.42,59345.0,279.9239,280.0334,279.0374,279.3063,59345.0
2025-01-03 15:00:00,280.38,280.9,280.07,280.66,68320.0,279.2665,279.7844,278.9577,279.5454,68320.0
2025-01-03 15:30:00,280.65,280.87,279.88,280.4,272539.0,279.5354,279.7545,278.7685,279.2864,272539.0
2025-01-06 09:30:00,281.71,282.0,278.8,280.71,120334.0,280.5912,280.8801,277.6928,279.5952,120334.0
2025-01-06 10:00:00,280.76,281.44,279.53,279.84,57521.0,279.645,280.3223,278.4199,278.7286,57521.0
2025-01-06 10:30:00,279.84,280.12,278.8,279.78,36413.0,278.7286,279.0075,277.6928,278.6689,36413.0
2025-01-06 11:00:00,279.69,279.96,278.81,279.28,46258.0,278.5792,278.8482,277.7027,278.1709,46258.0
2025-01-06 11:30:00,279.18,279.95,279.12,279.38,23545.0,278.0713,278.8382,278.0115,278.2705,23545.0
2025-01-06 12:00:00,279.2,279.52,278.63,278.85,63707.0,278.0912,278.4099,277.5234,277.7426,63707.0
2025-01-06 12:30:00,278.96,279.06,278.11,278.28,21935.0,277.8521,277.9517,277.0055,277.1748,21935.0
2025-01-06 13:00:00,278.17,278.38,277.81,278.18,31068.0,277.0653,277.2744,276.7067,277.0752,31068.0
2025-01-06 13:30:00,278.16,278.7,277.91,278.7,21812.0,277.0553,277.5932,276.8063,277.5932,21812.0
2025-01-06 14:00:00,278.59,278.61,277.97,277.97,31534.0,277.4836,277.5035,276.8661,276.8661,31534.0
2025-01-06 14:30:00,277.93,278.26,277.63,277.99,27179.0,276.8262,277.1549,276.5274,276.886,27179.0
2025-01-06 15:00:00,277.92,278.07,277.23,277.24,41538.0,276.8163,276.9657,276.129,276.139,41538.0
2025-01-06 15:30:00,277.25,277.63,276.26,276.43,159077.0,276.1489,276.5274,275.1629,275.3322,159077.0
2025-01-07 09:30:00,278.32,279.52,277.23,278.85,138399.0,277.2147,278.4099,276.129,277.7426,138399.0
2025-01-07 10:00:00,278.48,280.64,278.45,280.64,43163.0,277.374,279.5255,277.3442,279.5255,43163.0
2025-01-07 10:30:00,280.52,281.87,279.97,281.79,70802.0,279.4059,280.7506,278.8581,280.6709,70802.0
2025-01-07 11:00:00,281.71,282.19,281.44,281.83,72385.0,280.5912,281.0693,280.3223,280.7107,72385.0
2025-01-07 11:30:00,281.73,282.09,281.21,281.37,38149.0,280.6111,280.9697,280.0932,280.2526,38149.0
2025-01-07 12:00:00,281.36,282.02,281.1,281.61,47086.0,280.2426,280.9,279.9836,280.4916,47086.0
2025-01-07 12:30:00,281.61,281.89,280.27,280.81,56955.0,280.4916,280.7705,279.1569,279.6948,56955.0
2025-01-07 13:00:00,280.77,281.47,280.61,281.47,27973.0,279.6549,280.3522,279.4956,280.3522,27973.0
2025-01-07 13:30:00,281.48,281.62,281.09,281.31,58275.0,280.3621,280.5016,279.9737,280.1928,58275.0
2025-01-07 14:00:00,281.31,281.35,280.69,280.7,50899.0,280.1928,280.2326,279.5753,279.5852,50899.0
2025-01-07 14:30:00,280.69,280.85,280.11,280.11,53915.0,279.5753,279.7346,278.9976,278.9976,53915.0
2025-01-07 15:00:00,280.16,280.16,278.74,278.86,60764.0,279.0474,279.0474,277.633,277.7525,60764.0
2025-01-07 15:30:00,278.85,280.08,278.28,279.87,261612.0,277.7426,278.9677,277.1748,278.7585,261612.0
2025-01-08 09:30:00,282.13,282.13,280.16,280.95,82839.0,281.0095,281.0095,279.0474,279.8342,82839.0
2025-01-08 10:00:00,280.81,281.88,280.44,281.31,41313.0,279.6948,280.7605,279.3263,280.1928,41313.0
2025-01-08 10:30:00,281.31,283.28,280.91,283.11,59929.0,280.1928,282.155,279.7944,281.9856,59929.0
2025-01-08 11:00:00,283.1,284.63,283.1,284.63,56989.0,281.9757,283.4996,281.9757,283.4996,56989.0
2025-01-08 11:30:00,284.52,286.09,284.52,285.95,112380.0,283.39,284.9538,283.39,284.8144,112380.0
2025-01-08 12:00:00,285.91,286.0,284.37,284.41,75034.0,284.7745,284.8642,283.2406,283.2805,75034.0
2025-01-08 12:30:00,284.44,284.48,283.24,283.8,30466.0,283.3104,283.3502,282.1151,282.6729,30466.0
2025-01-08 13:00:00,283.79,284.17,283.11,283.46,32258.0,282.6629,283.0414,281.9856,282.3343,32258.0
2025-01-08 13:30:00,283.45,284.21,283.34,284.0,32573.0,282.3243,283.0813,282.2147,282.8721,32573.0
2025-01-08 14:00:00,283.99,285.55,283.99,285.4,57612.0,282.8622,284.416,282.8622,284.2666,57612.0
2025-01-08 14:30:00,285.38,285.48,284.25,284.87,50038.0,284.2466,284.3462,283.1211,283.7387,50038.0
2025-01-08 15:00:00,284.83,285.26,284.26,284.92,73766.0,283.6988,284.1271,283.1311,283.7885,73766.0
2025-01-08 15:30:00,285.0,285.53,284.38,285.5,269124.0,283.8681,284.396,283.2506,284.3662,269124.0
2025-01-10 09:30:00,285.99,290.34,284.7,287.78,184717.0,284.8542,289.1869,283.5693,286.6371,184717.0
2025-01-10 10:00:00,287.56,287.94,283.84,284.03,161283.0,286.418,286.7965,282.7127,282.902,161283.0
2025-01-10 10:30:00,284.03,284.8,283.62,284.43,111077.0,282.902,283.6689,282.4936,283.3004,111077.0
2025-01-10 11:00:00,284.66,285.38,283.87,285.29,86882.0,283.5295,284.2466,282.7426,284.157,86882.0
2025-01-10 11:30:00,285.12,285.69,284.4,285.2,70307.0,283.9877,284.5554,283.2705,284.0673,70307.0
2025-01-10 12:00:00,285.09,285.46,284.28,285.12,78455.0,283.9578,284.3263,283.151,283.9877,78455.0
2025-01-10 12:30:00,285.12,286.0,284.92,285.72,145015.0,283.9877,284.8642,283.7885,284.5853,145015.0
2025-01-10 13:00:00,285.49,287.66,285.43,287.65,79068.0,284.3562,286.5176,284.2964,286.5076,79068.0
2025-01-10 13:30:00,287.65,288.4,287.1,287.86,85313.0,286.5076,287.2546,285.9598,286.7168,85313.0
2025-01-10 14:00:00,287.91,288.38,287.18,288.19,95226.0,286.7666,287.2347,286.0395,287.0455,95226.0
2025-01-10 14:30:00,288.23,288.24,286.33,287.21,51904.0,287.0853,287.0953,285.1929,286.0694,51904.0
2025-01-10 15:00:00,287.1,287.56,286.63,287.14,106034.0,285.9598,286.418,285.4917,285.9996,106034.0
2025-01-10 15:30:00,287.12,287.67,285.86,287.01,385349.0,285.9797,286.5275,284.7247,285.8702,385349.0
2025-01-13 09:30:00,285.22,287.52,285.22,286.59,54943.0,284.0873,286.3781,284.0873,285.4518,54943.0
2025-01-13 10:00:00,286.43,286.94,285.52,286.21,46296.0,285.2925,285.8004,284.3861,285.0733,46296.0
2025-01-13 10:30:00,286.35,287.46,286.08,287.45,65632.0,285.2128,286.3184,284.9439,286.3084,65632.0
2025-01-13 11:00:00,287.35,288.3,287.16,287.74,88134.0,286.2088,287.155,286.0196,286.5973,88134.0
2025-01-13 11:30:00,287.77,287.86,286.33,286.34,58990.0,286.6271,286.7168,285.1929,285.2028,58990.0
2025-01-13 12:00:00,286.36,287.27,286.05,286.84,59371.0,285.2227,286.1291,284.914,285.7008,59371.0
2025-01-13 12:30:00,286.77,287.59,286.53,287.59,41653.0,285.6311,286.4479,285.3921,286.4479,41653.0
2025-01-13 13:00:00,287.44,288.06,287.13,287.96,46219.0,286.2985,286.916,285.9897,286.8164,46219.0
2025-01-13 13:30:00,288.08,288.31,287.76,287.81,41525.0,286.9359,287.165,286.6172,286.667,41525.0
2025-01-13 14:00:00,287.71,287.85,287.33,287.76,48145.0,286.5674,286.7068,286.1889,286.6172,48145.0
2025-01-13 14:30:00,287.69,288.02,287.29,287.87,62120.0,286.5475,286.8761,286.149,286.7267,62120.0
2025-01-13 15:00:00,287.87,287.9,287.06,287.09,104885.0,286.7267,286.7566,285.92,285.9498,104885.0
2025-01-13 15:30:00,287.05,287.18,285.29,285.81,304656.0,285.91,286.0395,284.157,284.6749,304656.0
2025-01-14 09:30:00,286.0,287.65,284.87,286.3,41142.0,284.8642,286.5076,283.7387,285.163,41142.0
2025-01-14 10:00:00,286.41,288.19,286.41,287.97,27024.0,285.2725,287.0455,285.2725,286.8263,27024.0
2025-01-14 10:30:00,287.99,288.05,287.22,287.33,22701.0,286.8463,286.906,286.0793,286.1889,22701.0
2025-01-14 11:00:00,287.38,288.1,286.79,288.0,62011.0,286.2387,286.9558,285.651,286.8562,62011.0
2025-01-14 11:30:00,288.0,288.29,286.86,286.86,15414.0,286.8562,287.1451,285.7208,285.7208,15414.0
2025-01-14 12:00:00,286.79,287.6,286.76,286.99,51633.0,285.651,286.4578,285.6212,285.8502,51633.0
2025-01-14 12:30:00,286.98,288.12,286.85,288.12,31597.0,285.8403,286.9758,285.7108,286.9758,31597.0
2025-01-14 13:00:00,288.12,288.29,287.7,288.26,26899.0,286.9758,287.1451,286.5574,287.1152,26899.0
2025-01-14 13:30:00,288.26,289.16,288.26,289.1,42812.0,287.1152,288.0116,287.1152,287.9519,42812.0
2025-01-14 14:00:00,289.1,289.61,288.7,289.32,43431.0,287.9519,288.4598,287.5534,288.171,43431.0
2025-01-14 14:30:00,289.19,289.75,288.71,288.99,34987.0,288.0415,288.5993,287.5634,287.8423,34987.0
2025-01-14 15:00:00,288.91,288.91,288.31,288.63,32680.0,287.7626,287.7626,287.165,287.4837,32680.0
2025-01-14 15:30:00,288.63,289.29,288.48,289.05,170540.0,287.4837,288.1411,287.3343,287.9021,170540.0
2025-01-15 09:30:00,292.0,292.0,288.78,290.3,53631.0,290.8403,290.8403,287.6331,289.1471,53631.0
2025-01-15 10:00:00,290.14,290.23,288.48,288.81,32050.0,288.9877,289.0774,287.3343,287.663,32050.0
2025-01-15 10:30:00,288.81,289.3,287.76,289.3,42030.0,287.663,288.1511,286.6172,288.1511,42030.0
2025-01-15 11:00:00,289.36,289.5,288.71,289.4,37480.0,288.2108,288.3503,287.5634,288.2507,37480.0
2025-01-15 11:30:00,289.44,289.65,288.84,289.64,123003.0,288.2905,288.4997,287.6929,288.4897,123003.0
2025-01-15 12:00:00,289.54,290.33,289.33,290.1,37149.0,288.3901,289.177,288.1809,288.9479,37149.0
2025-01-15 12:30:00,290.1,290.64,289.84,290.11,38018.0,288.9479,289.4857,288.6889,288.9578,38018.0
2025-01-15 13:00:00,290.11,290.33,289.99,290.17,23824.0,288.9578,289.177,288.8383,289.0176,23824.0
2025-01-15 13:30:00,290.17,290.54,290.05,290.05,27195.0,289.0176,289.3861,288.8981,288.8981,27195.0
2025-01-15 14:00:00,290.05,290.22,289.11,289.12,34307.0,288.8981,289.0674,287.9618,287.9718,34307.0
2025-01-15 14:30:00,289.1,289.41,289.02,289.23,34440.0,287.9519,288.2606,287.8722,288.0813,34440.0
2025-01-15 15:00:00,289.25,289.25,288.72,289.1,62324.0,288.1013,288.1013,287.5734,287.9519,62324.0
2025-01-15 15:30:00,289.02,290.95,288.97,290.15,216713.0,287.8722,289.7945,287.8224,288.9977,216713.0
2025-01-16 09:30:00,290.17,292.6,290.17,292.51,46392.0,289.0176,291.438,289.0176,291.3483,46392.0
2025-01-16 10:00:00,292.66,293.94,291.94,293.61,39930.0,291.4977,292.7726,290.7806,292.4439,39930.0
2025-01-16 10:30:00,293.62,293.7,292.78,293.56,77562.0,292.4539,292.5336,291.6172,292.3941,77562.0
2025-01-16 11:00:00,293.52,294.13,293.18,294.02,26948.0,292.3543,292.9619,292.0157,292.8523,26948.0
2025-01-16 11:30:00,294.03,294.53,293.75,294.38,44242.0,292.8623,293.3603,292.5834,293.2109,44242.0
2025-01-16 12:00:00,294.49,294.82,293.78,294.07,25579.0,293.3205,293.6491,292.6133,292.9021,25579.0
2025-01-16 12:30:00,293.96,294.64,293.63,294.33,49290.0,292.7926,293.4699,292.4639,293.1611,49290.0
2025-01-16 13:00:00,294.17,294.51,293.97,293.97,20978.0,293.0017,293.3404,292.8025,292.8025,20978.0
2025-01-16 13:30:00,293.98,294.73,293.93,294.13,30475.0,292.8125,293.5595,292.7627,292.9619,30475.0
2025-01-16 14:00:00,294.07,294.08,293.45,293.84,20328.0,292.9021,292.9121,292.2846,292.673,20328.0
2025-01-16 14:30:00,293.84,294.32,293.75,294.12,24541.0,292.673,293.1511,292.5834,292.9519,24541.0
2025-01-16 15:00:00,294.19,294.34,293.72,294.11,33021.0,293.0216,293.171,292.5535,292.942,33021.0
2025-01-16 15:30:00,294.09,296.02,294.07,295.78,164871.0,292.922,294.8444,292.9021,294.6053,164871.0
2025-01-17 09:30:00,295.79,296.32,293.91,295.9,162819.0,294.6153,295.1432,292.7428,294.7249,162819.0
2025-01-17 10:00:00,295.79,296.34,294.92,295.98,17983.0,294.6153,295.1631,293.7487,294.8045,17983.0
2025-01-17 10:30:00,296.02,296.41,295.36,296.02,22958.0,294.8444,295.2328,294.187,294.8444,22958.0
2025-01-17 11:00:00,296.19,296.93,296.02,296.02,23370.0,295.0137,295.7508,294.8444,294.8444,23370.0
2025-01-17 11:30:00,296.18,296.35,295.75,295.75,18312.0,295.0037,295.1731,294.5754,294.5754,18312.0
2025-01-17 12:00:00,295.81,296.29,295.52,296.01,27150.0,294.6352,295.1133,294.3464,294.8344,27150.0
2025-01-17 12:30:00,296.09,296.61,295.9,296.33,15252.0,294.9141,295.432,294.7249,295.1531,15252.0
2025-01-17 13:00:00,296.34,296.34,295.47,295.79,16704.0,295.1631,295.1631,294.2966,294.6153,16704.0
2025-01-17 13:30:00,295.73,295.83,295.25,295.37,18087.0,294.5555,294.6551,294.0774,294.197,18087.0
2025-01-17 14:00:00,295.37,295.66,294.74,294.74,18106.0,294.197,294.4858,293.5695,293.5695,18106.0
2025-01-17 14:30:00,294.74,294.84,294.18,294.44,28686.0,293.5695,293.6691,293.0117,293.2707,28686.0
2025-01-17 15:00:00,294.49,295.17,294.39,295.02,51765.0,293.3205,293.9978,293.2209,293.8483,51765.0
2025-01-17 15:30:00,295.07,295.49,294.33,294.94,207295.0,293.8982,294.3165,293.1611,293.7687,207295.0
2025-01-21 09:30:00,296.88,299.01,295.23,297.53,52532.0,295.701,297.8225,294.0575,296.3484,52532.0
2025-01-21 10:00:00,297.72,297.77,295.8,296.01,44749.0,296.5376,296.5874,294.6253,294.8344,44749.0
2025-01-21 10:30:00,296.01,296.21,294.29,294.33,44347.0,294.8344,295.0336,293.1212,293.1611,44347.0
2025-01-21 11:00:00,294.37,295.53,293.85,295.07,22675.0,293.2009,294.3563,292.683,293.8982,22675.0
2025-01-21 11:30:00,295.1,295.3,294.79,295.08,23058.0,293.928,294.1272,293.6193,293.9081,23058.0
2025-01-21 12:00:00,295.07,295.08,294.19,294.35,51244.0,293.8982,293.9081,293.0216,293.181,51244.0
2025-01-21 12:30:00,294.4,294.95,294.28,294.31,19872.0,293.2308,293.7786,293.1113,293.1412,19872.0
2025-01-21 13:00:00,294.27,294.82,294.08,294.49,24306.0,293.1013,293.6491,292.9121,293.3205,24306.0
2025-01-21 13:30:00,294.39,294.5,293.94,294.06,35831.0,293.2209,293.3304,292.7726,292.8922,35831.0
2025-01-21 14:00:00,293.99,294.67,293.95,294.36,23438.0,292.8224,293.4997,292.7826,293.191,23438.0
2025-01-21 14:30:00,294.26,294.67,294.09,294.39,22368.0,293.0914,293.4997,292.922,293.2209,22368.0
2025-01-21 15:00:00,294.37,295.56,294.27,295.3,66829.0,293.2009,294.3862,293.1013,294.1272,66829.0
2025-01-21 15:30:00,295.38,296.95,295.32,296.75,312703.0,294.2069,295.7707,294.1472,295.5715,312703.0
2025-01-22 09:30:00,297.15,297.66,295.45,296.27,67023.0,295.9699,296.4779,294.2766,295.0934,67023.0
2025-01-22 10:00:00,296.16,296.3,294.81,295.96,115187.0,294.9838,295.1233,293.6392,294.7846,115187.0
2025-01-22 10:30:00,296.0,296.39,295.69,296.28,49947.0,294.8245,295.2129,294.5157,295.1033,49947.0
2025-01-22 11:00:00,296.46,296.62,295.69,296.03,49193.0,295.2826,295.442,294.5157,294.8543,49193.0
2025-01-22 11:30:00,296.16,296.45,295.67,295.81,29795.0,294.9838,295.2727,294.4958,294.6352,29795.0
2025-01-22 12:00:00,295.78,295.92,295.18,295.53,44282.0,294.6053,294.7448,294.0077,294.3563,44282.0
2025-01-22 12:30:00,295.53,295.86,293.84,293.94,39042.0,294.3563,294.685,292.673,292.7726,39042.0
2025-01-22 13:00:00,293.87,294.41,293.42,294.24,69162.0,292.7029,293.2408,292.2547,293.0714,69162.0
2025-01-22 13:30:00,294.36,294.73,293.93,294.59,36831.0,293.191,293.5595,292.7627,293.4201,36831.0
2025-01-22 14:00:00,294.59,295.16,294.49,294.9,30189.0,293.4201,293.9878,293.3205,293.7288,30189.0
2025-01-22 14:30:00,294.97,295.47,294.88,295.09,33551.0,293.7985,294.2966,293.7089,293.9181,33551.0
2025-01-22 15:00:00,295.09,295.48,295.03,295.28,47779.0,293.9181,294.3065,293.8583,294.1073,47779.0
2025-01-22 15:30:00,295.24,295.33,293.39,293.5,215030.0,294.0675,294.1571,292.2248,292.3344,215030.0
2025-01-23 09:30:00,292.45,294.36,292.18,293.1,64562.0,291.2886,293.191,291.0196,291.936,64562.0
2025-01-23 10:00:00,293.1,293.16,290.15,290.16,33280.0,291.936,291.9957,288.9977,289.0076,33280.0
2025-01-23 10:30:00,290.42,291.72,290.17,291.61,54880.0,289.2666,290.5615,289.0176,290.4519,54880.0
2025-01-23 11:00:00,291.71,291.88,291.06,291.08,56681.0,290.5515,290.7208,289.9041,289.924,56681.0
2025-01-23 11:30:00,291.22,291.29,290.47,290.47,52403.0,290.0634,290.1332,289.3164,289.3164,52403.0
2025-01-23 12:00:00,290.48,291.15,290.17,290.17,31288.0,289.3264,289.9937,289.0176,289.0176,31288.0
2025-01-23 12:30:00,290.22,290.71,289.82,290.12,40270.0,289.0674,289.5555,288.669,288.9678,40270.0
2025-01-23 13:00:00,290.13,290.23,289.23,289.28,32266.0,288.9778,289.0774,288.0813,288.1311,32266.0
2025-01-23 13:30:00,289.29,289.29,288.62,288.92,78566.0,288.1411,288.1411,287.4738,287.7726,78566.0
2025-01-23 14:00:00,288.67,288.85,288.06,288.07,37026.0,287.5236,287.7029,286.916,286.926,37026.0
2025-01-23 14:30:00,288.07,288.55,287.93,288.17,67418.0,286.926,287.404,286.7865,287.0256,67418.0
2025-01-23 15:00:00,288.11,288.3,287.85,288.0,65571.0,286.9658,287.155,286.7068,286.8562,65571.0
2025-01-23 15:30:00,288.0,288.45,287.5,287.96,252897.0,286.8562,287.3044,286.3582,286.8164,252897.0
2025-01-24 09:30:00,286.8,288.73,286.8,288.6,51779.0,285.661,287.5833,285.661,287.4538,51779.0
2025-01-24 10:00:00,288.55,289.17,287.11,287.6,57119.0,287.404,288.0216,285.9698,286.4578,57119.0
2025-01-24 10:30:00,287.5,287.98,286.86,287.09,79458.0,286.3582,286.8363,285.7208,285.9498,79458.0
2025-01-24 11:00:00,286.95,287.63,286.78,287.16,45486.0,285.8104,286.4877,285.6411,286.0196,45486.0
2025-01-24 11:30:00,287.14,287.7,286.9,287.33,54604.0,285.9996,286.5574,285.7606,286.1889,54604.0
2025-01-24 12:00:00,287.25,287.88,286.82,287.74,47843.0,286.1092,286.7367,285.6809,286.5973,47843.0
2025-01-24 12:30:00,287.74,288.6,287.56,288.31,37733.0,286.5973,287.4538,286.418,287.165,37733.0
2025-01-24 13:00:00,288.44,288.67,288.13,288.17,24036.0,287.2945,287.5236,286.9857,287.0256,24036.0
2025-01-24 13:30:00,288.2,288.74,288.1,288.59,30330.0,287.0554,287.5933,286.9558,287.4439,30330.0
2025-01-24 14:00:00,288.56,289.02,288.48,289.01,33287.0,287.414,287.8722,287.3343,287.8622,33287.0
2025-01-24 14:30:00,289.01,289.04,288.27,288.75,39074.0,287.8622,287.8921,287.1252,287.6032,39074.0
2025-01-24 15:00:00,288.85,289.33,288.54,289.33,89994.0,287.7029,288.1809,287.3941,288.1809,89994.0
2025-01-24 15:30:00,289.33,289.93,289.04,289.55,398603.0,288.1809,288.7786,287.8921,288.4001,398603.0
2025-01-27 09:30:00,289.52,293.93,289.52,291.66,44968.0,288.3702,292.7627,288.3702,290.5017,44968.0
2025-01-27 10:00:00,291.81,293.99,291.81,293.95,67374.0,290.6511,292.8224,290.6511,292.7826,67374.0
2025-01-27 10:30:00,294.07,294.07,292.96,293.19,43749.0,292.9021,292.9021,291.7965,292.0256,43749.0
2025-01-27 11:00:00,293.07,294.37,292.91,294.26,40976.0,291.9061,293.2009,291.7467,293.0914,40976.0
2025-01-27 11:30:00,294.21,295.6,294.17,295.0,44453.0,293.0416,294.426,293.0017,293.8284,44453.0
2025-01-27 12:00:00,295.06,296.33,294.92,296.24,39545.0,293.8882,295.1531,293.7487,295.0635,39545.0
2025-01-27 12:30:00,296.24,296.91,295.72,295.9,47290.0,295.0635,295.7308,294.5456,294.7249,47290.0
2025-01-27 13:00:00,295.73,296.37,295.28,296.34,22517.0,294.5555,295.193,294.1073,295.1631,22517.0
2025-01-27 13:30:00,296.43,296.62,295.48,295.87,63716.0,295.2527,295.442,294.3065,294.695,63716.0
2025-01-27 14:00:00,295.87,297.04,295.87,297.0,74000.0,294.695,295.8603,294.695,295.8205,74000.0
2025-01-27 14:30:00,297.0,297.7,296.93,297.09,77345.0,295.8205,296.5177,295.7508,295.9101,77345.0
2025-01-27 15:00:00,297.09,297.16,295.79,296.16,51763.0,295.9101,295.9798,294.6153,294.9838,51763.0
2025-01-27 15:30:00,296.22,296.25,294.58,296.1,186844.0,295.0436,295.0735,293.4101,294.9241,186844.0
2025-01-28 09:30:00,296.0,297.49,294.49,295.62,79646.0,294.8245,296.3085,293.3205,294.446,79646.0
2025-01-28 10:00:00,295.7,295.8,294.0,294.66,46622.0,294.5256,294.6253,292.8324,293.4898,46622.0
2025-01-28 10:30:00,294.66,295.84,294.34,295.42,44315.0,293.4898,294.6651,293.171,294.2468,44315.0
2025-01-28 11:00:00,295.42,295.56,294.67,294.67,99697.0,294.2468,294.3862,293.4997,293.4997,99697.0
2025-01-28 11:30:00,294.77,294.94,294.15,294.86,76425.0,293.5993,293.7687,292.9818,293.689,76425.0
2025-01-28 12:00:00,294.83,295.0,293.82,294.08,96826.0,293.6591,293.8284,292.6531,292.9121,96826.0
2025-01-28 12:30:00,294.15,294.93,293.72,294.47,58061.0,292.9818,293.7587,292.5535,293.3005,58061.0
2025-01-28 13:00:00,294.41,294.64,294.08,294.13,27206.0,293.2408,293.4699,292.9121,292.9619,27206.0
2025-01-28 13:30:00,294.13,294.55,293.89,293.9,48805.0,292.9619,293.3802,292.7228,292.7328,48805.0
2025-01-28 14:00:00,293.89,294.31,293.41,294.3,63058.0,292.7228,293.1412,292.2447,293.1312,63058.0
2025-01-28 14:30:00,294.37,294.53,293.88,294.36,35303.0,293.2009,293.3603,292.7129,293.191,35303.0
2025-01-28 15:00:00,294.36,294.53,293.71,293.71,48658.0,293.191,293.3603,292.5436,292.5436,48658.0
2025-01-28 15:30:00,293.69,294.41,293.19,293.41,219688.0,292.5236,293.2408,292.0256,292.2447,219688.0
2025-01-29 09:30:00,292.0,293.74,291.47,292.75,39089.0,290.8403,292.5734,290.3124,291.5874,39089.0
2025-01-29 10:00:00,292.98,293.59,292.11,293.0,39777.0,291.8165,292.424,290.9499,291.8364,39777.0
2025-01-29 10:30:00,292.93,294.02,292.92,293.55,79593.0,291.7666,292.8523,291.7567,292.3842,79593.0
2025-01-29 11:00:00,293.41,294.3,292.92,293.66,103811.0,292.2447,293.1312,291.7567,292.4937,103811.0
2025-01-29 11:30:00,293.67,294.11,293.53,293.88,37816.0,292.5037,292.942,292.3643,292.7129,37816.0
2025-01-29 12:00:00,293.88,294.76,293.71,294.32,38359.0,292.7129,293.5894,292.5436,293.1511,38359.0
2025-01-29 12:30:00,294.32,295.27,294.1,295.27,40395.0,293.1511,294.0974,292.932,294.0974,40395.0
2025-01-29 13:00:00,295.21,295.78,294.73,295.59,28459.0,294.0376,294.6053,293.5595,294.4161,28459.0
2025-01-29 13:30:00,295.76,295.94,295.16,295.61,52891.0,294.5854,294.7647,293.9878,294.436,52891.0
2025-01-29 14:00:00,295.61,295.61,293.98,294.02,34518.0,294.436,294.436,292.8125,292.8523,34518.0
2025-01-29 14:30:00,294.11,295.87,293.98,295.1,79167.0,292.942,294.695,292.8125,293.928,79167.0
2025-01-29 15:00:00,295.11,296.0,294.4,295.69,71645.0,293.938,294.8245,293.2308,294.5157,71645.0
2025-01-29 15:30:00,295.6,295.75,294.08,294.1,183614.0,294.426,294.5754,292.9121,292.932,183614.0
2025-01-30 09:30:00,297.07,298.8,295.51,295.68,64954.0,295.8902,297.6133,294.3364,294.5057,64954.0
2025-01-30 10:00:00,295.68,296.36,294.6,296.06,39751.0,294.5057,295.183,293.43,294.8842,39751.0
2025-01-30 10:30:00,296.1,297.62,296.1,297.3,30715.0,294.9241,296.438,294.9241,296.1193,30715.0
2025-01-30 11:00:00,297.47,297.6,296.72,297.08,30565.0,296.2886,296.4181,295.5416,295.9002,30565.0
2025-01-30 11:30:00,296.86,297.79,296.86,297.62,34684.0,295.681,296.6073,295.681,296.438,34684.0
2025-01-30 12:00:00,297.69,298.1,296.9,296.91,43450.0,296.5077,296.9161,295.7209,295.7308,43450.0
2025-01-30 12:30:00,297.02,297.49,297.02,297.31,17846.0,295.8404,296.3085,295.8404,296.1293,17846.0
2025-01-30 13:00:00,297.37,297.76,296.86,297.76,33236.0,296.189,296.5775,295.681,296.5775,33236.0
2025-01-30 13:30:00,297.72,298.77,297.69,298.47,74239.0,296.5376,297.5835,296.5077,297.2846,74239.0
2025-01-30 14:00:00,298.5,298.85,298.41,298.73,36174.0,297.3145,297.6631,297.2249,297.5436,36174.0
2025-01-30 14:30:00,298.72,298.88,298.15,298.27,37897.0,297.5337,297.693,296.9659,297.0854,37897.0
2025-01-30 15:00:00,298.3,299.15,298.09,298.88,111842.0,297.1153,297.9619,296.9062,297.693,111842.0
2025-01-30 15:30:00,298.94,299.44,297.26,298.84,346277.0,297.7528,298.2508,296.0795,297.6532,346277.0
2025-01-31 09:30:00,298.2,307.74,296.83,303.55,297585.0,297.0157,306.5178,295.6512,302.3445,297585.0
2025-01-31 10:00:00,303.54,306.5,303.17,304.26,126149.0,302.3345,305.2828,301.966,303.0517,126149.0
2025-01-31 10:30:00,304.32,306.0,304.24,305.6,68563.0,303.1114,304.7847,303.0317,304.3863,68563.0
2025-01-31 11:00:00,305.68,306.49,305.09,305.09,45492.0,304.466,305.2728,303.8784,303.8784,45492.0
2025-01-31 11:30:00,305.14,305.83,304.65,304.81,36160.0,303.9282,304.6154,303.4401,303.5995,36160.0
2025-01-31 12:00:00,304.97,304.97,303.31,304.21,145106.0,303.7588,303.7588,302.1054,303.0019,145106.0
2025-01-31 12:30:00,304.19,304.7,303.91,304.1,57850.0,302.9819,303.4899,302.703,302.8923,57850.0
2025-01-31 13:00:00,304.23,305.26,304.06,304.07,38682.0,303.0218,304.0477,302.8524,302.8624,38682.0
2025-01-31 13:30:00,303.98,304.74,303.82,304.05,67506.0,302.7728,303.5297,302.6134,302.8425,67506.0
2025-01-31 14:00:00,304.05,304.05,300.29,302.12,53463.0,302.8425,302.8425,299.0974,300.9202,53463.0
2025-01-31 14:30:00,302.24,302.88,301.75,302.83,30841.0,301.0397,301.6771,300.5516,301.6273,30841.0
2025-01-31 15:00:00,302.75,302.75,301.76,302.2,55100.0,301.5476,301.5476,300.5616,300.9998,55100.0
2025-01-31 15:30:00,302.21,303.11,301.51,302.07,289420.0,301.0098,301.9062,300.3126,300.8704,289420.0
2025-02-03 09:30:00,299.75,304.47,299.37,303.41,167518.0,298.5596,303.2608,298.1811,302.205,167518.0
2025-02-03 10:00:00,303.37,305.68,302.9,304.47,118760.0,302.1652,304.466,301.6971,303.2608,118760.0
2025-02-03 10:30:00,304.91,306.02,303.75,304.0,134813.0,303.6991,304.8047,302.5437,302.7927,134813.0
2025-02-03 11:00:00,304.0,306.81,303.99,305.79,57042.0,302.7927,305.5915,302.7827,304.5756,57042.0
2025-02-03 11:30:00,305.69,307.15,305.29,306.53,63052.0,304.476,305.9302,304.0776,305.3126,63052.0
2025-02-03 12:00:00,306.48,307.37,306.13,306.84,25537.0,305.2628,306.1493,304.9142,305.6214,25537.0
2025-02-03 12:30:00,306.75,307.07,306.22,307.0,54893.0,305.5318,305.8505,305.0039,305.7808,54893.0
2025-02-03 13:00:00,307.1,308.03,306.79,307.97,62479.0,305.8804,306.8067,305.5716,306.7469,62479.0
2025-02-03 13:30:00,307.95,308.38,307.35,307.81,39744.0,306.727,307.1553,306.1294,306.5876,39744.0
2025-02-03 14:00:00,307.8,308.71,307.8,308.44,37876.0,306.5776,307.484,306.5776,307.2151,37876.0
2025-02-03 14:30:00,308.46,309.0,307.86,308.48,53644.0,307.235,307.7728,306.6374,307.2549,53644.0
2025-02-03 15:00:00,308.52,308.62,306.88,306.88,42908.0,307.2947,307.3943,305.6612,305.6612,42908.0
2025-02-03 15:30:00,306.84,309.53,306.69,309.17,310480.0,305.6214,308.3007,305.472,307.9422,310480.0
2025-02-04 09:30:00,309.0,311.0,308.52,310.44,149233.0,307.7728,309.7649,307.2947,309.2071,149233.0
2025-02-04 10:00:00,310.62,311.01,310.0,310.25,41886.0,309.3864,309.7748,308.7689,309.0179,41886.0
2025-02-04 10:30:00,310.12,310.63,310.05,310.28,27789.0,308.8884,309.3964,308.8187,309.0477,27789.0
2025-02-04 11:00:00,310.27,311.14,310.2,311.12,104746.0,309.0378,309.9043,308.9681,309.8844,104746.0
2025-02-04 11:30:00,311.14,311.45,310.68,310.98,16265.0,309.9043,310.2131,309.4462,309.745,16265.0
2025-02-04 12:00:00,310.89,311.57,310.83,311.37,27710.0,309.6553,310.3326,309.5956,310.1334,27710.0
2025-02-04 12:30:00,311.36,312.57,311.05,312.4,45876.0,310.1235,311.3287,309.8147,311.1593,45876.0
2025-02-04 13:00:00,312.4,312.87,312.3,312.63,26330.0,311.1593,311.6275,311.0597,311.3884,26330.0
2025-02-04 13:30:00,312.63,313.0,311.96,312.07,39992.0,311.3884,311.7569,310.7211,310.8306,39992.0
2025-02-04 14:00:00,312.21,312.31,311.57,311.69,21810.0,310.9701,311.0697,310.3326,310.4521,21810.0
2025-02-04 14:30:00,311.69,312.24,311.0,311.19,63859.0,310.4521,311.0,309.7649,309.9541,63859.0
2025-02-04 15:00:00,311.19,311.82,311.06,311.77,68059.0,309.9541,310.5816,309.8246,310.5318,68059.0
2025-02-04 15:30:00,311.72,312.77,311.44,312.13,245644.0,310.482,311.5279,310.2031,310.8904,245644.0
2025-02-05 09:30:00,314.6,314.6,311.62,313.39,45095.0,313.3506,313.3506,310.3824,312.1454,45095.0
2025-02-05 10:00:00,313.42,313.5,312.33,313.15,60957.0,312.1753,312.255,311.0896,311.9063,60957.0
2025-02-05 10:30:00,313.07,313.59,312.92,313.29,36721.0,311.8267,312.3446,311.6773,312.0458,36721.0
2025-02-05 11:00:00,313.28,313.75,312.86,313.71,50445.0,312.0358,312.504,311.6175,312.4641,50445.0
2025-02-05 11:30:00,313.64,314.35,313.45,314.1,19939.0,312.3944,313.1016,312.2052,312.8526,19939.0
2025-02-05 12:00:00,314.28,314.47,313.54,314.13,44123.0,313.0319,313.2211,312.2948,312.8825,44123.0
2025-02-05 12:30:00,314.08,314.9,313.97,314.65,19128.0,312.8327,313.6494,312.7231,313.4004,19128.0
2025-02-05 13:00:00,314.91,315.03,314.63,314.93,25253.0,313.6594,313.7789,313.3805,313.6793,25253.0
2025-02-05 13:30:00,314.93,315.09,314.54,314.65,24339.0,313.6793,313.8386,313.2908,313.4004,24339.0
2025-02-05 14:00:00,314.77,315.35,314.76,315.17,18288.0,313.5199,314.0976,313.51,313.9183,18288.0
2025-02-05 14:30:00,315.22,315.32,313.93,314.03,27368.0,313.9681,314.0677,312.6832,312.7829,27368.0
2025-02-05 15:00:00,314.06,315.04,313.71,314.65,66605.0,312.8127,313.7888,312.4641,313.4004,66605.0
2025-02-05 15:30:00,314.49,316.34,314.49,316.28,220520.0,313.241,315.0837,313.241,315.0239,220520.0
2025-02-06 09:30:00,316.95,318.72,315.66,317.7,93647.0,315.6913,317.4542,314.4064,316.4383,93647.0
2025-02-06 10:00:00,317.62,318.11,317.12,317.68,137902.0,316.3586,316.8466,315.8606,316.4184,137902.0
2025-02-06 10:30:00,317.77,319.1,317.75,318.44,36935.0,316.508,317.8327,316.4881,317.1753,36935.0
2025-02-06 11:00:00,318.29,319.43,318.28,319.0,44039.0,317.0259,318.1614,317.016,317.7331,44039.0
2025-02-06 11:30:00,318.99,319.86,318.48,319.86,97610.0,317.7232,318.5897,317.2152,318.5897,97610.0
2025-02-06 12:00:00,319.86,320.72,319.51,320.01,46957.0,318.5897,319.4463,318.2411,318.7391,46957.0
2025-02-06 12:30:00,320.15,320.43,318.71,318.98,125859.0,318.8785,319.1574,317.4443,317.7132,125859.0
2025-02-06 13:00:00,318.84,319.48,318.84,319.15,21413.0,317.5737,318.2112,317.5737,317.8825,21413.0
2025-02-06 13:30:00,319.16,319.41,318.73,318.86,34382.0,317.8925,318.1415,317.4642,317.5937,34382.0
2025-02-06 14:00:00,318.88,319.4,318.3,318.52,46274.0,317.6136,318.1315,317.0359,317.255,46274.0
2025-02-06 14:30:00,318.37,319.07,317.49,318.97,64314.0,317.1056,317.8028,316.2291,317.7032,64314.0
2025-02-06 15:00:00,318.94,319.4,318.65,319.31,90983.0,317.6734,318.1315,317.3845,318.0419,90983.0
2025-02-06 15:30:00,319.38,320.1,318.59,319.98,297571.0,318.1116,318.8287,317.3247,318.7092,297571.0
2025-02-07 09:30:00,319.68,321.99,318.89,321.99,67548.0,318.4104,320.7112,317.6236,320.7112,67548.0
2025-02-07 10:00:00,322.0,322.57,320.98,321.23,44809.0,320.7212,321.2889,319.7053,319.9543,44809.0
2025-02-07 10:30:00,321.22,321.81,320.8,321.01,59128.0,319.9443,320.532,319.526,319.7351,59128.0
2025-02-07 11:00:00,321.27,322.16,320.87,321.31,46012.0,319.9941,320.8806,319.5957,320.0339,46012.0
2025-02-07 11:30:00,321.22,323.17,321.22,322.71,75194.0,319.9443,321.8866,319.9443,321.4284,75194.0
2025-02-07 12:00:00,322.71,322.9,322.0,322.74,70454.0,321.4284,321.6176,320.7212,321.4583,70454.0
2025-02-07 12:30:00,322.65,323.26,322.21,322.76,49351.0,321.3686,321.9762,320.9304,321.4782,49351.0
2025-02-07 13:00:00,322.74,323.55,322.6,322.75,28164.0,321.4583,322.265,321.3188,321.4682,28164.0
2025-02-07 13:30:00,322.65,323.0,321.67,321.76,34425.0,321.3686,321.7172,320.3925,320.4822,34425.0
2025-02-07 14:00:00,321.74,322.16,321.0,321.0,36785.0,320.4622,320.8806,319.7252,319.7252,36785.0
2025-02-07 14:30:00,321.03,321.66,320.67,321.02,42696.0,319.7551,320.3825,319.3965,319.7451,42696.0
2025-02-07 15:00:00,321.07,321.72,320.8,321.54,66015.0,319.7949,320.4423,319.526,320.263,66015.0
2025-02-07 15:30:00,321.61,322.77,321.45,322.33,288476.0,320.3327,321.4881,320.1734,321.0499,288476.0
2025-02-10 09:30:00,322.07,322.87,319.81,320.96,38224.0,320.7909,321.5877,318.5399,319.6853,38224.0
2025-02-10 10:00:00,321.12,321.34,320.24,320.68,43972.0,319.8447,320.0638,318.9682,319.4064,43972.0
2025-02-10 10:30:00,320.68,322.33,320.67,321.9,32271.0,319.4064,321.0499,319.3965,320.6216,32271.0
2025-02-10 11:00:00,321.99,321.99,321.05,321.83,67010.0,320.7112,320.7112,319.775,320.5519,67010.0
2025-02-10 11:30:00,321.66,322.14,321.45,321.84,30648.0,320.3825,320.8606,320.1734,320.5618,30648.0
2025-02-10 12:00:00,321.81,322.57,321.6,322.5,31123.0,320.532,321.2889,320.3228,321.2192,31123.0
2025-02-10 12:30:00,322.62,322.99,322.51,322.91,20118.0,321.3387,321.7073,321.2292,321.6276,20118.0
2025-02-10 13:00:00,322.97,323.17,322.78,322.97,22736.0,321.6873,321.8866,321.4981,321.6873,22736.0
2025-02-10 13:30:00,322.96,323.39,322.48,323.35,35028.0,321.6774,322.1057,321.1993,322.0658,35028.0
2025-02-10 14:00:00,323.27,324.08,323.24,323.95,39211.0,321.9862,322.7929,321.9563,322.6635,39211.0
2025-02-10 14:30:00,323.9,324.34,323.81,324.27,51920.0,322.6137,323.0519,322.524,322.9822,51920.0
2025-02-10 15:00:00,324.35,324.79,324.33,324.52,91332.0,323.0619,323.5001,323.0419,323.2312,91332.0
2025-02-10 15:30:00,324.49,324.64,323.49,324.29,224368.0,323.2013,323.3507,322.2053,323.0021,224368.0
2025-02-11 09:30:00,323.97,324.17,321.1,321.66,144036.0,322.6834,322.8826,319.8248,320.3825,144036.0
2025-02-11 10:00:00,321.66,321.82,321.34,321.44,47594.0,320.3825,320.5419,320.0638,320.1634,47594.0
2025-02-11 10:30:00,321.43,322.27,321.34,322.17,28892.0,320.1535,320.9901,320.0638,320.8905,28892.0
2025-02-11 11:00:00,321.96,322.32,321.47,321.75,23193.0,320.6814,321.0399,320.1933,320.4722,23193.0
2025-02-11 11:30:00,321.8,322.32,321.2,321.95,80927.0,320.522,321.0399,319.9244,320.6714,80927.0
2025-02-11 12:00:00,321.85,322.45,321.74,322.04,12250.0,320.5718,321.1694,320.4622,320.761,12250.0
2025-02-11 12:30:00,321.86,322.04,321.57,321.59,11270.0,320.5818,320.761,320.2929,320.3128,11270.0
2025-02-11 13:00:00,321.59,321.72,321.33,321.6,38263.0,320.3128,320.4423,320.0539,320.3228,38263.0
2025-02-11 13:30:00,321.55,321.67,320.77,321.17,39303.0,320.273,320.3925,319.4961,319.8945,39303.0
2025-02-11 14:00:00,321.2,321.81,321.06,321.7,30188.0,319.9244,320.532,319.7849,320.4224,30188.0
2025-02-11 14:30:00,321.7,322.52,321.66,322.3,28858.0,320.4224,321.2391,320.3825,321.02,28858.0
2025-02-11 15:00:00,322.2,322.49,321.95,322.36,37595.0,320.9204,321.2093,320.6714,321.0798,37595.0
2025-02-11 15:30:00,322.17,322.62,321.49,321.92,138056.0,320.8905,321.3387,320.2132,320.6415,138056.0
2025-02-12 09:30:00,320.38,322.09,319.69,321.49,67527.0,319.1076,320.8108,318.4204,320.2132,67527.0
2025-02-12 10:00:00,321.31,322.41,321.03,321.84,39410.0,320.0339,321.1296,319.7551,320.5618,39410.0
2025-02-12 10:30:00,321.88,323.49,321.66,323.21,20393.0,320.6017,322.2053,320.3825,321.9264,20393.0
2025-02-12 11:00:00,323.21,323.21,321.85,322.22,27331.0,321.9264,321.9264,320.5718,320.9403,27331.0
2025-02-12 11:30:00,322.18,324.02,322.01,324.02,19851.0,320.9005,322.7332,320.7312,322.7332,19851.0
2025-02-12 12:00:00,323.86,324.63,323.58,324.6,15406.0,322.5738,323.3408,322.2949,323.3109,15406.0
2025-02-12 12:30:00,324.55,324.63,323.67,324.15,22716.0,323.2611,323.3408,322.3846,322.8627,22716.0
2025-02-12 13:00:00,324.27,324.27,323.73,323.79,12247.0,322.9822,322.9822,322.4443,322.5041,12247.0
2025-02-12 13:30:00,323.88,324.12,323.54,324.0,22634.0,322.5937,322.8328,322.2551,322.7133,22634.0
2025-02-12 14:00:00,324.0,324.29,323.63,324.04,27062.0,322.7133,323.0021,322.3447,322.7531,27062.0
2025-02-12 14:30:00,324.17,324.43,323.93,324.31,27378.0,322.8826,323.1415,322.6435,323.022,27378.0
2025-02-12 15:00:00,324.42,324.42,323.66,323.87,45627.0,323.1316,323.1316,322.3746,322.5838,45627.0
2025-02-12 15:30:00,323.87,325.1,323.81,324.59,149194.0,322.5838,323.8089,322.524,323.3009,149194.0
2025-02-13 09:30:00,325.0,325.58,324.01,325.35,71039.0,323.7093,324.287,322.7232,324.0579,71039.0
2025-02-13 10:00:00,325.56,326.55,325.1,326.37,72237.0,324.2671,325.2531,323.8089,325.0738,72237.0
2025-02-13 10:30:00,326.46,327.95,326.45,327.95,42983.0,325.1635,326.6476,325.1535,326.6476,42983.0
2025-02-13 11:00:00,327.95,328.17,327.45,327.74,29648.0,326.6476,326.8667,326.1496,326.4384,29648.0
2025-02-13 11:30:00,327.8,327.99,326.89,326.9,26340.0,326.4982,326.6874,325.5918,325.6017,26340.0
2025-02-13 12:00:00,326.9,327.14,326.21,326.22,48330.0,325.6017,325.8408,324.9145,324.9244,48330.0
2025-02-13 12:30:00,326.1,326.54,325.01,325.02,28272.0,324.8049,325.2432,323.7192,323.7292,28272.0
2025-02-13 13:00:00,324.92,326.17,324.81,326.06,40964.0,323.6296,324.8746,323.52,324.7651,40964.0
2025-02-13 13:30:00,326.06,327.1,325.88,326.84,26392.0,324.7651,325.8009,324.5858,325.542,26392.0
2025-02-13 14:00:00,326.85,327.89,326.76,327.27,50424.0,325.5519,326.5878,325.4623,325.9703,50424.0
2025-02-13 14:30:00,327.14,328.0,327.14,327.5,20503.0,325.8408,326.6974,325.8408,326.1994,20503.0
2025-02-13 15:00:00,327.49,328.43,327.49,327.87,31266.0,326.1894,327.1257,326.1894,326.5679,31266.0
2025-02-13 15:30:00,327.79,328.92,327.44,328.59,126159.0,326.4882,327.6137,326.1396,327.285,126159.0
2025-02-14 09:30:00,328.85,329.6,327.32,327.54,110783.0,327.544,328.291,326.0201,326.2392,110783.0
2025-02-14 10:00:00,327.54,328.99,327.06,327.12,59571.0,326.2392,327.6834,325.7611,325.8209,59571.0
2025-02-14 10:30:00,327.1,327.44,325.65,325.69,72185.0,325.8009,326.1396,324.3567,324.3965,72185.0
2025-02-14 11:00:00,325.68,325.79,322.57,323.68,70532.0,324.3866,324.4961,321.2889,322.3945,70532.0
2025-02-14 11:30:00,323.68,324.84,323.26,324.71,64676.0,322.3945,323.5499,321.9762,323.4204,64676.0
2025-02-14 12:00:00,324.62,324.75,323.35,323.43,77913.0,323.3308,323.4603,322.0658,322.1455,77913.0
2025-02-14 12:30:00,323.43,324.1,322.0,322.69,65779.0,322.1455,322.8129,320.7212,321.4085,65779.0
2025-02-14 13:00:00,322.52,322.53,321.29,321.85,41032.0,321.2391,321.2491,320.014,320.5718,41032.0
2025-02-14 13:30:00,321.6,321.85,320.67,321.01,63150.0,320.3228,320.5718,319.3965,319.7351,63150.0
2025-02-14 14:00:00,321.0,321.73,319.5,319.66,85521.0,319.7252,320.4523,318.2311,318.3905,85521.0
2025-02-14 14:30:00,319.7,321.36,319.52,321.24,73545.0,318.4303,320.0837,318.251,319.9642,73545.0
2025-02-14 15:00:00,321.23,321.86,319.56,319.75,123757.0,319.9543,320.5818,318.2909,318.4801,123757.0
2025-02-14 15:30:00,319.86,322.16,319.81,321.49,254189.0,318.5897,320.8806,318.5399,320.2132,254189.0
2025-02-18 09:30:00,322.24,323.89,320.04,323.4,72285.0,320.9602,322.6037,318.769,322.1156,72285.0
2025-02-18 10:00:00,323.04,324.48,322.92,323.52,39753.0,321.7571,323.1914,321.6375,322.2352,39753.0
2025-02-18 10:30:00,323.61,324.8,323.09,324.57,21406.0,322.3248,323.5101,321.8069,323.281,21406.0
2025-02-18 11:00:00,324.42,324.57,323.12,323.13,30913.0,323.1316,323.281,321.8368,321.8467,30913.0
2025-02-18 11:30:00,323.34,324.26,323.33,323.7,25114.0,322.0559,322.9722,322.0459,322.4144,25114.0
2025-02-18 12:00:00,323.69,323.79,322.9,323.25,19943.0,322.4045,322.5041,321.6176,321.9662,19943.0
2025-02-18 12:30:00,323.28,323.96,323.28,323.79,18815.0,321.9961,322.6734,321.9961,322.5041,18815.0
2025-02-18 13:00:00,323.74,324.67,323.59,324.67,28338.0,322.4543,323.3806,322.3049,323.3806,28338.0
2025-02-18 13:30:00,324.71,325.25,324.56,324.72,20420.0,323.4204,323.9583,323.271,323.4304,20420.0
2025-02-18 14:00:00,324.86,325.07,324.21,324.73,40494.0,323.5698,323.779,322.9224,323.4404,40494.0
2025-02-18 14:30:00,324.62,325.34,324.56,325.05,25258.0,323.3308,324.0479,323.271,323.7591,25258.0
2025-02-18 15:00:00,325.06,325.27,324.75,325.23,36940.0,323.769,323.9782,323.4603,323.9384,36940.0
2025-02-18 15:30:00,325.27,326.4,324.38,326.3,218494.0,323.9782,325.1037,323.0917,325.0041,218494.0
2025-02-19 09:30:00,327.26,327.35,325.7,326.99,38974.0,325.9603,326.05,324.4065,325.6914,38974.0
2025-02-19 10:00:00,326.96,327.99,326.95,327.37,15911.0,325.6615,326.6874,325.6515,326.0699,15911.0
2025-02-19 10:30:00,327.18,327.56,326.55,327.1,15356.0,325.8806,326.2591,325.2531,325.8009,15356.0
2025-02-19 11:00:00,326.9,327.25,325.36,326.45,48316.0,325.6017,325.9503,324.0679,325.1535,48316.0
2025-02-19 11:30:00,326.34,326.95,326.09,326.59,15987.0,325.044,325.6515,324.795,325.293,15987.0
2025-02-19 12:00:00,326.46,326.76,325.82,325.84,14905.0,325.1635,325.4623,324.526,324.5459,14905.0
2025-02-19 12:30:00,325.97,326.21,325.72,325.96,14514.0,324.6754,324.9145,324.4264,324.6655,14514.0
2025-02-19 13:00:00,325.89,326.62,325.89,326.44,12398.0,324.5958,325.3229,324.5958,325.1436,12398.0
2025-02-19 13:30:00,326.44,326.77,326.43,326.59,10050.0,325.1436,325.4723,325.1336,325.293,10050.0
2025-02-19 14:00:00,326.61,327.48,326.61,327.36,12083.0,325.3129,326.1794,325.3129,326.0599,12083.0
2025-02-19 14:30:00,327.41,327.41,326.6,326.78,14544.0,326.1097,326.1097,325.3029,325.4822,14544.0
2025-02-19 15:00:00,326.65,327.06,326.22,327.03,22697.0,325.3527,325.7611,324.9244,325.7312,22697.0
2025-02-19 15:30:00,326.85,327.74,326.61,327.32,69832.0,325.5519,326.4384,325.3129,326.0201,69832.0
2025-02-20 09:30:00,326.0,326.44,324.8,325.86,21950.0,324.7053,325.1436,323.5101,324.5659,21950.0
2025-02-20 10:00:00,325.84,327.16,325.7,327.04,17521.0,324.5459,325.8607,324.4065,325.7412,17521.0
2025-02-20 10:30:00,327.24,327.4,325.12,325.25,17105.0,325.9404,326.0998,323.8288,323.9583,17105.0
2025-02-20 11:00:00,325.25,325.43,324.21,324.94,28977.0,323.9583,324.1376,322.9224,323.6495,28977.0
2025-02-20 11:30:00,324.96,324.96,323.95,324.13,18229.0,323.6694,323.6694,322.6635,322.8427,18229.0
2025-02-20 12:00:00,323.94,324.34,323.73,323.73,17233.0,322.6535,323.0519,322.4443,322.4443,17233.0
2025-02-20 12:30:00,323.85,324.19,323.03,323.12,17206.0,322.5639,322.9025,321.7471,321.8368,17206.0
2025-02-20 13:00:00,323.11,323.37,322.67,322.73,11529.0,321.8268,322.0858,321.3885,321.4483,11529.0
2025-02-20 13:30:00,322.86,324.12,322.82,324.12,12201.0,321.5778,322.8328,321.5379,322.8328,12201.0
2025-02-20 14:00:00,324.12,325.26,323.99,324.72,13583.0,322.8328,323.9683,322.7033,323.4304,13583.0
2025-02-20 14:30:00,324.72,325.68,324.72,325.46,17781.0,323.4304,324.3866,323.4304,324.1675,17781.0
2025-02-20 15:00:00,325.45,325.96,325.26,325.91,23362.0,324.1575,324.6655,323.9683,324.6157,23362.0
2025-02-20 15:30:00,325.91,326.12,324.84,325.18,150723.0,324.6157,324.8248,323.5499,323.8886,150723.0
2025-02-21 09:30:00,324.67,327.27,324.01,325.39,43616.0,323.3806,325.9703,322.7232,324.0977,43616.0
2025-02-21 10:00:00,325.38,326.1,325.32,325.55,16683.0,324.0878,324.8049,324.028,324.2571,16683.0
2025-02-21 10:30:00,325.29,326.08,325.22,325.73,11175.0,323.9981,324.785,323.9284,324.4364,11175.0
2025-02-21 11:00:00,325.73,326.42,325.72,326.23,10713.0,324.4364,325.1236,324.4264,324.9344,10713.0
2025-02-21 11:30:00,326.01,326.56,325.98,326.15,7540.0,324.7153,325.2631,324.6854,324.8547,7540.0
2025-02-21 12:00:00,326.23,327.1,325.77,325.78,31843.0,324.9344,325.8009,324.4762,324.4862,31843.0
2025-02-21 12:30:00,325.8,326.45,325.41,325.71,18412.0,324.5061,325.1535,324.1177,324.4165,18412.0
2025-02-21 13:00:00,325.71,325.92,324.32,324.32,22878.0,324.4165,324.6256,323.032,323.032,22878.0
2025-02-21 13:30:00,324.23,324.51,323.96,324.12,11894.0,322.9423,323.2212,322.6734,322.8328,11894.0
2025-02-21 14:00:00,324.04,325.1,323.84,324.9,20638.0,322.7531,323.8089,322.5539,323.6097,20638.0
2025-02-21 14:30:00,324.98,326.29,324.66,326.11,32526.0,323.6894,324.9942,323.3706,324.8149,32526.0
2025-02-21 15:00:00,326.11,326.11,324.82,325.0,40488.0,324.8149,324.8149,323.53,323.7093,40488.0
2025-02-21 15:30:00,325.06,325.81,324.82,325.57,96516.0,323.769,324.5161,323.53,324.277,96516.0
2025-02-24 09:30:00,325.44,330.3,325.37,328.25,43261.0,324.1475,328.9882,324.0778,326.9464,43261.0
2025-02-24 10:00:00,328.1,329.29,326.71,327.26,34492.0,326.797,327.9822,325.4125,325.9603,34492.0
2025-02-24 10:30:00,327.32,327.76,326.66,327.01,35132.0,326.0201,326.4583,325.3627,325.7113,35132.0
2025-02-24 11:00:00,327.01,328.2,326.84,327.85,29816.0,325.7113,326.8966,325.542,326.548,29816.0
2025-02-24 11:30:00,327.93,329.36,327.85,328.76,25296.0,326.6276,328.052,326.548,327.4544,25296.0
2025-02-24 12:00:00,328.96,330.43,328.25,329.54,54676.0,327.6536,329.1177,326.9464,328.2313,54676.0
2025-02-24 12:30:00,329.4,329.69,328.85,329.3,27016.0,328.0918,328.3807,327.544,327.9922,27016.0
2025-02-24 13:00:00,329.18,330.1,328.98,329.75,57481.0,327.8727,328.789,327.6735,328.4404,57481.0
2025-02-24 13:30:00,329.8,330.31,329.12,330.04,47606.0,328.4902,328.9982,327.8129,328.7293,47606.0
2025-02-24 14:00:00,330.2,330.89,330.05,330.19,32667.0,328.8886,329.5759,328.7392,328.8787,32667.0
2025-02-24 14:30:00,330.28,331.09,329.9,330.03,39467.0,328.9683,329.7751,328.5898,328.7193,39467.0
2025-02-24 15:00:00,330.1,330.12,328.89,329.25,40379.0,328.789,328.809,327.5838,327.9424,40379.0
2025-02-24 15:30:00,329.28,330.47,328.36,328.5,200104.0,327.9723,329.1576,327.0559,327.1954,200104.0
2025-02-25 09:30:00,329.91,331.83,329.12,331.25,42234.0,328.5998,330.5122,327.8129,329.9345,42234.0
2025-02-25 10:00:00,331.16,331.64,330.33,331.19,52759.0,329.8448,330.3229,329.0181,329.8747,52759.0
2025-02-25 10:30:00,331.19,332.69,330.72,332.38,37501.0,329.8747,331.3687,329.4066,331.06,37501.0
2025-02-25 11:00:00,332.42,332.68,330.94,331.17,77284.0,331.0998,331.3588,329.6257,329.8548,77284.0
2025-02-25 11:30:00,330.99,331.77,330.31,331.5,33762.0,329.6755,330.4524,328.9982,330.1835,33762.0
2025-02-25 12:00:00,331.5,331.69,330.8,331.02,32667.0,330.1835,330.3727,329.4863,329.7054,32667.0
2025-02-25 12:30:00,330.93,331.45,330.87,331.4,27477.0,329.6157,330.1337,329.556,330.0839,27477.0
2025-02-25 13:00:00,331.45,331.8,330.87,330.87,33455.0,330.1337,330.4823,329.556,329.556,33455.0
2025-02-25 13:30:00,330.86,331.62,330.63,331.42,28974.0,329.546,330.303,329.3169,330.1038,28974.0
2025-02-25 14:00:00,331.29,331.78,331.01,331.22,51611.0,329.9743,330.4624,329.6954,329.9046,51611.0
2025-02-25 14:30:00,331.22,332.21,331.2,331.87,60905.0,329.9046,330.8907,329.8847,330.552,60905.0
2025-02-25 15:00:00,331.84,332.43,331.6,332.17,50474.0,330.5221,331.1098,330.2831,330.8508,50474.0
2025-02-25 15:30:00,332.17,332.33,330.43,331.83,212226.0,330.8508,331.0102,329.1177,330.5122,212226.0
2025-02-26 09:30:00,331.52,332.9,331.1,331.56,48336.0,330.2034,331.5779,329.7851,330.2432,48336.0
2025-02-26 10:00:00,331.68,332.47,331.24,332.09,34929.0,330.3628,331.1496,329.9245,330.7711,34929.0
2025-02-26 10:30:00,332.26,333.03,331.83,332.63,39352.0,330.9405,331.7074,330.5122,331.309,39352.0
2025-02-26 11:00:00,332.64,332.75,331.31,331.31,34449.0,331.3189,331.4285,329.9942,329.9942,34449.0
2025-02-26 11:30:00,331.21,331.28,330.43,330.66,20120.0,329.8946,329.9643,329.1177,329.3468,20120.0
2025-02-26 12:00:00,330.85,331.51,330.73,331.04,17174.0,329.5361,330.1934,329.4165,329.7253,17174.0
2025-02-26 12:30:00,330.89,331.34,329.89,329.92,13696.0,329.5759,330.0241,328.5799,328.6097,13696.0
2025-02-26 13:00:00,329.96,330.29,329.31,329.35,12944.0,328.6496,328.9783,328.0022,328.042,12944.0
2025-02-26 13:30:00,329.36,329.78,328.59,329.06,27997.0,328.052,328.4703,327.285,327.7532,27997.0
2025-02-26 14:00:00,329.13,330.2,328.83,330.1,38693.0,327.8229,328.8886,327.5241,328.789,38693.0
2025-02-26 14:30:00,330.06,330.31,329.06,329.13,26248.0,328.7492,328.9982,327.7532,327.8229,26248.0
2025-02-26 15:00:00,329.33,329.57,328.53,328.53,36501.0,328.0221,328.2611,327.2253,327.2253,36501.0
2025-02-26 15:30:00,328.55,329.26,327.6,328.35,118000.0,327.2452,327.9524,326.299,327.046,118000.0
2025-02-27 09:30:00,328.6,333.61,326.93,333.07,34668.0,327.295,332.2851,325.6316,331.7472,34668.0
2025-02-27 10:00:00,333.02,334.33,332.09,333.75,27305.0,331.6974,333.0022,330.7711,332.4245,27305.0
2025-02-27 10:30:00,333.75,334.14,332.84,333.58,24413.0,332.4245,332.813,331.5181,332.2552,24413.0
2025-02-27 11:00:00,333.71,333.9,332.54,332.96,23116.0,332.3847,332.5739,331.2193,331.6377,23116.0
2025-02-27 11:30:00,333.03,333.7,332.71,332.72,14816.0,331.7074,332.3747,331.3887,331.3986,14816.0
2025-02-27 12:00:00,332.69,332.92,331.37,332.84,28306.0,331.3687,331.5978,330.054,331.5181,28306.0
2025-02-27 12:30:00,332.9,333.22,332.37,332.95,8762.0,331.5779,331.8966,331.05,331.6277,8762.0
2025-02-27 13:00:00,333.07,334.0,333.07,333.58,12372.0,331.7472,332.6735,331.7472,332.2552,12372.0
2025-02-27 13:30:00,333.73,334.17,333.7,333.94,15951.0,332.4046,332.8429,332.3747,332.6138,15951.0
2025-02-27 14:00:00,333.91,334.69,333.63,333.76,32395.0,332.5839,333.3608,332.305,332.4345,32395.0
2025-02-27 14:30:00,333.71,333.71,331.62,331.9,21377.0,332.3847,332.3847,330.303,330.5819,21377.0
2025-02-27 15:00:00,331.89,332.36,331.26,331.84,43996.0,330.5719,331.0401,329.9444,330.5221,43996.0
2025-02-27 15:30:00,331.88,333.4,331.84,333.16,165309.0,330.562,332.0759,330.5221,331.8369,165309.0
2025-02-28 09:30:00,334.81,337.67,333.5,336.49,73856.0,333.4803,336.329,332.1755,335.1537,73856.0
2025-02-28 10:00:00,336.62,336.71,333.93,334.14,43239.0,335.2831,335.3728,332.6038,332.813,43239.0
2025-02-28 10:30:00,334.06,334.45,333.33,334.2,28589.0,332.7333,333.1218,332.0062,332.8727,28589.0
2025-02-28 11:00:00,334.45,334.8,333.4,333.46,41652.0,333.1218,333.4704,332.0759,332.1357,41652.0
2025-02-28 11:30:00,333.54,334.05,333.11,333.68,25017.0,332.2154,332.7233,331.7871,332.3548,25017.0
2025-02-28 12:00:00,333.72,334.06,333.18,333.28,21004.0,332.3947,332.7333,331.8568,331.9564,21004.0
2025-02-28 12:30:00,333.31,333.52,332.87,333.05,26550.0,331.9863,332.1954,331.548,331.7273,26550.0
2025-02-28 13:00:00,333.01,333.69,332.78,333.69,37445.0,331.6875,332.3648,331.4584,332.3648,37445.0
2025-02-28 13:30:00,333.62,334.13,333.24,333.52,19055.0,332.2951,332.803,331.9166,332.1954,19055.0
2025-02-28 14:00:00,333.52,334.48,333.52,334.45,42964.0,332.1954,333.1516,332.1954,333.1218,42964.0
2025-02-28 14:30:00,334.45,335.8,334.33,335.52,50793.0,333.1218,334.4664,333.0022,334.1875,50793.0
2025-02-28 15:00:00,335.48,336.0,334.92,335.56,39442.0,334.1477,334.6656,333.5899,334.2273,39442.0
2025-02-28 15:30:00,335.56,338.43,335.41,337.61,186361.0,334.2273,337.0859,334.0779,336.2692,186361.0
2025-03-03 09:30:00,336.87,340.31,336.38,338.82,55134.0,335.5321,338.9585,335.0441,337.4744,55134.0
2025-03-03 10:00:00,338.42,340.16,338.28,339.74,27288.0,337.076,338.8091,336.9365,338.3907,27288.0
2025-03-03 10:30:00,339.74,341.17,339.43,340.17,22779.0,338.3907,339.8151,338.082,338.819,22779.0
2025-03-03 11:00:00,340.16,341.61,339.99,340.55,28500.0,338.8091,340.2533,338.6398,339.1975,28500.0
2025-03-03 11:30:00,340.32,341.24,339.93,341.09,18135.0,338.9684,339.8848,338.58,339.7354,18135.0
2025-03-03 12:00:00,340.92,342.43,340.75,341.84,30523.0,339.5661,341.0701,339.3967,340.4824,30523.0
2025-03-03 12:30:00,341.81,341.97,341.08,341.75,20055.0,340.4525,340.6119,339.7254,340.3928,20055.0
2025-03-03 13:00:00,341.42,342.25,341.09,341.11,24955.0,340.0641,340.8908,339.7354,339.7553,24955.0
2025-03-03 13:30:00,341.26,342.07,340.94,342.06,37963.0,339.9047,340.7115,339.586,340.7015,37963.0
2025-03-03 14:00:00,341.86,342.54,341.77,341.86,41359.0,340.5023,341.1796,340.4127,340.5023,41359.0
2025-03-03 14:30:00,342.01,343.21,341.74,342.06,63923.0,340.6517,341.847,340.3828,340.7015,63923.0
2025-03-03 15:00:00,341.97,342.37,340.68,341.27,75844.0,340.6119,341.0103,339.327,339.9147,75844.0
2025-03-03 15:30:00,341.27,342.2,340.39,341.85,152735.0,339.9147,340.841,339.0382,340.4924,152735.0
2025-03-04 09:30:00,343.72,345.43,339.68,340.42,182832.0,342.3549,344.0581,338.331,339.068,182832.0
2025-03-04 10:00:00,340.33,342.84,340.31,342.43,82805.0,338.9784,341.4784,338.9585,341.0701,82805.0
2025-03-04 10:30:00,342.46,343.0,341.58,342.6,80496.0,341.0999,341.6378,340.2234,341.2394,80496.0
2025-03-04 11:00:00,342.65,344.75,342.0,343.27,98723.0,341.2892,343.3808,340.6418,341.9067,98723.0
2025-03-04 11:30:00,343.15,343.29,341.39,341.66,65190.0,341.7872,341.9266,340.0342,340.3031,65190.0
2025-03-04 12:00:00,341.61,342.85,341.54,342.14,42419.0,340.2533,341.4884,340.1836,340.7812,42419.0
2025-03-04 12:30:00,341.92,342.21,340.86,341.0,42537.0,340.5621,340.8509,339.5063,339.6457,42537.0
2025-03-04 13:00:00,341.1,342.06,340.68,340.97,32084.0,339.7453,340.7015,339.327,339.6159,32084.0
2025-03-04 13:30:00,341.05,342.33,340.84,341.97,36584.0,339.6955,340.9705,339.4864,340.6119,36584.0
2025-03-04 14:00:00,341.93,342.72,341.03,341.03,27589.0,340.572,341.3589,339.6756,339.6756,27589.0
2025-03-04 14:30:00,341.15,341.63,340.59,340.84,50959.0,339.7951,340.2732,339.2374,339.4864,50959.0
2025-03-04 15:00:00,340.78,340.78,339.29,339.7,56460.0,339.4266,339.4266,337.9425,338.3509,56460.0
2025-03-04 15:30:00,339.6,339.6,336.48,337.07,252224.0,338.2513,338.2513,335.1437,335.7313,252224.0
2025-03-05 09:30:00,335.61,340.88,335.61,338.32,65720.0,334.2771,339.5262,334.2771,336.9764,65720.0
2025-03-05 10:00:00,338.59,340.0,337.63,337.81,36686.0,337.2453,338.6497,336.2891,336.4684,36686.0
2025-03-05 10:30:00,337.6,338.35,337.6,338.31,16625.0,336.2592,337.0063,336.2592,336.9664,16625.0
2025-03-05 11:00:00,338.01,338.01,336.6,336.87,23514.0,336.6676,336.6676,335.2632,335.5321,23514.0
2025-03-05 11:30:00,336.96,339.34,336.64,338.98,36640.0,335.6218,337.9923,335.3031,337.6338,36640.0
2025-03-05 12:00:00,338.99,340.73,338.99,340.73,14311.0,337.6437,339.3768,337.6437,339.3768,14311.0
2025-03-05 12:30:00,340.73,341.1,340.48,340.63,23036.0,339.3768,339.7453,339.1278,339.2772,23036.0
2025-03-05 13:00:00,340.68,340.99,339.73,339.73,28762.0,339.327,339.6358,338.3808,338.3808,28762.0
2025-03-05 13:30:00,339.69,341.06,339.17,341.06,24129.0,338.3409,339.7055,337.823,339.7055,24129.0
2025-03-05 14:00:00,340.92,342.05,340.76,340.9,23005.0,339.5661,340.6916,339.4067,339.5461,23005.0
2025-03-05 14:30:00,340.96,341.68,340.77,341.23,17851.0,339.6059,340.323,339.4167,339.8748,17851.0
2025-03-05 15:00:00,341.16,341.98,340.67,341.25,39916.0,339.8051,340.6219,339.3171,339.8947,39916.0
2025-03-05 15:30:00,341.25,341.83,340.28,340.73,169606.0,339.8947,340.4724,338.9286,339.3768,169606.0
2025-03-06 09:30:00,339.82,340.35,334.7,338.45,77914.0,338.4704,338.9983,333.3708,337.1059,77914.0
2025-03-06 10:00:00,338.51,340.18,337.73,339.95,48372.0,337.1656,338.829,336.3887,338.5999,48372.0
2025-03-06 10:30:00,340.21,341.69,339.94,341.2,28103.0,338.8589,340.333,338.59,339.8449,28103.0
2025-03-06 11:00:00,341.46,342.01,340.72,341.59,33113.0,340.1039,340.6517,339.3669,340.2334,33113.0
2025-03-06 11:30:00,341.66,341.8,339.95,339.96,37213.0,340.3031,340.4426,338.5999,338.6099,37213.0
2025-03-06 12:00:00,339.99,340.88,339.74,339.96,47255.0,338.6398,339.5262,338.3907,338.6099,47255.0
2025-03-06 12:30:00,339.98,339.98,338.84,339.44,55459.0,338.6298,338.6298,337.4943,338.0919,55459.0
2025-03-06 13:00:00,339.4,340.37,338.94,339.87,42334.0,338.0521,339.0182,337.5939,338.5202,42334.0
2025-03-06 13:30:00,339.87,340.02,338.71,339.5,62157.0,338.5202,338.6696,337.3648,338.1517,62157.0
2025-03-06 14:00:00,339.73,339.84,338.8,339.07,60664.0,338.3808,338.4903,337.4545,337.7234,60664.0
2025-03-06 14:30:00,339.07,340.42,338.7,339.55,40975.0,337.7234,339.068,337.3549,338.2015,40975.0
2025-03-06 15:00:00,339.33,340.38,339.11,340.25,52493.0,337.9824,339.0282,337.7632,338.8987,52493.0
2025-03-06 15:30:00,340.44,341.4,339.8,339.85,151711.0,339.088,340.0442,338.4505,338.5003,151711.0
2025-03-07 09:30:00,338.58,339.48,332.63,332.69,214557.0,337.9119,338.8101,331.9736,332.0335,214557.0
2025-03-07 10:00:00,332.91,333.15,324.9,326.51,259356.0,332.2531,332.4926,324.2589,325.8657,259356.0
2025-03-07 10:30:00,326.63,327.56,322.7,324.17,158791.0,325.9855,326.9137,322.0632,323.5303,158791.0
2025-03-07 11:00:00,324.13,325.34,322.14,323.42,208415.0,323.4904,324.698,321.5043,322.7818,208415.0
2025-03-07 11:30:00,323.33,323.54,322.11,322.87,239340.0,322.692,322.9016,321.4744,322.2329,239340.0
2025-03-07 12:00:00,323.0,324.9,322.58,324.51,357791.0,322.3626,324.2589,321.9435,323.8697,357791.0
2025-03-07 12:30:00,324.61,327.96,324.5,326.06,115393.0,323.9695,327.3129,323.8597,325.4166,115393.0
2025-03-07 13:00:00,326.09,327.48,325.8,325.87,116773.0,325.4466,326.8338,325.1571,325.227,116773.0
2025-03-07 13:30:00,325.99,326.62,325.4,326.41,63368.0,325.3467,325.9755,324.7579,325.7659,63368.0
2025-03-07 14:00:00,326.4,327.07,324.8,325.37,56522.0,325.7559,326.4246,324.1591,324.728,56522.0
2025-03-07 14:30:00,325.25,325.71,321.57,322.01,146436.0,324.6082,325.0673,320.9355,321.3746,146436.0
2025-03-07 15:00:00,321.99,324.59,321.59,324.42,266450.0,321.3546,323.9495,320.9554,323.7798,266450.0
2025-03-07 15:30:00,324.49,324.64,321.18,324.12,440424.0,323.8497,323.9994,320.5462,323.4804,440424.0
2025-03-10 09:30:00,323.02,324.4,319.99,320.26,151753.0,322.3826,323.7599,319.3586,319.6281,151753.0
2025-03-10 10:00:00,320.14,323.57,319.89,322.23,73533.0,319.5083,322.9315,319.2588,321.5942,73533.0
2025-03-10 10:30:00,322.61,322.74,321.16,322.36,196919.0,321.9734,322.1032,320.5263,321.7239,196919.0
2025-03-10 11:00:00,322.36,322.98,321.12,321.51,224917.0,321.7239,322.3427,320.4864,320.8756,224917.0
2025-03-10 11:30:00,321.67,322.08,319.83,321.31,129062.0,321.0353,321.4445,319.1989,320.676,129062.0
2025-03-10 12:00:00,321.41,322.03,321.09,321.84,146022.0,320.7758,321.3946,320.4564,321.2049,146022.0
2025-03-10 12:30:00,321.99,321.99,320.15,320.48,122983.0,321.3546,321.3546,319.5183,319.8476,122983.0
2025-03-10 13:00:00,320.67,321.14,320.34,320.49,47153.0,320.0372,320.5063,319.7079,319.8576,47153.0
2025-03-10 13:30:00,320.42,321.0,319.73,320.17,48085.0,319.7877,320.3666,319.0991,319.5382,48085.0
2025-03-10 14:00:00,320.23,320.62,319.42,319.64,64476.0,319.5981,319.9873,318.7897,319.0093,64476.0
2025-03-10 14:30:00,319.79,320.37,319.13,319.29,72958.0,319.159,319.7378,318.5003,318.66,72958.0
2025-03-10 15:00:00,319.24,321.13,318.24,320.9,112820.0,318.6101,320.4963,317.612,320.2668,112820.0
2025-03-10 15:30:00,320.9,322.27,320.75,321.97,580390.0,320.2668,321.6341,320.1171,321.3347,580390.0
2025-03-11 09:30:00,322.82,325.73,321.88,324.36,53407.0,322.183,325.0873,321.2449,323.72,53407.0
2025-03-11 10:00:00,323.55,326.26,322.82,326.16,60973.0,322.9116,325.6162,322.183,325.5164,60973.0
2025-03-11 10:30:00,326.02,326.88,325.29,325.51,67011.0,325.3767,326.235,324.6481,324.8677,67011.0
2025-03-11 11:00:00,325.38,327.35,324.86,325.68,81287.0,324.738,326.7041,324.219,325.0374,81287.0
2025-03-11 11:30:00,325.74,326.74,325.73,326.17,36774.0,325.0972,326.0953,325.0873,325.5264,36774.0
2025-03-11 12:00:00,326.12,326.18,324.77,325.22,35592.0,325.4765,325.5364,324.1292,324.5783,35592.0
2025-03-11 12:30:00,325.22,325.72,324.44,324.66,39097.0,324.5783,325.0773,323.7998,324.0194,39097.0
2025-03-11 13:00:00,324.56,324.67,323.73,324.04,27709.0,323.9196,324.0294,323.0912,323.4006,27709.0
2025-03-11 13:30:00,324.06,325.08,323.98,324.32,27149.0,323.4206,324.4385,323.3407,323.68,27149.0
2025-03-11 14:00:00,324.38,326.24,324.38,326.02,18644.0,323.7399,325.5963,323.7399,325.3767,18644.0
2025-03-11 14:30:00,326.19,327.88,325.73,327.11,47932.0,325.5464,327.233,325.0873,326.4645,47932.0
2025-03-11 15:00:00,327.29,327.67,326.11,326.62,49419.0,326.6442,327.0234,325.4665,325.9755,49419.0
2025-03-11 15:30:00,326.62,327.56,325.64,325.66,179163.0,325.9755,326.9137,324.9974,325.0174,179163.0
2025-03-12 09:30:00,325.75,327.57,321.7,322.77,71150.0,325.1072,326.9236,321.0652,322.1331,71150.0
2025-03-12 10:00:00,322.63,323.58,320.67,323.58,47110.0,321.9934,322.9415,320.0372,322.9415,47110.0
2025-03-12 10:30:00,323.12,324.18,322.62,324.18,24870.0,322.4824,323.5403,321.9834,323.5403,24870.0
2025-03-12 11:00:00,323.8,324.24,322.88,323.46,30559.0,323.1611,323.6002,322.2429,322.8217,30559.0
2025-03-12 11:30:00,323.32,324.71,323.11,324.55,28216.0,322.682,324.0693,322.4724,323.9096,28216.0
2025-03-12 12:00:00,324.66,325.27,323.99,324.4,30826.0,324.0194,324.6282,323.3507,323.7599,30826.0
2025-03-12 12:30:00,324.53,325.31,324.25,324.96,23412.0,323.8896,324.6681,323.6102,324.3188,23412.0
2025-03-12 13:00:00,324.96,326.15,324.76,325.66,19011.0,324.3188,325.5064,324.1192,325.0174,19011.0
2025-03-12 13:30:00,325.76,326.6,324.28,324.47,32351.0,325.1172,325.9555,323.6401,323.8297,32351.0
2025-03-12 14:00:00,324.47,325.73,324.29,325.46,43168.0,323.8297,325.0873,323.6501,324.8178,43168.0
2025-03-12 14:30:00,325.44,327.46,325.44,327.16,26622.0,324.7978,326.8138,324.7978,326.5144,26622.0
2025-03-12 15:00:00,327.09,327.31,326.22,327.21,29717.0,326.4446,326.6641,325.5763,326.5643,29717.0
2025-03-12 15:30:00,327.21,327.63,325.04,325.09,141244.0,326.5643,326.9835,324.3986,324.4485,141244.0
2025-03-13 09:30:00,327.11,327.11,323.44,325.9,35301.0,326.4645,326.4645,322.8018,325.2569,35301.0
2025-03-13 10:00:00,325.81,326.51,324.64,324.64,23105.0,325.1671,325.8657,323.9994,323.9994,23105.0
2025-03-13 10:30:00,324.63,326.27,324.61,325.36,37271.0,323.9894,325.6262,323.9695,324.718,37271.0
2025-03-13 11:00:00,325.3,325.65,324.72,324.72,29065.0,324.6581,325.0074,324.0793,324.0793,29065.0
2025-03-13 11:30:00,324.8,324.94,323.59,323.88,19742.0,324.1591,324.2988,322.9515,323.2409,19742.0
2025-03-13 12:00:00,323.98,325.28,323.76,324.68,40957.0,323.3407,324.6381,323.1211,324.0393,40957.0
2025-03-13 12:30:00,324.39,325.17,323.93,324.97,31200.0,323.7499,324.5284,323.2908,324.3288,31200.0
2025-03-13 13:00:00,324.99,325.51,323.93,324.13,16931.0,324.3487,324.8677,323.2908,323.4904,16931.0
2025-03-13 13:30:00,324.11,324.29,322.91,323.17,17691.0,323.4705,323.6501,322.2728,322.5323,17691.0
2025-03-13 14:00:00,323.23,323.75,322.7,322.88,32823.0,322.5922,323.1112,322.0632,322.2429,32823.0
2025-03-13 14:30:00,322.79,323.75,322.55,322.88,39319.0,322.1531,323.1112,321.9135,322.2429,39319.0
2025-03-13 15:00:00,322.88,323.23,322.41,322.41,29601.0,322.2429,322.5922,321.7738,321.7738,29601.0
2025-03-13 15:30:00,322.57,323.7,322.48,322.84,154972.0,321.9335,323.0613,321.8437,322.203,154972.0
2025-03-14 09:30:00,323.55,324.62,321.76,323.73,71123.0,322.9116,323.9795,321.1251,323.0912,71123.0
2025-03-14 10:00:00,323.69,325.0,323.02,324.43,30731.0,323.0513,324.3587,322.3826,323.7898,30731.0
2025-03-14 10:30:00,324.56,325.77,324.43,325.44,41978.0,323.9196,325.1272,323.7898,324.7978,41978.0
2025-03-14 11:00:00,325.44,325.55,324.71,324.77,49010.0,324.7978,324.9076,324.0693,324.1292,49010.0
2025-03-14 11:30:00,324.99,325.45,324.59,325.24,38463.0,324.3487,324.8078,323.9495,324.5982,38463.0
2025-03-14 12:00:00,325.22,325.3,323.34,323.61,12359.0,324.5783,324.6581,322.702,322.9714,12359.0
2025-03-14 12:30:00,323.61,323.88,323.23,323.52,12098.0,322.9714,323.2409,322.5922,322.8816,12098.0
2025-03-14 13:00:00,323.52,324.58,323.51,324.23,25302.0,322.8816,323.9395,322.8716,323.5902,25302.0
2025-03-14 13:30:00,324.2,324.37,323.53,324.03,13838.0,323.5603,323.7299,322.8916,323.3906,13838.0
2025-03-14 14:00:00,323.98,324.71,323.88,324.05,25386.0,323.3407,324.0693,323.2409,323.4106,25386.0
2025-03-14 14:30:00,324.16,324.62,323.93,324.31,39599.0,323.5204,323.9795,323.2908,323.6701,39599.0
2025-03-14 15:00:00,324.25,324.72,323.9,324.27,44867.0,323.6102,324.0793,323.2609,323.6301,44867.0
2025-03-14 15:30:00,324.24,325.69,323.93,325.12,194302.0,323.6002,325.0473,323.2908,324.4785,194302.0
2025-03-17 09:30:00,323.25,326.46,322.0,325.78,72741.0,322.6122,325.8158,321.3646,325.1372,72741.0
2025-03-17 10:00:00,325.83,326.97,325.34,326.0,37579.0,325.1871,326.3248,324.698,325.3567,37579.0
2025-03-17 10:30:00,326.08,326.99,325.11,325.21,34725.0,325.4366,326.3448,324.4685,324.5683,34725.0
2025-03-17 11:00:00,325.6,326.53,325.34,325.56,30635.0,324.9575,325.8857,324.698,324.9176,30635.0
2025-03-17 11:30:00,325.29,325.29,324.17,324.55,16195.0,324.6481,324.6481,323.5303,323.9096,16195.0
2025-03-17 12:00:00,324.52,325.5,324.33,325.3,14347.0,323.8796,324.8577,323.69,324.6581,14347.0
2025-03-17 12:30:00,325.07,325.79,324.86,325.24,21343.0,324.4286,325.1471,324.219,324.5982,21343.0
2025-03-17 13:00:00,325.3,326.93,325.06,326.63,20070.0,324.6581,326.2849,324.4186,325.9855,20070.0
2025-03-17 13:30:00,326.75,328.23,326.46,328.12,32379.0,326.1052,327.5823,325.8158,327.4725,32379.0
2025-03-17 14:00:00,328.13,329.02,328.03,328.65,58522.0,327.4825,328.3708,327.3827,328.0015,58522.0
2025-03-17 14:30:00,328.65,329.29,328.39,328.39,27373.0,328.0015,328.6402,327.742,327.742,27373.0
2025-03-17 15:00:00,328.35,328.91,327.95,328.91,36439.0,327.7021,328.261,327.3029,328.261,36439.0
2025-03-17 15:30:00,328.77,329.64,328.15,329.25,177291.0,328.1213,328.9895,327.5025,328.6003,177291.0
2025-03-18 09:30:00,329.14,333.0,329.04,331.78,78163.0,328.4905,332.3429,328.3907,331.1253,78163.0
2025-03-18 10:00:00,331.78,332.04,329.81,330.03,40122.0,331.1253,331.3848,329.1592,329.3788,40122.0
2025-03-18 10:30:00,329.99,330.49,329.01,329.57,21170.0,329.3389,329.8379,328.3608,328.9197,21170.0
2025-03-18 11:00:00,329.82,330.04,328.67,329.09,41227.0,329.1692,329.3888,328.0215,328.4406,41227.0
2025-03-18 11:30:00,328.86,329.71,328.46,329.15,41786.0,328.2111,329.0594,327.8119,328.5005,41786.0
2025-03-18 12:00:00,329.14,329.61,328.51,329.57,25764.0,328.4905,328.9596,327.8618,328.9197,25764.0
2025-03-18 12:30:00,329.69,329.9,328.7,328.96,54089.0,329.0394,329.249,328.0514,328.3109,54089.0
2025-03-18 13:00:00,329.18,329.99,328.75,329.8,30143.0,328.5305,329.3389,328.1013,329.1492,30143.0
2025-03-18 13:30:00,329.6,330.51,329.51,329.52,20972.0,328.9496,329.8578,328.8598,328.8698,20972.0
2025-03-18 14:00:00,329.49,330.06,329.1,329.18,17605.0,328.8398,329.4087,328.4506,328.5305,17605.0
2025-03-18 14:30:00,329.18,329.53,328.54,328.83,49592.0,328.5305,328.8798,327.8917,328.1811,49592.0
2025-03-18 15:00:00,329.02,330.08,328.74,329.97,30184.0,328.3708,329.4287,328.0913,329.3189,30184.0
2025-03-18 15:30:00,329.94,330.56,329.03,329.67,146646.0,329.289,329.9077,328.3807,329.0195,146646.0
2025-03-19 09:30:00,329.59,330.39,328.38,329.74,28123.0,328.9396,329.7381,327.732,329.0893,28123.0
2025-03-19 10:00:00,329.56,330.4,328.97,328.98,10224.0,328.9097,329.748,328.3209,328.3308,10224.0
2025-03-19 10:30:00,329.21,329.21,327.66,327.98,9554.0,328.5604,328.5604,327.0135,327.3328,9554.0
2025-03-19 11:00:00,327.54,328.18,327.1,327.66,12789.0,326.8937,327.5324,326.4546,327.0135,12789.0
2025-03-19 11:30:00,327.65,328.4,327.42,327.79,11744.0,327.0035,327.752,326.7739,327.1432,11744.0
2025-03-19 12:00:00,328.14,328.55,327.76,328.22,15168.0,327.4925,327.9017,327.1133,327.5723,15168.0
2025-03-19 12:30:00,328.22,328.22,327.45,327.66,20033.0,327.5723,327.5723,326.8039,327.0135,20033.0
2025-03-19 13:00:00,327.66,327.9,326.02,326.38,27882.0,327.0135,327.253,325.3767,325.736,27882.0
2025-03-19 13:30:00,326.22,326.32,324.44,324.49,27370.0,325.5763,325.6761,323.7998,323.8497,27370.0
2025-03-19 14:00:00,324.02,326.0,323.82,325.22,16381.0,323.3806,325.3567,323.181,324.5783,16381.0
2025-03-19 14:30:00,325.44,326.59,325.24,326.16,16890.0,324.7978,325.9456,324.5982,325.5164,16890.0
2025-03-19 15:00:00,325.95,326.76,325.55,326.75,28997.0,325.3068,326.1152,324.9076,326.1052,28997.0
2025-03-19 15:30:00,326.72,327.25,325.81,326.23,112500.0,326.0753,326.6043,325.1671,325.5863,112500.0
2025-03-20 09:30:00,326.93,328.22,326.34,327.85,25262.0,326.2849,327.5723,325.6961,327.2031,25262.0
2025-03-20 10:00:00,327.89,332.07,327.66,331.45,102658.0,327.243,331.4148,327.0135,330.796,102658.0
2025-03-20 10:30:00,331.5,332.74,331.14,331.49,20189.0,330.8459,332.0834,330.4866,330.8359,20189.0
2025-03-20 11:00:00,331.49,332.41,331.42,331.7,42372.0,330.8359,331.7541,330.766,331.0455,42372.0
2025-03-20 11:30:00,331.7,333.18,331.2,332.91,51899.0,331.0455,332.5226,330.5465,332.2531,51899.0
2025-03-20 12:00:00,332.89,333.56,332.73,333.36,30679.0,332.2331,332.9018,332.0734,332.7022,30679.0
2025-03-20 12:30:00,333.41,334.22,333.08,333.32,37509.0,332.7521,333.5605,332.4228,332.6623,37509.0
2025-03-20 13:00:00,333.14,333.38,332.53,333.2,34817.0,332.4826,332.7222,331.8738,332.5425,34817.0
2025-03-20 13:30:00,333.23,333.84,333.06,333.41,30056.0,332.5725,333.1813,332.4028,332.7521,30056.0
2025-03-20 14:00:00,333.42,333.98,333.34,333.78,23847.0,332.7621,333.321,332.6822,333.1214,23847.0
2025-03-20 14:30:00,333.69,334.96,333.39,334.33,34051.0,333.0316,334.299,332.7321,333.6703,34051.0
2025-03-20 15:00:00,334.33,335.31,333.97,335.04,31363.0,333.6703,334.6484,333.311,334.3789,31363.0
2025-03-20 15:30:00,334.96,335.66,334.36,334.45,210628.0,334.299,334.9977,333.7002,333.7901,210628.0
2025-03-21 09:30:00,333.17,334.9,331.95,332.59,265701.0,332.5126,334.2392,331.295,331.9337,265701.0
2025-03-21 10:00:00,333.01,333.19,330.06,333.0,70401.0,332.3529,332.5325,329.4087,332.3429,70401.0
2025-03-21 10:30:00,332.9,334.32,332.74,334.32,25100.0,332.2431,333.6603,332.0834,333.6603,25100.0
2025-03-21 11:00:00,334.42,334.68,333.94,334.51,23520.0,333.7601,334.0196,333.2811,333.8499,23520.0
2025-03-21 11:30:00,334.41,334.64,333.75,334.27,18952.0,333.7501,333.9797,333.0914,333.6104,18952.0
2025-03-21 12:00:00,334.18,335.07,334.0,334.89,44757.0,333.5206,334.4088,333.3409,334.2292,44757.0
2025-03-21 12:30:00,334.53,334.53,333.76,334.43,15922.0,333.8699,333.8699,333.1014,333.7701,15922.0
2025-03-21 13:00:00,334.29,334.35,333.38,333.5,32080.0,333.6304,333.6903,332.7222,332.8419,32080.0
2025-03-21 13:30:00,333.44,333.5,332.75,332.81,15125.0,332.782,332.8419,332.0934,332.1533,15125.0
2025-03-21 14:00:00,332.93,333.16,332.2,332.21,20457.0,332.2731,332.5026,331.5445,331.5545,20457.0
2025-03-21 14:30:00,332.22,333.11,332.21,332.27,28794.0,331.5645,332.4527,331.5545,331.6144,28794.0
2025-03-21 15:00:00,332.15,332.98,331.69,332.63,69221.0,331.4946,332.323,331.0355,331.9736,69221.0
2025-03-21 15:30:00,332.63,332.83,331.42,331.79,169191.0,331.9736,332.1733,330.766,331.1353,169191.0
2025-03-24 09:30:00,334.21,336.26,332.08,335.8,50522.0,333.5505,335.5965,331.4247,335.1374,50522.0
2025-03-24 10:00:00,336.01,336.96,334.21,334.27,37399.0,335.347,336.2951,333.5505,333.6104,37399.0
2025-03-24 10:30:00,334.28,337.04,334.24,337.0,25100.0,333.6204,336.3749,333.5805,336.335,25100.0
2025-03-24 11:00:00,337.03,337.67,336.52,337.4,30377.0,336.365,337.0037,335.856,336.7342,30377.0
2025-03-24 11:30:00,337.4,337.96,336.9,337.56,47656.0,336.7342,337.2931,336.2352,336.8939,47656.0
2025-03-24 12:00:00,337.67,338.66,337.62,338.23,35576.0,337.0037,337.9917,336.9538,337.5626,35576.0
2025-03-24 12:30:00,338.07,338.24,336.88,337.21,22365.0,337.4029,337.5726,336.2153,336.5446,22365.0
2025-03-24 13:00:00,337.16,337.46,336.83,337.1,23373.0,336.4947,336.7941,336.1654,336.4348,23373.0
2025-03-24 13:30:00,337.11,337.57,337.04,337.23,30354.0,336.4448,336.9039,336.3749,336.5646,30354.0
2025-03-24 14:00:00,337.23,337.23,336.26,336.74,27588.0,336.5646,336.5646,335.5965,336.0755,27588.0
2025-03-24 14:30:00,336.99,337.85,336.81,337.85,26931.0,336.325,337.1833,336.1454,337.1833,26931.0
2025-03-24 15:00:00,337.87,338.33,337.5,338.25,37667.0,337.2033,337.6624,336.834,337.5826,37667.0
2025-03-24 15:30:00,338.25,339.52,337.54,337.67,213264.0,337.5826,338.8501,336.874,337.0037,213264.0
2025-03-25 09:30:00,338.18,338.78,336.63,337.16,51632.0,337.5127,338.1115,335.9658,336.4947,51632.0
2025-03-25 10:00:00,337.17,338.7,336.45,338.25,227451.0,336.5047,338.0317,335.7861,337.5826,227451.0
2025-03-25 10:30:00,338.5,338.81,337.45,337.77,56855.0,337.8321,338.1415,336.7841,337.1035,56855.0
2025-03-25 11:00:00,337.77,337.9,336.45,336.57,28321.0,337.1035,337.2332,335.7861,335.9059,28321.0
2025-03-25 11:30:00,336.5,336.81,335.7,335.7,16362.0,335.836,336.1454,335.0376,335.0376,16362.0
2025-03-25 12:00:00,335.51,336.21,335.38,336.02,31867.0,334.848,335.5466,334.7182,335.357,31867.0
2025-03-25 12:30:00,335.8,336.56,335.79,336.06,45289.0,335.1374,335.8959,335.1274,335.3969,45289.0
2025-03-25 13:00:00,336.06,336.11,335.63,335.88,20065.0,335.3969,335.4468,334.9677,335.2172,20065.0
2025-03-25 13:30:00,335.88,336.05,335.15,335.16,19541.0,335.2172,335.3869,334.4887,334.4987,19541.0
2025-03-25 14:00:00,335.25,335.9,335.13,335.57,31923.0,334.5885,335.2372,334.4687,334.9078,31923.0
2025-03-25 14:30:00,335.58,335.59,334.73,334.9,23601.0,334.9178,334.9278,334.0695,334.2392,23601.0
2025-03-25 15:00:00,334.72,335.36,334.61,334.93,16540.0,334.0595,334.6983,333.9497,334.2691,16540.0
2025-03-25 15:30:00,334.79,337.73,333.2,337.32,125122.0,334.1294,337.0636,332.5425,336.6544,125122.0
2025-03-26 09:30:00,338.84,340.11,337.69,339.06,40375.0,338.1714,339.4389,337.0237,338.391,40375.0
2025-03-26 10:00:00,338.88,340.07,337.92,338.94,25435.0,338.2113,339.399,337.2532,338.2712,25435.0
2025-03-26 10:30:00,338.86,339.24,338.67,338.74,19199.0,338.1914,338.5706,338.0017,338.0716,19199.0
2025-03-26 11:00:00,338.74,339.05,337.59,337.59,23663.0,338.0716,338.381,336.9239,336.9239,23663.0
2025-03-26 11:30:00,337.77,338.35,336.5,336.92,27735.0,337.1035,337.6824,335.836,336.2552,27735.0
2025-03-26 12:00:00,336.92,337.05,336.25,336.6,17934.0,336.2552,336.3849,335.5865,335.9358,17934.0
2025-03-26 12:30:00,336.82,337.63,336.1,337.34,156225.0,336.1554,336.9638,335.4368,336.6744,156225.0
2025-03-26 13:00:00,337.34,337.59,336.74,337.1,60428.0,336.6744,336.9239,336.0755,336.4348,60428.0
2025-03-26 13:30:00,337.05,337.54,336.56,336.71,37986.0,336.3849,336.874,335.8959,336.0456,37986.0
2025-03-26 14:00:00,336.73,337.12,336.54,336.82,45872.0,336.0656,336.4548,335.8759,336.1554,45872.0
2025-03-26 14:30:00,336.82,337.12,336.46,336.49,58095.0,336.1554,336.4548,335.7961,335.826,58095.0
2025-03-26 15:00:00,336.6,337.14,336.2,336.72,58606.0,335.9358,336.4747,335.5366,336.0556,58606.0
2025-03-26 15:30:00,336.72,337.43,336.38,336.73,215685.0,336.0556,336.7642,335.7162,336.0656,215685.0
2025-03-27 09:30:00,338.5,338.5,335.25,335.98,56944.0,337.8321,337.8321,334.5885,335.317,56944.0
2025-03-27 10:00:00,336.24,338.0,336.24,337.79,45917.0,335.5765,337.333,335.5765,337.1235,45917.0
2025-03-27 10:30:00,337.71,339.01,337.51,338.34,46343.0,337.0436,338.3411,336.844,337.6724,46343.0
2025-03-27 11:00:00,338.33,338.72,338.0,338.19,38909.0,337.6624,338.0516,337.333,337.5227,38909.0
2025-03-27 11:30:00,338.37,338.37,337.1,337.56,25288.0,337.7023,337.7023,336.4348,336.8939,25288.0
2025-03-27 12:00:00,337.75,338.35,337.57,338.12,20512.0,337.0835,337.6824,336.9039,337.4528,20512.0
2025-03-27 12:30:00,338.16,338.32,336.77,337.12,31427.0,337.4927,337.6524,336.1055,336.4548,31427.0
2025-03-27 13:00:00,337.06,338.44,336.84,338.23,37498.0,336.3949,337.7722,336.1753,337.5626,37498.0
2025-03-27 13:30:00,338.32,338.5,337.37,337.64,13890.0,337.6524,337.8321,336.7043,336.9738,13890.0
2025-03-27 14:00:00,337.69,338.51,337.56,337.56,25372.0,337.0237,337.842,336.8939,336.8939,25372.0
2025-03-27 14:30:00,337.74,338.64,337.66,337.97,33351.0,337.0736,337.9718,336.9937,337.3031,33351.0
2025-03-27 15:00:00,338.08,340.0,338.08,339.62,60101.0,337.4129,339.3291,337.4129,338.9499,60101.0
2025-03-27 15:30:00,339.56,341.89,339.43,341.07,325597.0,338.89,341.2154,338.7602,340.397,325597.0
2025-03-28 09:30:00,340.65,343.58,340.65,342.33,42423.0,339.9778,342.902,339.9778,341.6545,42423.0
2025-03-28 10:00:00,341.9,343.15,340.8,340.84,25048.0,341.2254,342.4729,340.1275,340.1674,25048.0
2025-03-28 10:30:00,340.95,341.1,339.52,340.88,31950.0,340.2772,340.4269,338.8501,340.2074,31950.0
2025-03-28 11:00:00,340.9,342.05,340.77,341.95,30680.0,340.2273,341.3751,340.0976,341.2753,30680.0
2025-03-28 11:30:00,342.03,342.76,342.03,342.53,25096.0,341.3551,342.0837,341.3551,341.8541,25096.0
2025-03-28 12:00:00,342.53,342.78,341.89,342.27,27199.0,341.8541,342.1036,341.2154,341.5946,27199.0
2025-03-28 12:30:00,342.22,342.29,341.55,341.63,25338.0,341.5447,341.6146,340.876,340.9559,25338.0
2025-03-28 13:00:00,341.71,341.9,341.06,341.47,54196.0,341.0357,341.2254,340.387,340.7962,54196.0
2025-03-28 13:30:00,341.43,342.18,341.42,342.0,27935.0,340.7563,341.5048,340.7463,341.3252,27935.0
2025-03-28 14:00:00,342.0,342.23,340.96,341.39,37055.0,341.3252,341.5547,340.2872,340.7164,37055.0
2025-03-28 14:30:00,341.26,342.0,341.26,341.55,41212.0,340.5866,341.3252,340.5866,340.876,41212.0
2025-03-28 15:00:00,341.63,342.0,340.93,341.47,51960.0,340.9559,341.3252,340.2573,340.7962,51960.0
2025-03-28 15:30:00,341.47,342.1,340.52,340.76,184515.0,340.7962,341.425,339.8481,340.0876,184515.0
2025-03-31 09:30:00,342.81,346.95,341.0,344.4,67063.0,342.1336,346.2654,340.3271,343.7204,67063.0
2025-03-31 10:00:00,344.4,344.85,342.68,344.85,77780.0,343.7204,344.1695,342.0038,344.1695,77780.0
2025-03-31 10:30:00,344.78,345.62,343.89,344.74,52978.0,344.0997,344.938,343.2114,344.0598,52978.0
2025-03-31 11:00:00,344.78,345.26,343.95,344.27,44405.0,344.0997,344.5787,343.2713,343.5907,44405.0
2025-03-31 11:30:00,344.14,344.14,343.21,343.35,56224.0,343.4609,343.4609,342.5328,342.6725,56224.0
2025-03-31 12:00:00,343.49,343.64,342.76,343.57,47887.0,342.8122,342.9619,342.0837,342.8921,47887.0
2025-03-31 12:30:00,343.5,343.67,342.86,343.09,49299.0,342.8222,342.9919,342.1835,342.413,49299.0
2025-03-31 13:00:00,343.09,343.46,341.83,342.43,59295.0,342.413,342.7823,341.1555,341.7543,59295.0
2025-03-31 13:30:00,342.44,342.76,342.14,342.46,19756.0,341.7643,342.0837,341.4649,341.7842,19756.0
2025-03-31 14:00:00,342.53,344.3,342.49,344.0,22829.0,341.8541,343.6206,341.8142,343.3212,22829.0
2025-03-31 14:30:00,343.86,344.11,343.17,343.25,22359.0,343.1815,343.431,342.4928,342.5727,22359.0
2025-03-31 15:00:00,343.23,345.07,343.23,344.41,52760.0,342.5527,344.3891,342.5527,343.7304,52760.0
2025-03-31 15:30:00,344.15,345.8,344.0,345.38,197700.0,343.4709,345.1177,343.3212,344.6985,197700.0
2025-04-01 09:30:00,345.07,345.34,342.77,343.84,36762.0,344.3891,344.6586,342.0936,343.1615,36762.0
2025-04-01 10:00:00,343.58,344.06,341.03,341.42,36775.0,342.902,343.3811,340.3571,340.7463,36775.0
2025-04-01 10:30:00,341.37,343.62,341.25,343.39,27193.0,340.6964,342.942,340.5766,342.7124,27193.0
2025-04-01 11:00:00,343.23,343.89,342.71,342.71,23985.0,342.5527,343.2114,342.0338,342.0338,23985.0
2025-04-01 11:30:00,342.84,344.18,342.54,344.18,21691.0,342.1635,343.5009,341.8641,343.5009,21691.0
2025-04-01 12:00:00,344.11,344.96,343.82,343.82,17568.0,343.431,344.2793,343.1416,343.1416,17568.0
2025-04-01 12:30:00,343.69,343.94,342.78,343.73,12054.0,343.0118,343.2613,342.1036,343.0517,12054.0
2025-04-01 13:00:00,343.53,343.85,342.27,342.52,7638.0,342.8521,343.1715,341.5946,341.8441,7638.0
2025-04-01 13:30:00,342.37,342.72,341.94,342.61,19498.0,341.6944,342.0437,341.2653,341.934,19498.0
2025-04-01 14:00:00,342.61,343.06,342.06,342.73,27626.0,341.934,342.3831,341.385,342.0537,27626.0
2025-04-01 14:30:00,342.78,343.06,342.22,342.83,37406.0,342.1036,342.3831,341.5447,342.1535,37406.0
2025-04-01 15:00:00,342.97,344.0,342.89,343.93,28373.0,342.2932,343.3212,342.2134,343.2513,28373.0
2025-04-01 15:30:00,343.73,344.41,343.17,343.65,64389.0,343.0517,343.7304,342.4928,342.9719,64389.0
2025-04-02 09:30:00,340.43,345.0,339.02,340.6,64110.0,339.7583,344.3192,338.351,339.9279,64110.0
2025-04-02 10:00:00,340.6,342.26,340.52,341.9,19719.0,339.9279,341.5846,339.8481,341.2254,19719.0
2025-04-02 10:30:00,342.5,343.26,341.88,342.91,45008.0,341.8242,342.5827,341.2054,342.2334,45008.0
2025-04-02 11:00:00,343.11,343.41,342.26,343.0,46999.0,342.433,342.7324,341.5846,342.3232,46999.0
2025-04-02 11:30:00,342.87,343.17,340.53,341.0,60342.0,342.1934,342.4928,339.8581,340.3271,60342.0
2025-04-02 12:00:00,341.0,341.94,340.76,341.4,64919.0,340.3271,341.2653,340.0876,340.7263,64919.0
2025-04-02 12:30:00,341.68,343.23,341.38,343.11,46303.0,341.0058,342.5527,340.7064,342.433,46303.0
2025-04-02 13:00:00,343.11,343.79,343.1,343.3,29245.0,342.433,343.1116,342.423,342.6226,29245.0
2025-04-02 13:30:00,343.21,343.86,342.81,343.1,32526.0,342.5328,343.1815,342.1336,342.423,32526.0
2025-04-02 14:00:00,343.18,343.54,342.46,342.46,32211.0,342.5028,342.8621,341.7842,341.7842,32211.0
2025-04-02 14:30:00,342.56,343.65,342.37,342.37,36960.0,341.8841,342.9719,341.6944,341.6944,36960.0
2025-04-02 15:00:00,342.46,343.39,342.33,343.2,59270.0,341.7842,342.7124,341.6545,342.5228,59270.0
2025-04-02 15:30:00,343.13,344.76,343.01,343.92,144032.0,342.4529,344.0797,342.3332,343.2414,144032.0
2025-04-03 09:30:00,342.92,350.7,340.85,346.63,57910.0,342.2433,350.008,340.1774,345.946,57910.0
2025-04-03 10:00:00,345.91,347.15,342.47,344.55,56904.0,345.2274,346.465,341.7942,343.8701,56904.0
2025-04-03 10:30:00,344.47,346.23,344.19,344.94,36181.0,343.7903,345.5468,343.5108,344.2594,36181.0
2025-04-03 11:00:00,344.81,347.15,344.32,346.74,27807.0,344.1296,346.465,343.6406,346.0558,27807.0
2025-04-03 11:30:00,346.23,347.08,345.79,346.74,19781.0,345.5468,346.3951,345.1077,346.0558,19781.0
2025-04-03 12:00:00,346.31,348.12,346.3,347.79,12741.0,345.6267,347.4331,345.6167,347.1037,12741.0
2025-04-03 12:30:00,347.55,347.55,346.07,346.67,22654.0,346.8642,346.8642,345.3871,345.9859,22654.0
2025-04-03 13:00:00,347.05,347.96,346.28,346.35,24627.0,346.3652,347.2734,345.5967,345.6666,24627.0
2025-04-03 13:30:00,346.31,347.06,345.32,345.72,23025.0,345.6267,346.3752,344.6386,345.0378,23025.0
2025-04-03 14:00:00,345.7,347.58,345.7,347.23,27171.0,345.0179,346.8941,345.0179,346.5448,27171.0
2025-04-03 14:30:00,347.32,348.85,347.0,348.19,46550.0,346.6347,348.1616,346.3153,347.5029,46550.0
2025-04-03 15:00:00,347.92,348.01,345.57,346.19,60347.0,347.2335,347.3233,344.8881,345.5069,60347.0
2025-04-03 15:30:00,346.19,346.2,343.86,344.21,180508.0,345.5069,345.5169,343.1815,343.5308,180508.0
2025-04-04 09:30:00,341.59,344.88,339.15,340.5,146043.0,340.916,344.1995,338.4808,339.8281,146043.0
2025-04-04 10:00:00,340.46,340.46,334.97,335.46,86950.0,339.7882,339.7882,334.309,334.7981,86950.0
2025-04-04 10:30:00,335.46,339.06,335.43,338.57,70549.0,334.7981,338.391,334.7681,337.9019,70549.0
2025-04-04 11:00:00,337.99,339.73,333.16,333.63,84520.0,337.3231,339.0596,332.5026,332.9717,84520.0
2025-04-04 11:30:00,333.29,333.62,330.68,330.88,105453.0,332.6323,332.9617,330.0275,330.2271,105453.0
2025-04-04 12:00:00,330.91,331.52,326.81,326.89,40310.0,330.257,330.8658,326.1651,326.245,40310.0
2025-04-04 12:30:00,326.89,327.28,323.74,324.61,136992.0,326.245,326.6342,323.1012,323.9695,136992.0
2025-04-04 13:00:00,324.88,325.6,321.96,323.71,60216.0,324.2389,324.9575,321.3247,323.0712,60216.0
2025-04-04 13:30:00,323.71,325.79,322.49,323.9,62410.0,323.0712,325.1471,321.8537,323.2609,62410.0
2025-04-04 14:00:00,323.93,324.72,318.71,319.36,85825.0,323.2908,324.0793,318.0811,318.7298,85825.0
2025-04-04 14:30:00,319.36,319.72,316.63,319.02,91440.0,318.7298,319.0891,316.0052,318.3905,91440.0
2025-04-04 15:00:00,319.02,321.45,317.75,319.46,144270.0,318.3905,320.8157,317.123,318.8296,144270.0
2025-04-04 15:30:00,319.46,322.85,318.01,319.28,351843.0,318.8296,322.2129,317.3825,318.65,351843.0
2025-04-07 09:30:00,310.81,311.07,301.21,306.27,284169.0,310.1967,310.4562,300.6156,305.6657,284169.0
2025-04-07 10:00:00,306.27,318.9,303.23,307.04,431394.0,305.6657,318.2707,302.6317,306.4341,431394.0
2025-04-07 10:30:00,305.38,311.93,304.21,310.7,98818.0,304.7774,311.3145,303.6097,310.0869,98818.0
2025-04-07 11:00:00,310.6,314.44,306.72,307.51,165033.0,309.9871,313.8195,306.1148,306.9032,165033.0
2025-04-07 11:30:00,307.64,312.57,307.26,310.88,76273.0,307.033,311.9532,306.6537,310.2666,76273.0
2025-04-07 12:00:00,310.27,311.1,307.55,311.1,36280.0,309.6578,310.4861,306.9431,310.4861,36280.0
2025-04-07 12:30:00,310.57,311.83,307.64,308.36,57973.0,309.9572,311.2147,307.033,307.7515,57973.0
2025-04-07 13:00:00,308.53,313.52,308.25,313.22,114474.0,307.9212,312.9014,307.6418,312.6019,114474.0
2025-04-07 13:30:00,313.22,314.0,311.4,313.46,51302.0,312.6019,313.3804,310.7855,312.8415,51302.0
2025-04-07 14:00:00,313.69,316.5,312.22,313.88,149242.0,313.071,315.8755,311.6039,313.2606,149242.0
2025-04-07 14:30:00,313.62,314.29,310.95,311.39,50439.0,313.0012,313.6698,310.3364,310.7756,50439.0
2025-04-07 15:00:00,312.13,313.18,309.58,309.98,83686.0,311.5141,312.562,308.9691,309.3683,83686.0
2025-04-07 15:30:00,309.98,312.44,309.59,310.95,237850.0,309.3683,311.8235,308.9791,310.3364,237850.0
2025-04-08 09:30:00,319.82,323.98,315.2,322.58,49906.0,319.1889,323.3407,314.578,321.9435,49906.0
2025-04-08 10:00:00,323.18,324.55,321.59,323.86,38787.0,322.5423,323.9096,320.9554,323.221,38787.0
2025-04-08 10:30:00,323.49,323.84,319.7,319.77,55947.0,322.8517,323.201,319.0692,319.139,55947.0
2025-04-08 11:00:00,319.68,321.34,318.85,320.46,116338.0,319.0492,320.7059,318.2208,319.8277,116338.0
2025-04-08 11:30:00,320.06,322.77,320.0,321.74,54856.0,319.4284,322.1331,319.3686,321.1051,54856.0
2025-04-08 12:00:00,321.18,322.66,319.57,320.45,40517.0,320.5462,322.0233,318.9394,319.8177,40517.0
2025-04-08 12:30:00,320.58,320.84,316.49,316.49,44814.0,319.9474,320.2069,315.8655,315.8655,44814.0
2025-04-08 13:00:00,316.36,316.37,312.01,312.01,31425.0,315.7358,315.7457,311.3943,311.3943,31425.0
2025-04-08 13:30:00,312.25,314.71,311.55,313.63,37737.0,311.6339,314.089,310.9352,313.0111,37737.0
2025-04-08 14:00:00,313.63,313.71,311.67,312.03,50468.0,313.0111,313.091,311.055,311.4143,50468.0
2025-04-08 14:30:00,312.21,315.61,311.73,314.95,59086.0,311.5939,314.9872,311.1149,314.3285,59086.0
2025-04-08 15:00:00,314.95,315.39,311.06,312.33,51514.0,314.3285,314.7677,310.4462,311.7137,51514.0
2025-04-08 15:30:00,312.43,312.44,306.36,311.54,190517.0,311.8135,311.8235,305.7555,310.9253,190517.0
2025-04-09 09:30:00,309.21,312.24,308.39,309.43,38358.0,308.5999,311.6239,307.7815,308.8194,38358.0
2025-04-09 10:00:00,309.83,311.45,307.33,308.69,25649.0,309.2186,310.8354,306.7236,308.0809,25649.0
2025-04-09 10:30:00,308.31,309.2,305.01,305.01,45924.0,307.7016,308.5899,304.4081,304.4081,45924.0
2025-04-09 11:00:00,305.41,308.68,304.85,308.31,57532.0,304.8074,308.0709,304.2485,307.7016,57532.0
2025-04-09 11:30:00,308.32,308.93,306.74,306.79,22183.0,307.7116,308.3204,306.1347,306.1846,22183.0
2025-04-09 12:00:00,307.03,308.85,306.4,307.91,31937.0,306.4242,308.2406,305.7954,307.3024,31937.0
2025-04-09 12:30:00,307.71,309.34,306.76,308.42,47665.0,307.1028,308.7296,306.1547,307.8114,47665.0
2025-04-09 13:00:00,308.4,323.31,306.88,318.7,189321.0,307.7915,322.672,306.2745,318.0711,189321.0
2025-04-09 13:30:00,318.46,321.57,315.43,318.69,291570.0,317.8316,320.9355,314.8076,318.0612,291570.0
2025-04-09 14:00:00,319.23,320.02,314.34,319.16,81092.0,318.6001,319.3885,313.7197,318.5302,81092.0
2025-04-09 14:30:00,319.08,319.97,314.65,318.11,66283.0,318.4504,319.3386,314.0291,317.4823,66283.0
2025-04-09 15:00:00,318.04,322.36,317.63,321.37,95875.0,317.4124,321.7239,317.0032,320.7359,95875.0
2025-04-09 15:30:00,322.44,324.88,320.81,323.14,266700.0,321.8038,324.2389,320.177,322.5024,266700.0
2025-04-10 09:30:00,321.39,329.24,318.79,328.83,56189.0,320.7558,328.5903,318.161,328.1811,56189.0
2025-04-10 10:00:00,328.43,330.21,327.3,327.6,59391.0,327.7819,329.5584,326.6542,326.9536,59391.0
2025-04-10 10:30:00,327.31,329.18,326.31,326.31,38599.0,326.6641,328.5305,325.6661,325.6661,38599.0
2025-04-10 11:00:00,326.24,328.87,326.23,327.69,44660.0,325.5963,328.2211,325.5863,327.0434,44660.0
2025-04-10 11:30:00,327.6,327.6,324.62,325.26,46729.0,326.9536,326.9536,323.9795,324.6182,46729.0
2025-04-10 12:00:00,325.36,325.49,321.0,322.12,49027.0,324.718,324.8477,320.3666,321.4844,49027.0
2025-04-10 12:30:00,322.09,326.23,322.03,325.1,33393.0,321.4544,325.5863,321.3946,324.4585,33393.0
2025-04-10 13:00:00,325.91,328.76,321.93,325.5,55629.0,325.2669,328.1113,321.2948,324.8577,55629.0
2025-04-10 13:30:00,325.42,328.86,325.0,327.75,27543.0,324.7779,328.2111,324.3587,327.1033,27543.0
2025-04-10 14:00:00,327.58,330.47,325.26,330.1,23884.0,326.9336,329.8179,324.6182,329.4486,23884.0
2025-04-10 14:30:00,330.5,330.96,327.31,328.05,78449.0,329.8478,330.3069,326.6641,327.4027,78449.0
2025-04-10 15:00:00,327.77,329.72,324.36,324.36,119761.0,327.1232,329.0694,323.72,323.72,119761.0
2025-04-10 15:30:00,324.99,326.69,321.63,325.51,129263.0,324.3487,326.0454,320.9954,324.8677,129263.0
2025-04-11 09:30:00,326.1,327.59,321.43,324.9,19808.0,325.4565,326.9436,320.7957,324.2589,19808.0
2025-04-11 10:00:00,324.83,328.31,324.44,326.94,75527.0,324.189,327.6622,323.7998,326.2949,75527.0
2025-04-11 10:30:00,326.94,328.59,325.96,327.92,39355.0,326.2949,327.9416,325.3168,327.2729,39355.0
2025-04-11 11:00:00,327.78,329.22,325.42,326.88,25673.0,327.1332,328.5704,324.7779,326.235,25673.0
2025-04-11 11:30:00,326.3,329.65,326.27,329.47,20679.0,325.6561,328.9995,325.6262,328.8199,20679.0
2025-04-11 12:00:00,329.4,331.08,328.86,330.8,24211.0,328.75,330.4267,328.2111,330.1473,24211.0
2025-04-11 12:30:00,330.59,333.2,330.59,332.54,18964.0,329.9377,332.5425,329.9377,331.8838,18964.0
2025-04-11 13:00:00,332.77,333.52,331.4,331.71,18317.0,332.1134,332.8619,330.7461,331.0555,18317.0
2025-04-11 13:30:00,331.78,334.98,331.5,333.62,21329.0,331.1253,334.319,330.8459,332.9617,21329.0
2025-04-11 14:00:00,333.36,333.98,332.16,333.2,22543.0,332.7022,333.321,331.5046,332.5425,22543.0
2025-04-11 14:30:00,333.47,333.83,332.6,333.04,17612.0,332.812,333.1713,331.9437,332.3828,17612.0
2025-04-11 15:00:00,332.89,335.1,332.78,334.75,30010.0,332.2331,334.4388,332.1234,334.0895,30010.0
2025-04-11 15:30:00,334.53,335.28,333.65,333.97,149231.0,333.8699,334.6184,332.9916,333.311,149231.0
2025-04-14 09:30:00,337.37,339.45,336.26,339.11,44411.0,336.7043,338.7802,335.5965,338.4409,44411.0
2025-04-14 10:00:00,339.89,341.66,339.72,340.78,19349.0,339.2193,340.9858,339.0497,340.1076,19349.0
2025-04-14 10:30:00,341.64,342.97,340.31,342.7,20511.0,340.9659,342.2932,339.6385,342.0238,20511.0
2025-04-14 11:00:00,342.87,343.74,341.87,342.36,62800.0,342.1934,343.0617,341.1954,341.6844,62800.0
2025-04-14 11:30:00,342.36,343.43,342.01,342.17,12478.0,341.6844,342.7523,341.3351,341.4948,12478.0
2025-04-14 12:00:00,342.07,343.11,341.68,342.22,23262.0,341.395,342.433,341.0058,341.5447,23262.0
2025-04-14 12:30:00,342.21,343.71,341.94,342.79,30448.0,341.5347,343.0318,341.2653,342.1136,30448.0
2025-04-14 13:00:00,342.81,344.19,341.82,342.57,26118.0,342.1336,343.5108,341.1455,341.894,26118.0
2025-04-14 13:30:00,342.67,343.74,342.33,343.54,22459.0,341.9938,343.0617,341.6545,342.8621,22459.0
2025-04-14 14:00:00,343.54,344.4,343.23,344.13,24822.0,342.8621,343.7204,342.5527,343.451,24822.0
2025-04-14 14:30:00,344.31,345.18,344.02,345.08,30505.0,343.6306,344.4989,343.3412,344.3991,30505.0
2025-04-14 15:00:00,345.02,345.62,344.9,345.43,43096.0,344.3392,344.938,344.2194,344.7484,43096.0
2025-04-14 15:30:00,345.43,345.44,342.88,343.11,160136.0,344.7484,344.7584,342.2034,342.433,160136.0
2025-04-15 09:30:00,344.01,344.67,341.47,343.37,51602.0,343.3312,343.9899,340.7962,342.6925,51602.0
2025-04-15 10:00:00,343.37,343.73,339.59,340.03,70797.0,342.6925,343.0517,338.9199,339.359,70797.0
2025-04-15 10:30:00,340.09,341.6,339.88,341.01,42538.0,339.4189,340.9259,339.2093,340.3371,42538.0
2025-04-15 11:00:00,340.97,341.85,339.92,339.92,37831.0,340.2972,341.1755,339.2493,339.2493,37831.0
2025-04-15 11:30:00,340.06,340.56,339.34,340.13,44673.0,339.389,339.888,338.6704,339.4588,44673.0
2025-04-15 12:00:00,340.18,340.58,339.07,339.85,39032.0,339.5087,339.908,338.4009,339.1794,39032.0
2025-04-15 12:30:00,339.85,340.03,337.86,338.11,37689.0,339.1794,339.359,337.1933,337.4428,37689.0
2025-04-15 13:00:00,338.11,338.28,336.5,336.62,38182.0,337.4428,337.6125,335.836,335.9558,38182.0
2025-04-15 13:30:00,336.78,337.54,336.45,337.38,42734.0,336.1155,336.874,335.7861,336.7143,42734.0
2025-04-15 14:00:00,337.51,337.65,336.36,336.56,38961.0,336.844,336.9837,335.6963,335.8959,38961.0
2025-04-15 14:30:00,336.65,337.01,335.89,336.34,30879.0,335.9857,336.345,335.2272,335.6763,30879.0
2025-04-15 15:00:00,336.25,336.95,335.51,336.5,47348.0,335.5865,336.2851,334.848,335.836,47348.0
2025-04-15 15:30:00,336.5,336.66,334.74,335.47,171942.0,335.836,335.9957,334.0795,334.808,171942.0
2025-04-16 09:30:00,337.77,339.0,334.96,335.55,28110.0,337.1035,338.3311,334.299,334.8879,28110.0
2025-04-16 10:00:00,335.17,336.27,334.3,336.03,16681.0,334.5086,335.6065,333.6404,335.3669,16681.0
2025-04-16 10:30:00,336.18,337.61,336.03,337.22,18175.0,335.5166,336.9438,335.3669,336.5546,18175.0
2025-04-16 11:00:00,337.52,338.24,337.17,337.92,25374.0,336.854,337.5726,336.5047,337.2532,25374.0
2025-04-16 11:30:00,338.08,338.08,336.5,336.5,13204.0,337.4129,337.4129,335.836,335.836,13204.0
2025-04-16 12:00:00,336.84,336.84,335.63,336.07,11534.0,336.1753,336.1753,334.9677,335.4069,11534.0
2025-04-16 12:30:00,336.07,336.37,335.11,335.83,12459.0,335.4069,335.7063,334.4488,335.1673,12459.0
2025-04-16 13:00:00,335.63,335.78,335.12,335.2,8360.0,334.9677,335.1174,334.4587,334.5386,8360.0
2025-04-16 13:30:00,335.01,335.07,332.26,332.4,18029.0,334.3489,334.4088,331.6044,331.7441,18029.0
2025-04-16 14:00:00,332.61,333.97,332.53,333.93,13170.0,331.9537,333.311,331.8738,333.2711,13170.0
2025-04-16 14:30:00,333.75,333.91,332.91,333.1,20440.0,333.0914,333.2511,332.2531,332.4427,20440.0
2025-04-16 15:00:00,333.48,333.48,331.23,331.31,30917.0,332.822,332.822,330.5764,330.6563,30917.0
2025-04-16 15:30:00,331.36,332.84,330.14,332.56,100563.0,330.7062,332.1832,329.4886,331.9038,100563.0
2025-04-17 09:30:00,332.36,333.26,326.58,328.4,93020.0,331.7042,332.6024,325.9356,327.752,93020.0
2025-04-17 10:00:00,328.38,330.0,327.36,328.22,61506.0,327.732,329.3488,326.714,327.5723,61506.0
2025-04-17 10:30:00,328.22,329.51,327.53,328.62,72286.0,327.5723,328.8598,326.8837,327.9716,72286.0
2025-04-17 11:00:00,328.62,331.47,328.3,331.03,91276.0,327.9716,330.8159,327.6522,330.3768,91276.0
2025-04-17 11:30:00,331.29,331.53,329.89,329.89,12704.0,330.6363,330.8758,329.2391,329.2391,12704.0
2025-04-17 12:00:00,330.04,331.04,329.3,331.04,14679.0,329.3888,330.3868,328.6502,330.3868,14679.0
2025-04-17 12:30:00,330.76,332.23,330.44,332.02,10931.0,330.1073,331.5744,329.788,331.3648,10931.0
2025-04-17 13:00:00,332.02,332.16,331.37,331.44,18436.0,331.3648,331.5046,330.7161,330.786,18436.0
2025-04-17 13:30:00,331.62,332.52,331.05,332.46,16373.0,330.9656,331.8639,330.3968,331.804,16373.0
2025-04-17 14:00:00,332.46,332.8,330.95,331.01,36857.0,331.804,332.1433,330.297,330.3568,36857.0
2025-04-17 14:30:00,331.09,332.23,330.99,331.67,28620.0,330.4367,331.5744,330.3369,331.0155,28620.0
2025-04-17 15:00:00,331.87,331.87,330.55,331.2,26600.0,331.2151,331.2151,329.8978,330.5465,26600.0
2025-04-17 15:30:00,331.16,331.99,329.14,329.33,112466.0,330.5065,331.3349,328.4905,328.6802,112466.0
2025-04-21 09:30:00,328.42,329.04,325.41,327.58,15789.0,327.772,328.3907,324.7679,326.9336,15789.0
2025-04-21 10:00:00,327.51,327.87,326.13,326.56,18458.0,326.8637,327.223,325.4865,325.9156,18458.0
2025-04-21 10:30:00,326.74,326.74,324.19,324.19,12442.0,326.0953,326.0953,323.5503,323.5503,12442.0
2025-04-21 11:00:00,324.33,324.72,323.16,323.17,11885.0,323.69,324.0793,322.5223,322.5323,11885.0
2025-04-21 11:30:00,323.06,323.07,320.25,320.38,26710.0,322.4225,322.4325,319.6181,319.7478,26710.0
2025-04-21 12:00:00,320.76,320.77,319.83,320.44,17779.0,320.1271,320.137,319.1989,319.8077,17779.0
2025-04-21 12:30:00,320.45,321.38,319.79,320.2,18037.0,319.8177,320.7458,319.159,319.5682,18037.0
2025-04-21 13:00:00,320.51,320.51,318.38,318.83,18425.0,319.8776,319.8776,317.7518,318.2009,18425.0
2025-04-21 13:30:00,318.97,319.19,317.66,317.66,19343.0,318.3406,318.5602,317.0332,317.0332,19343.0
2025-04-21 14:00:00,317.57,317.57,315.71,317.14,34554.0,316.9434,316.9434,315.087,316.5142,34554.0
2025-04-21 14:30:00,317.23,317.49,316.16,316.2,16355.0,316.604,316.8635,315.5361,315.5761,16355.0
2025-04-21 15:00:00,316.12,317.41,316.12,316.4,53856.0,315.4962,316.7837,315.4962,315.7757,53856.0
2025-04-21 15:30:00,316.41,319.81,315.78,319.41,91375.0,315.7857,319.1789,315.1569,318.7797,91375.0
2025-04-22 09:30:00,324.96,326.28,322.62,325.35,42181.0,324.3188,325.6362,321.9834,324.708,42181.0
2025-04-22 10:00:00,325.35,326.66,325.1,326.58,15418.0,324.708,326.0154,324.4585,325.9356,15418.0
2025-04-22 10:30:00,326.48,328.69,326.27,328.31,37755.0,325.8358,328.0414,325.6262,327.6622,37755.0
2025-04-22 11:00:00,328.45,328.92,328.16,328.57,12504.0,327.8019,328.271,327.5125,327.9217,12504.0
2025-04-22 11:30:00,328.52,329.48,327.99,329.44,29470.0,327.8718,328.8299,327.3428,328.7899,29470.0
2025-04-22 12:00:00,330.0,330.6,329.54,329.75,21803.0,329.3488,329.9477,328.8897,329.0993,21803.0
2025-04-22 12:30:00,329.75,330.1,329.08,329.32,15005.0,329.0993,329.4486,328.4307,328.6702,15005.0
2025-04-22 13:00:00,329.12,329.48,326.4,326.57,33653.0,328.4706,328.8299,325.7559,325.9256,33653.0
2025-04-22 13:30:00,326.57,327.15,326.19,326.63,35919.0,325.9256,326.5045,325.5464,325.9855,35919.0
2025-04-22 14:00:00,326.65,328.55,326.65,328.05,31551.0,326.0054,327.9017,326.0054,327.4027,31551.0
2025-04-22 14:30:00,328.43,330.47,328.35,330.26,32583.0,327.7819,329.8179,327.7021,329.6083,32583.0
2025-04-22 15:00:00,330.25,330.49,329.32,330.19,75424.0,329.5983,329.8379,328.6702,329.5385,75424.0
2025-04-22 15:30:00,329.94,332.0,329.9,330.6,110349.0,329.289,331.3449,329.249,329.9477,110349.0
2025-04-23 09:30:00,331.14,335.0,330.6,334.16,66693.0,330.4866,334.339,329.9477,333.5006,66693.0
2025-04-23 10:00:00,334.98,335.8,333.73,335.64,50243.0,334.319,335.1374,333.0715,334.9777,50243.0
2025-04-23 10:30:00,336.0,336.69,333.57,333.77,36310.0,335.337,336.0256,332.9118,333.1114,36310.0
2025-04-23 11:00:00,333.77,334.23,331.86,332.29,28399.0,333.1114,333.5705,331.2052,331.6343,28399.0
2025-04-23 11:30:00,332.33,332.89,330.7,332.07,19462.0,331.6742,332.2331,330.0475,331.4148,19462.0
2025-04-23 12:00:00,331.69,332.08,329.97,330.33,40027.0,331.0355,331.4247,329.3189,329.6782,40027.0
2025-04-23 12:30:00,330.69,331.69,330.39,331.23,19253.0,330.0375,331.0355,329.7381,330.5764,19253.0
2025-04-23 13:00:00,331.4,333.49,330.97,332.47,24086.0,330.7461,332.8319,330.3169,331.814,24086.0
2025-04-23 13:30:00,332.66,332.68,330.77,331.59,12589.0,332.0036,332.0235,330.1173,330.9357,12589.0
2025-04-23 14:00:00,331.31,331.56,330.43,330.43,19821.0,330.6563,330.9058,329.778,329.778,19821.0
2025-04-23 14:30:00,330.74,330.9,329.91,330.32,13899.0,330.0874,330.2471,329.259,329.6682,13899.0
2025-04-23 15:00:00,330.27,330.88,329.75,330.71,15683.0,329.6183,330.2271,329.0993,330.0574,15683.0
2025-04-23 15:30:00,330.91,332.36,330.36,331.61,83834.0,330.257,331.7042,329.7081,330.9557,83834.0
2025-04-24 09:30:00,329.27,330.0,326.33,328.41,22595.0,328.6203,329.3488,325.6861,327.762,22595.0
2025-04-24 10:00:00,327.86,329.57,327.86,329.46,31044.0,327.2131,328.9197,327.2131,328.8099,31044.0
2025-04-24 10:30:00,329.4,330.35,328.44,328.79,23494.0,328.75,329.6981,327.7919,328.1412,23494.0
2025-04-24 11:00:00,329.01,329.77,328.53,328.86,20956.0,328.3608,329.1193,327.8817,328.2111,20956.0
2025-04-24 11:30:00,328.64,330.58,328.53,330.43,64838.0,327.9915,329.9277,327.8817,329.778,64838.0
2025-04-24 12:00:00,330.43,331.79,330.06,331.29,26210.0,329.778,331.1353,329.4087,330.6363,26210.0
2025-04-24 12:30:00,331.37,332.39,330.72,332.26,74584.0,330.7161,331.7341,330.0674,331.6044,74584.0
2025-04-24 13:00:00,332.26,332.63,330.78,330.94,34114.0,331.6044,331.9736,330.1273,330.287,34114.0
2025-04-24 13:30:00,331.0,331.46,330.66,330.93,19489.0,330.3469,330.806,330.0075,330.277,19489.0
2025-04-24 14:00:00,331.06,331.74,330.5,331.21,13803.0,330.4067,331.0854,329.8478,330.5564,13803.0
2025-04-24 14:30:00,331.77,332.04,331.4,331.43,6210.0,331.1153,331.3848,330.7461,330.776,6210.0
2025-04-24 15:00:00,331.27,331.6,330.54,331.19,12949.0,330.6163,330.9457,329.8878,330.5365,12949.0
2025-04-24 15:30:00,331.36,332.71,330.26,331.54,91412.0,330.7062,332.0535,329.6083,330.8858,91412.0
2025-04-25 09:30:00,327.34,327.34,315.7,316.03,83227.0,326.6941,326.6941,315.0771,315.4064,83227.0
2025-04-25 10:00:00,316.48,316.82,313.57,314.68,154907.0,315.8555,316.1948,312.9513,314.0591,154907.0
2025-04-25 10:30:00,314.58,317.94,314.48,317.12,97864.0,313.9593,317.3126,313.8595,316.4943,97864.0
2025-04-25 11:00:00,317.13,318.47,316.41,317.06,115357.0,316.5042,317.8416,315.7857,316.4344,115357.0
2025-04-25 11:30:00,317.1,317.36,315.53,316.47,79307.0,316.4743,316.7338,314.9074,315.8455,79307.0
2025-04-25 12:00:00,316.6,318.43,316.6,318.3,70091.0,315.9753,317.8017,315.9753,317.6719,70091.0
2025-04-25 12:30:00,318.43,319.19,317.18,318.03,50602.0,317.8017,318.5602,316.5541,317.4025,50602.0
2025-04-25 13:00:00,318.03,319.62,317.92,319.42,49730.0,317.4025,318.9893,317.2927,318.7897,49730.0
2025-04-25 13:30:00,319.41,319.76,318.15,318.81,31317.0,318.7797,319.129,317.5222,318.1809,31317.0
2025-04-25 14:00:00,318.68,320.05,318.65,319.65,58393.0,318.0512,319.4185,318.0212,319.0193,58393.0
2025-04-25 14:30:00,319.65,320.42,319.44,320.23,71040.0,319.0193,319.7877,318.8097,319.5981,71040.0
2025-04-25 15:00:00,320.22,322.21,320.07,321.8,85616.0,319.5881,321.5742,319.4384,321.165,85616.0
2025-04-25 15:30:00,321.61,322.41,320.4,322.08,233560.0,320.9754,321.7738,319.7678,321.4445,233560.0
2025-04-28 09:30:00,323.83,325.43,322.49,324.09,51084.0,323.191,324.7879,321.8537,323.4505,51084.0
2025-04-28 10:00:00,323.91,324.65,322.56,324.37,46981.0,323.2709,324.0094,321.9235,323.7299,46981.0
2025-04-28 10:30:00,324.08,326.07,323.28,325.43,35290.0,323.4405,325.4266,322.6421,324.7879,35290.0
2025-04-28 11:00:00,325.34,325.69,324.22,324.8,26655.0,324.698,325.0473,323.5802,324.1591,26655.0
2025-04-28 11:30:00,324.68,324.9,323.41,323.55,24962.0,324.0393,324.2589,322.7718,322.9116,24962.0
2025-04-28 12:00:00,323.55,323.55,322.63,322.64,36556.0,322.9116,322.9116,321.9934,322.0034,36556.0
2025-04-28 12:30:00,322.65,323.67,322.42,323.42,50332.0,322.0133,323.0313,321.7838,322.7818,50332.0
2025-04-28 13:00:00,323.49,323.51,322.54,322.77,28110.0,322.8517,322.8716,321.9036,322.1331,28110.0
2025-04-28 13:30:00,322.7,323.12,322.21,322.97,31743.0,322.0632,322.4824,321.5742,322.3327,31743.0
2025-04-28 14:00:00,322.98,323.48,322.22,323.31,38662.0,322.3427,322.8417,321.5842,322.672,38662.0
2025-04-28 14:30:00,323.31,323.47,322.58,322.73,47121.0,322.672,322.8317,321.9435,322.0932,47121.0
2025-04-28 15:00:00,322.77,323.83,322.68,323.66,89375.0,322.1331,323.191,322.0433,323.0213,89375.0
2025-04-28 15:30:00,323.69,324.35,322.19,323.8,259794.0,323.0513,323.71,321.5542,323.1611,259794.0
2025-04-29 09:30:00,321.39,321.39,317.05,319.25,67274.0,320.7558,320.7558,316.4244,318.62,67274.0
2025-04-29 10:00:00,319.23,320.51,317.59,318.07,57031.0,318.6001,319.8776,316.9633,317.4424,57031.0
2025-04-29 10:30:00,318.06,318.38,315.39,318.14,101259.0,317.4324,317.7518,314.7677,317.5122,101259.0
2025-04-29 11:00:00,318.14,318.43,317.21,317.89,100404.0,317.5122,317.8017,316.5841,317.2627,100404.0
2025-04-29 11:30:00,317.94,318.13,317.12,317.36,48542.0,317.3126,317.5023,316.4943,316.7338,48542.0
2025-04-29 12:00:00,317.38,318.39,317.19,318.38,62498.0,316.7537,317.7617,316.5641,317.7518,62498.0
2025-04-29 12:30:00,318.38,318.88,318.12,318.45,35184.0,317.7518,318.2508,317.4923,317.8216,35184.0
2025-04-29 13:00:00,318.45,319.78,318.29,319.69,74851.0,317.8216,319.149,317.6619,319.0592,74851.0
2025-04-29 13:30:00,319.69,320.25,319.32,319.34,90913.0,319.0592,319.6181,318.6899,318.7099,90913.0
2025-04-29 14:00:00,319.34,319.44,316.42,316.69,81117.0,318.7099,318.8097,315.7956,316.0651,81117.0
2025-04-29 14:30:00,316.69,317.19,315.74,315.82,115058.0,316.0651,316.5641,315.117,315.1968,115058.0
2025-04-29 15:00:00,315.96,316.13,315.07,315.94,217626.0,315.3365,315.5062,314.4483,315.3166,217626.0
2025-04-29 15:30:00,315.94,317.18,315.65,317.14,411438.0,315.3166,316.5541,315.0272,316.5142,411438.0
2025-04-30 09:30:00,317.14,318.2,312.17,312.62,154224.0,316.5142,317.5721,311.554,312.0031,154224.0
2025-04-30 10:00:00,312.56,316.2,312.26,316.01,68126.0,311.9432,315.5761,311.6438,315.3864,68126.0
2025-04-30 10:30:00,316.01,318.16,315.99,317.09,66973.0,315.3864,317.5322,315.3665,316.4643,66973.0
2025-04-30 11:00:00,316.86,318.61,316.68,318.29,35747.0,316.2348,317.9813,316.0551,317.6619,35747.0
2025-04-30 11:30:00,318.29,318.31,317.71,317.93,39175.0,317.6619,317.6819,317.0831,317.3027,39175.0
2025-04-30 12:00:00,317.91,318.08,317.49,317.73,61101.0,317.2827,317.4524,316.8635,317.103,61101.0
2025-04-30 12:30:00,317.62,317.96,316.98,317.56,131498.0,316.9933,317.3326,316.3545,316.9334,131498.0
2025-04-30 13:00:00,317.65,317.96,316.43,316.82,98385.0,317.0232,317.3326,315.8056,316.1948,98385.0
2025-04-30 13:30:00,317.01,317.7,316.74,317.5,65694.0,316.3845,317.0731,316.115,316.8735,65694.0
2025-04-30 14:00:00,317.54,317.97,315.8,315.94,120531.0,316.9134,317.3426,315.1769,315.3166,120531.0
2025-04-30 14:30:00,315.96,316.09,314.65,314.65,59662.0,315.3365,315.4663,314.0291,314.0291,59662.0
2025-04-30 15:00:00,314.83,316.52,314.72,316.03,85153.0,314.2088,315.8954,314.099,315.4064,85153.0
2025-04-30 15:30:00,316.13,321.16,315.72,320.68,453234.0,315.5062,320.5263,315.097,320.0472,453234.0
2025-05-01 09:30:00,317.59,319.63,313.41,317.94,101700.0,316.9633,318.9993,312.7916,317.3126,101700.0
2025-05-01 10:00:00,317.94,319.51,317.47,318.96,93184.0,317.3126,318.8795,316.8436,318.3306,93184.0
2025-05-01 10:30:00,318.79,319.3,317.28,319.27,32629.0,318.161,318.6699,316.6539,318.64,32629.0
2025-05-01 11:00:00,319.27,319.61,318.46,319.21,29165.0,318.64,318.9793,317.8316,318.5801,29165.0
2025-05-01 11:30:00,319.03,319.56,318.55,318.79,20956.0,318.4005,318.9294,317.9214,318.161,20956.0
2025-05-01 12:00:00,318.9,319.47,318.36,318.36,37794.0,318.2707,318.8396,317.7318,317.7318,37794.0
2025-05-01 12:30:00,318.49,318.83,317.71,318.01,24083.0,317.8615,318.2009,317.0831,317.3825,24083.0
2025-05-01 13:00:00,318.05,319.09,318.02,318.69,28908.0,317.4224,318.4604,317.3925,318.0612,28908.0
2025-05-01 13:30:00,318.69,319.07,317.71,318.3,59802.0,318.0612,318.4404,317.0831,317.6719,59802.0
2025-05-01 14:00:00,318.2,318.94,317.49,318.11,45548.0,317.5721,318.3107,316.8635,317.4823,45548.0
2025-05-01 14:30:00,318.05,318.38,317.74,317.99,56028.0,317.4224,317.7518,317.113,317.3625,56028.0
2025-05-01 15:00:00,318.07,318.35,316.97,318.15,76431.0,317.4424,317.7218,316.3445,317.5222,76431.0
2025-05-01 15:30:00,318.22,318.94,317.26,317.81,278418.0,317.5921,318.3107,316.634,317.1829,278418.0
2025-05-02 09:30:00,330.41,330.41,316.87,328.42,69942.0,329.758,329.758,316.2447,327.772,69942.0
2025-05-02 10:00:00,327.77,330.0,327.17,327.9,101653.0,327.1232,329.3488,326.5244,327.253,101653.0
2025-05-02 10:30:00,327.9,330.62,327.53,329.76,75852.0,327.253,329.9676,326.8837,329.1093,75852.0
2025-05-02 11:00:00,329.71,329.75,327.99,328.99,53431.0,329.0594,329.0993,327.3428,328.3408,53431.0
2025-05-02 11:30:00,328.99,330.28,328.05,330.23,35942.0,328.3408,329.6283,327.4027,329.5784,35942.0
2025-05-02 12:00:00,330.28,330.58,328.47,329.83,33941.0,329.6283,329.9277,327.8219,329.1792,33941.0
2025-05-02 12:30:00,329.88,330.26,328.91,329.96,27606.0,329.2291,329.6083,328.261,329.3089,27606.0
2025-05-02 13:00:00,329.99,330.1,328.61,328.66,43450.0,329.3389,329.4486,327.9616,328.0115,43450.0
2025-05-02 13:30:00,328.79,329.79,328.4,329.36,26711.0,328.1412,329.1393,327.752,328.7101,26711.0
2025-05-02 14:00:00,329.55,329.91,329.04,329.68,23092.0,328.8997,329.259,328.3907,329.0295,23092.0
2025-05-02 14:30:00,329.72,331.13,329.72,330.53,44145.0,329.0694,330.4766,329.0694,329.8778,44145.0
2025-05-02 15:00:00,330.5,331.36,329.51,331.28,35359.0,329.8478,330.7062,328.8598,330.6263,35359.0
2025-05-02 15:30:00,331.3,332.44,330.81,330.9,170548.0,330.6463,331.784,330.1572,330.2471,170548.0
2025-05-05 09:30:00,330.9,330.99,326.39,329.77,40317.0,330.2471,330.3369,325.746,329.1193,40317.0
2025-05-05 10:00:00,329.77,333.13,329.76,332.97,40093.0,329.1193,332.4727,329.1093,332.313,40093.0
2025-05-05 10:30:00,332.83,334.99,332.29,334.23,27437.0,332.1733,334.329,331.6343,333.5705,27437.0
2025-05-05 11:00:00,334.09,334.28,333.17,334.19,16773.0,333.4308,333.6204,332.5126,333.5306,16773.0
2025-05-05 11:30:00,334.08,335.57,333.87,335.3,13693.0,333.4208,334.9078,333.2112,334.6384,13693.0
2025-05-05 12:00:00,335.24,335.83,334.46,334.8,18544.0,334.5785,335.1673,333.8,334.1394,18544.0
2025-05-05 12:30:00,334.75,335.51,334.54,334.86,17899.0,334.0895,334.848,333.8799,334.1992,17899.0
2025-05-05 13:00:00,334.67,335.26,334.48,335.03,19739.0,334.0096,334.5985,333.82,334.3689,19739.0
2025-05-05 13:30:00,335.02,335.75,334.87,335.5,22882.0,334.3589,335.0875,334.2092,334.838,22882.0
2025-05-05 14:00:00,335.72,336.93,335.04,336.42,30268.0,335.0575,336.2652,334.3789,335.7562,30268.0
2025-05-05 14:30:00,336.42,336.49,335.13,335.46,30225.0,335.7562,335.826,334.4687,334.7981,30225.0
2025-05-05 15:00:00,335.31,335.92,335.03,335.53,39053.0,334.6484,335.2572,334.3689,334.8679,39053.0
2025-05-05 15:30:00,335.46,336.05,334.75,334.94,228618.0,334.7981,335.3869,334.0895,334.2791,228618.0
2025-05-06 09:30:00,333.85,335.64,332.63,334.61,35120.0,333.1912,334.9777,331.9736,333.9497,35120.0
2025-05-06 10:00:00,334.49,336.14,334.17,335.79,15560.0,333.83,335.4767,333.5106,335.1274,15560.0
2025-05-06 10:30:00,335.98,337.24,335.83,336.92,52287.0,335.317,336.5745,335.1673,336.2552,52287.0
2025-05-06 11:00:00,337.1,337.66,336.72,336.82,18323.0,336.4348,336.9937,336.0556,336.1554,18323.0
2025-05-06 11:30:00,336.95,337.12,336.18,336.61,17131.0,336.2851,336.4548,335.5166,335.9458,17131.0
2025-05-06 12:00:00,336.49,338.17,336.44,337.1,187129.0,335.826,337.5027,335.7761,336.4348,187129.0
2025-05-06 12:30:00,337.1,337.42,336.46,337.03,32846.0,336.4348,336.7542,335.7961,336.365,32846.0
2025-05-06 13:00:00,337.12,338.71,336.99,337.69,33686.0,336.4548,338.0416,336.325,337.0237,33686.0
2025-05-06 13:30:00,337.69,338.44,337.57,338.04,71631.0,337.0237,337.7722,336.9039,337.373,71631.0
2025-05-06 14:00:00,338.1,338.74,337.38,337.91,45343.0,337.4329,338.0716,336.7143,337.2432,45343.0
2025-05-06 14:30:00,338.05,339.06,337.91,339.03,47485.0,337.383,338.391,337.2432,338.361,47485.0
2025-05-06 15:00:00,338.98,339.03,338.22,338.59,56217.0,338.3111,338.361,337.5526,337.9219,56217.0
2025-05-06 15:30:00,338.77,339.23,338.02,338.03,156663.0,338.1015,338.5606,337.353,337.363,156663.0
2025-05-07 09:30:00,338.2,339.82,336.9,339.21,47238.0,337.5327,339.1495,336.2352,338.5407,47238.0
2025-05-07 10:00:00,339.33,340.36,339.2,339.94,56665.0,338.6604,339.6884,338.5307,339.2692,56665.0
2025-05-07 10:30:00,339.86,340.48,338.97,339.38,70944.0,339.1894,339.8082,338.3011,338.7103,70944.0
2025-05-07 11:00:00,339.31,340.56,339.04,340.56,15815.0,338.6405,339.888,338.371,339.888,15815.0
2025-05-07 11:30:00,340.48,341.17,340.23,341.17,32630.0,339.8082,340.4968,339.5586,340.4968,32630.0
2025-05-07 12:00:00,341.02,341.32,338.85,339.3,49469.0,340.3471,340.6465,338.1814,338.6305,49469.0
2025-05-07 12:30:00,339.54,340.4,339.49,340.25,25533.0,338.87,339.7283,338.8201,339.5786,25533.0
2025-05-07 13:00:00,340.25,340.41,339.74,339.95,16794.0,339.5786,339.7383,339.0696,339.2792,16794.0
2025-05-07 13:30:00,339.83,339.88,338.2,338.45,38678.0,339.1594,339.2093,337.5327,337.7822,38678.0
2025-05-07 14:00:00,338.74,339.61,337.9,338.78,30258.0,338.0716,338.9399,337.2332,338.1115,30258.0
2025-05-07 14:30:00,338.88,340.74,338.57,340.68,42932.0,338.2113,340.0676,337.9019,340.0078,42932.0
2025-05-07 15:00:00,340.55,340.74,338.72,338.72,40620.0,339.878,340.0676,338.0516,338.0516,40620.0
2025-05-07 15:30:00,338.93,340.33,338.36,339.43,164529.0,338.2612,339.6585,337.6923,338.7602,164529.0
2025-05-08 09:30:00,340.8,341.15,339.42,340.63,29300.0,340.1275,340.4768,338.7502,339.9579,29300.0
2025-05-08 10:00:00,340.62,341.27,339.32,341.05,25105.0,339.9479,340.5966,338.6504,340.377,25105.0
2025-05-08 10:30:00,340.72,341.66,340.51,340.61,11247.0,340.0477,340.9858,339.8381,339.9379,11247.0
2025-05-08 11:00:00,340.68,341.81,340.0,341.5,20397.0,340.0078,341.1355,339.3291,340.8261,20397.0
2025-05-08 11:30:00,341.02,343.24,341.01,342.84,23168.0,340.3471,342.5627,340.3371,342.1635,23168.0
2025-05-08 12:00:00,342.52,343.38,342.25,342.29,18136.0,341.8441,342.7024,341.5747,341.6146,18136.0
2025-05-08 12:30:00,342.34,343.33,342.34,343.25,13782.0,341.6645,342.6525,341.6645,342.5727,13782.0
2025-05-08 13:00:00,343.36,343.62,342.81,342.85,13735.0,342.6825,342.942,342.1336,342.1735,13735.0
2025-05-08 13:30:00,342.82,343.01,342.23,342.24,7354.0,342.1435,342.3332,341.5547,341.5647,7354.0
2025-05-08 14:00:00,342.12,342.64,341.9,342.06,13351.0,341.4449,341.9639,341.2254,341.385,13351.0
2025-05-08 14:30:00,342.16,342.68,342.07,342.18,11014.0,341.4848,342.0038,341.395,341.5048,11014.0
2025-05-08 15:00:00,342.16,342.19,341.16,341.37,17575.0,341.4848,341.5148,340.4868,340.6964,17575.0
2025-05-08 15:30:00,341.29,341.32,338.44,338.48,86310.0,340.6166,340.6465,337.7722,337.8121,86310.0
2025-05-09 09:30:00,338.12,339.12,336.77,338.47,30675.0,337.4528,338.4508,336.1055,337.8021,30675.0
2025-05-09 10:00:00,338.47,338.71,336.61,337.23,21236.0,337.8021,338.0416,335.9458,336.5646,21236.0
2025-05-09 10:30:00,337.25,337.25,336.07,336.81,9980.0,336.5845,336.5845,335.4069,336.1454,9980.0
2025-05-09 11:00:00,337.04,337.62,336.24,336.99,10289.0,336.3749,336.9538,335.5765,336.325,10289.0
2025-05-09 11:30:00,337.13,337.97,336.89,337.94,8434.0,336.4648,337.3031,336.2252,337.2732,8434.0
2025-05-09 12:00:00,337.93,337.94,337.06,337.15,5167.0,337.2632,337.2732,336.3949,336.4847,5167.0
2025-05-09 12:30:00,337.1,337.17,336.29,336.5,4017.0,336.4348,336.5047,335.6264,335.836,4017.0
2025-05-09 13:00:00,336.52,337.66,336.45,337.66,6441.0,335.856,336.9937,335.7861,336.9937,6441.0
2025-05-09 13:30:00,337.51,338.42,337.51,338.2,4412.0,336.844,337.7522,336.844,337.5327,4412.0
2025-05-09 14:00:00,338.19,338.33,337.89,337.98,8970.0,337.5227,337.6624,337.2233,337.3131,8970.0
2025-05-09 14:30:00,337.95,338.6,337.91,338.08,16009.0,337.2831,337.9319,337.2432,337.4129,16009.0
2025-05-09 15:00:00,337.99,338.91,337.98,338.25,16314.0,337.3231,338.2413,337.3131,337.5826,16314.0
2025-05-09 15:30:00,338.23,338.83,337.84,338.22,55035.0,337.5626,338.1614,337.1734,337.5526,55035.0
2025-05-12 09:30:00,337.43,339.18,327.45,330.77,121745.0,336.7642,338.5107,326.8039,330.1173,121745.0
2025-05-12 10:00:00,330.76,330.77,326.77,328.47,47677.0,330.1073,330.1173,326.1252,327.8219,47677.0
2025-05-12 10:30:00,328.82,329.66,327.5,328.83,38087.0,328.1712,329.0095,326.8538,328.1811,38087.0
2025-05-12 11:00:00,328.44,329.22,325.84,326.49,54535.0,327.7919,328.5704,325.197,325.8458,54535.0
2025-05-12 11:30:00,326.48,326.73,325.55,326.56,52315.0,325.8358,326.0853,324.9076,325.9156,52315.0
2025-05-12 12:00:00,326.56,326.58,325.53,326.25,89142.0,325.9156,325.9356,324.8877,325.6062,89142.0
2025-05-12 12:30:00,326.24,328.49,326.24,327.94,30549.0,325.5963,327.8418,325.5963,327.2929,30549.0
2025-05-12 13:00:00,327.94,328.02,327.36,327.7,51867.0,327.2929,327.3727,326.714,327.0534,51867.0
2025-05-12 13:30:00,327.74,329.35,327.63,329.03,22599.0,327.0933,328.7001,326.9835,328.3807,22599.0
2025-05-12 14:00:00,328.88,330.58,328.88,329.41,31425.0,328.231,329.9277,328.231,328.76,31425.0
2025-05-12 14:30:00,329.61,330.65,329.45,330.01,29745.0,328.9596,329.9976,328.7999,329.3588,29745.0
2025-05-12 15:00:00,330.0,330.44,329.16,330.19,91410.0,329.3488,329.788,328.5105,329.5385,91410.0
2025-05-12 15:30:00,330.19,331.56,329.98,331.34,115994.0,329.5385,330.9058,329.3289,330.6862,115994.0
2025-05-13 09:30:00,333.9,335.39,330.89,334.19,49312.0,333.2411,334.7282,330.2371,333.5306,49312.0
2025-05-13 10:00:00,334.06,335.35,333.11,334.31,52017.0,333.4008,334.6883,332.4527,333.6503,52017.0
2025-05-13 10:30:00,334.18,334.43,332.25,332.44,33833.0,333.5206,333.7701,331.5944,331.784,33833.0
2025-05-13 11:00:00,332.44,333.95,332.37,333.68,26922.0,331.784,333.291,331.7142,333.0216,26922.0
2025-05-13 11:30:00,333.52,333.74,332.48,332.69,22520.0,332.8619,333.0815,331.8239,332.0335,22520.0
2025-05-13 12:00:00,332.69,333.28,331.6,332.03,26646.0,332.0335,332.6224,330.9457,331.3748,26646.0
2025-05-13 12:30:00,332.18,332.61,331.97,332.52,15256.0,331.5245,331.9537,331.3149,331.8639,15256.0
2025-05-13 13:00:00,332.53,333.48,332.28,333.29,20667.0,331.8738,332.822,331.6243,332.6323,20667.0
2025-05-13 13:30:00,333.34,333.61,333.17,333.52,14864.0,332.6822,332.9517,332.5126,332.8619,14864.0
2025-05-13 14:00:00,333.54,333.8,332.46,332.46,15725.0,332.8819,333.1413,331.804,331.804,15725.0
2025-05-13 14:30:00,332.44,333.29,332.39,333.19,20473.0,331.784,332.6323,331.7341,332.5325,20473.0
2025-05-13 15:00:00,333.19,334.05,333.12,334.05,42179.0,332.5325,333.3908,332.4627,333.3908,42179.0
2025-05-13 15:30:00,334.07,334.39,332.62,332.75,106781.0,333.4108,333.7302,331.9637,332.0934,106781.0
2025-05-14 09:30:00,334.58,334.58,328.19,329.23,31818.0,333.9198,333.9198,327.5424,328.5804,31818.0
2025-05-14 10:00:00,329.3,329.63,326.27,327.88,22074.0,328.6502,328.9796,325.6262,327.233,22074.0
2025-05-14 10:30:00,327.88,328.63,327.18,327.43,12786.0,327.233,327.9815,326.5344,326.7839,12786.0
2025-05-14 11:00:00,327.43,328.08,326.06,328.02,20110.0,326.7839,327.4326,325.4166,327.3727,20110.0
2025-05-14 11:30:00,328.02,328.25,327.72,328.25,12763.0,327.3727,327.6023,327.0733,327.6023,12763.0
2025-05-14 12:00:00,328.1,328.33,327.55,328.11,9076.0,327.4526,327.6821,326.9037,327.4626,9076.0
2025-05-14 12:30:00,327.87,328.86,327.59,328.67,19753.0,327.223,328.2111,326.9436,328.0215,19753.0
2025-05-14 13:00:00,328.41,328.87,328.14,328.72,18680.0,327.762,328.2211,327.4925,328.0714,18680.0
2025-05-14 13:30:00,328.66,329.31,328.37,329.27,10790.0,328.0115,328.6602,327.7221,328.6203,10790.0
2025-05-14 14:00:00,329.23,329.92,329.12,329.68,15082.0,328.5804,329.269,328.4706,329.0295,15082.0
2025-05-14 14:30:00,329.6,330.43,329.6,330.09,14929.0,328.9496,329.778,328.9496,329.4387,14929.0
2025-05-14 15:00:00,330.17,330.33,329.52,329.88,14512.0,329.5185,329.6782,328.8698,329.2291,14512.0
2025-05-14 15:30:00,329.82,330.22,329.0,329.61,75678.0,329.1692,329.5684,328.3508,328.9596,75678.0
2025-05-15 09:30:00,330.76,334.22,330.2,333.91,26016.0,330.1073,333.5605,329.5484,333.2511,26016.0
2025-05-15 10:00:00,334.01,334.4,332.99,334.07,19973.0,333.3509,333.7402,332.3329,333.4108,19973.0
2025-05-15 10:30:00,334.5,335.1,333.52,333.91,19970.0,333.84,334.4388,332.8619,333.2511,19970.0
2025-05-15 11:00:00,334.06,335.96,333.99,335.75,54385.0,333.4008,335.2971,333.331,335.0875,54385.0
2025-05-15 11:30:00,335.7,336.21,335.34,335.97,31770.0,335.0376,335.5466,334.6783,335.3071,31770.0
2025-05-15 12:00:00,335.97,336.09,334.96,335.1,32557.0,335.3071,335.4268,334.299,334.4388,32557.0
2025-05-15 12:30:00,335.01,335.38,334.26,335.38,25870.0,334.3489,334.7182,333.6004,334.7182,25870.0
2025-05-15 13:00:00,335.38,335.93,335.03,335.6,16465.0,334.7182,335.2671,334.3689,334.9378,16465.0
2025-05-15 13:30:00,335.48,336.01,335.36,335.8,16649.0,334.818,335.347,334.6983,335.1374,16649.0
2025-05-15 14:00:00,335.66,336.96,335.62,336.96,16219.0,334.9977,336.2951,334.9577,336.2951,16219.0
2025-05-15 14:30:00,336.96,337.65,336.93,337.55,18601.0,336.2951,336.9837,336.2652,336.8839,18601.0
2025-05-15 15:00:00,337.54,338.2,337.21,337.57,26606.0,336.874,337.5327,336.5446,336.9039,26606.0
2025-05-15 15:30:00,337.84,338.45,337.28,338.24,129725.0,337.1734,337.7822,336.6145,337.5726,129725.0
2025-05-16 09:30:00,339.01,341.27,338.24,340.26,89982.0,338.3411,340.5966,337.5726,339.5886,89982.0
2025-05-16 10:00:00,340.14,340.14,337.87,338.73,14741.0,339.4688,339.4688,337.2033,338.0616,14741.0
2025-05-16 10:30:00,338.67,340.52,338.64,339.66,17511.0,338.0017,339.8481,337.9718,338.9898,17511.0
2025-05-16 11:00:00,339.78,340.26,339.67,340.0,17957.0,339.1095,339.5886,338.9998,339.3291,17957.0
2025-05-16 11:30:00,340.24,340.35,339.33,340.04,15801.0,339.5686,339.6784,338.6604,339.369,15801.0
2025-05-16 12:00:00,340.07,341.32,340.04,341.09,15812.0,339.399,340.6465,339.369,340.417,15812.0
2025-05-16 12:30:00,341.14,341.86,340.59,341.86,17518.0,340.4669,341.1854,339.9179,341.1854,17518.0
2025-05-16 13:00:00,341.77,342.51,341.72,342.04,17930.0,341.0956,341.8342,341.0457,341.3651,17930.0
2025-05-16 13:30:00,342.07,342.85,342.04,342.06,25268.0,341.395,342.1735,341.3651,341.385,25268.0
2025-05-16 14:00:00,342.25,342.6,341.62,342.33,11195.0,341.5747,341.924,340.9459,341.6545,11195.0
2025-05-16 14:30:00,342.21,342.36,341.81,341.86,16302.0,341.5347,341.6844,341.1355,341.1854,16302.0
2025-05-16 15:00:00,341.98,342.18,341.76,342.15,14285.0,341.3052,341.5048,341.0856,341.4749,14285.0
2025-05-16 15:30:00,342.06,342.32,341.5,342.31,68307.0,341.385,341.6445,340.8261,341.6345,68307.0
2025-05-19 09:30:00,343.18,343.92,341.67,342.94,28167.0,342.5028,343.2414,340.9958,342.2633,28167.0
2025-05-19 10:00:00,343.2,344.0,341.86,342.62,15552.0,342.5228,343.3212,341.1854,341.9439,15552.0
2025-05-19 10:30:00,342.94,343.93,342.89,343.13,7223.0,342.2633,343.2513,342.2134,342.4529,7223.0
2025-05-19 11:00:00,342.99,343.67,342.99,343.21,10682.0,342.3132,342.9919,342.3132,342.5328,10682.0
2025-05-19 11:30:00,343.19,344.18,343.16,343.83,8524.0,342.5128,343.5009,342.4829,343.1515,8524.0
2025-05-19 12:00:00,344.06,344.16,343.37,344.15,6409.0,343.3811,343.4809,342.6925,343.4709,6409.0
2025-05-19 12:30:00,343.93,344.49,343.64,344.49,25980.0,343.2513,343.8102,342.9619,343.8102,25980.0
2025-05-19 13:00:00,344.49,344.57,343.7,344.21,20862.0,343.8102,343.8901,343.0218,343.5308,20862.0
2025-05-19 13:30:00,344.49,344.64,343.87,343.9,6071.0,343.8102,343.9599,343.1915,343.2214,6071.0
2025-05-19 14:00:00,343.92,344.12,343.64,344.12,8680.0,343.2414,343.441,342.9619,343.441,8680.0
2025-05-19 14:30:00,344.12,344.26,343.65,344.05,10049.0,343.441,343.5807,342.9719,343.3711,10049.0
2025-05-19 15:00:00,344.02,344.02,342.65,342.89,16584.0,343.3412,343.3412,341.9739,342.2134,16584.0
2025-05-19 15:30:00,343.01,344.04,342.91,343.78,35969.0,342.3332,343.3611,342.2334,343.1016,35969.0
2025-05-20 09:30:00,342.97,344.25,342.76,343.28,18587.0,342.2932,343.5707,342.0837,342.6026,18587.0
2025-05-20 10:00:00,342.9,342.9,341.09,341.73,19229.0,342.2234,342.2234,340.417,341.0557,19229.0
2025-05-20 10:30:00,341.56,342.55,341.56,342.46,24504.0,340.886,341.8741,340.886,341.7842,24504.0
2025-05-20 11:00:00,342.21,342.35,341.58,341.77,10017.0,341.5347,341.6745,340.906,341.0956,10017.0
2025-05-20 11:30:00,341.92,342.21,340.95,341.03,20683.0,341.2453,341.5347,340.2772,340.3571,20683.0
2025-05-20 12:00:00,341.02,341.02,339.65,339.69,14091.0,340.3471,340.3471,338.9798,339.0197,14091.0
2025-05-20 12:30:00,339.77,340.81,339.67,340.52,22388.0,339.0996,340.1375,338.9998,339.8481,22388.0
2025-05-20 13:00:00,340.66,341.23,340.66,341.02,16492.0,339.9878,340.5567,339.9878,340.3471,16492.0
2025-05-20 13:30:00,341.14,341.39,340.88,341.19,11440.0,340.4669,340.7164,340.2074,340.5168,11440.0
2025-05-20 14:00:00,341.19,341.34,340.26,340.79,10284.0,340.5168,340.6665,339.5886,340.1175,10284.0
2025-05-20 14:30:00,340.63,340.75,340.21,340.41,14919.0,339.9579,340.0776,339.5387,339.7383,14919.0
2025-05-20 15:00:00,340.3,340.52,339.9,339.98,16813.0,339.6285,339.8481,339.2293,339.3091,16813.0
2025-05-20 15:30:00,340.07,340.64,339.84,340.32,90119.0,339.399,339.9678,339.1694,339.6485,90119.0
2025-05-21 09:30:00,340.04,341.45,339.09,340.95,27128.0,339.369,340.7762,338.4209,340.2772,27128.0
2025-05-21 10:00:00,340.86,341.89,339.56,339.56,19733.0,340.1874,341.2154,338.89,338.89,19733.0
2025-05-21 10:30:00,339.49,339.6,338.57,339.12,19176.0,338.8201,338.9299,337.9019,338.4508,19176.0
2025-05-21 11:00:00,339.12,339.43,338.11,338.9,10470.0,338.4508,338.7602,337.4428,338.2313,10470.0
2025-05-21 11:30:00,338.79,339.2,338.3,338.97,10597.0,338.1215,338.5307,337.6325,338.3011,10597.0
2025-05-21 12:00:00,338.97,339.15,338.47,338.65,13281.0,338.3011,338.4808,337.8021,337.9818,13281.0
2025-05-21 12:30:00,338.65,339.49,338.64,339.0,11553.0,337.9818,338.8201,337.9718,338.3311,11553.0
2025-05-21 13:00:00,339.07,339.3,336.62,336.73,17803.0,338.4009,338.6305,335.9558,336.0656,17803.0
2025-05-21 13:30:00,336.53,337.61,336.41,336.77,16469.0,335.866,336.9438,335.7462,336.1055,16469.0
2025-05-21 14:00:00,336.76,337.46,336.25,337.36,21581.0,336.0955,336.7941,335.5865,336.6943,21581.0
2025-05-21 14:30:00,337.25,337.53,336.92,337.07,18337.0,336.5845,336.864,336.2552,336.4049,18337.0
2025-05-21 15:00:00,337.07,337.66,336.79,336.91,26260.0,336.4049,336.9937,336.1254,336.2452,26260.0
2025-05-21 15:30:00,337.07,338.02,336.85,337.53,81178.0,336.4049,337.353,336.1853,336.864,81178.0
2025-05-22 09:30:00,337.53,339.08,335.14,335.88,26940.0,336.864,338.4109,334.4787,335.2172,26940.0
2025-05-22 10:00:00,335.88,336.08,334.3,334.81,17446.0,335.2172,335.4168,333.6404,334.1493,17446.0
2025-05-22 10:30:00,334.62,335.0,333.65,334.87,19658.0,333.9597,334.339,332.9916,334.2092,19658.0
2025-05-22 11:00:00,334.99,335.36,334.74,335.33,30836.0,334.329,334.6983,334.0795,334.6683,30836.0
2025-05-22 11:30:00,335.37,336.19,335.15,335.68,10303.0,334.7082,335.5266,334.4887,335.0176,10303.0
2025-05-22 12:00:00,335.8,336.39,335.46,335.63,9359.0,335.1374,335.7262,334.7981,334.9677,9359.0
2025-05-22 12:30:00,335.37,335.89,334.84,335.16,13063.0,334.7082,335.2272,334.1793,334.4987,13063.0
2025-05-22 13:00:00,335.21,336.33,334.94,336.25,11945.0,334.5486,335.6663,334.2791,335.5865,11945.0
2025-05-22 13:30:00,336.1,336.29,335.7,336.13,23326.0,335.4368,335.6264,335.0376,335.4667,23326.0
2025-05-22 14:00:00,336.03,336.63,336.03,336.24,11153.0,335.3669,335.9658,335.3669,335.5765,11153.0
2025-05-22 14:30:00,336.31,336.32,335.87,336.32,9449.0,335.6464,335.6564,335.2073,335.6564,9449.0
2025-05-22 15:00:00,336.36,336.79,335.87,336.78,17533.0,335.6963,336.1254,335.2073,336.1155,17533.0
2025-05-22 15:30:00,336.67,336.89,335.04,335.4,79827.0,336.0057,336.2252,334.3789,334.7382,79827.0
2025-05-23 09:30:00,336.27,338.62,333.47,335.32,30877.0,335.6065,337.9518,332.812,334.6583,30877.0
2025-05-23 10:00:00,335.47,336.34,335.26,336.29,21650.0,334.808,335.6763,334.5985,335.6264,21650.0
2025-05-23 10:30:00,336.34,337.7,336.24,337.61,14609.0,335.6763,337.0336,335.5765,336.9438,14609.0
2025-05-23 11:00:00,337.59,338.9,337.25,338.84,13715.0,336.9239,338.2313,336.5845,338.1714,13715.0
2025-05-23 11:30:00,338.97,339.41,338.46,338.97,12037.0,338.3011,338.7403,337.7921,338.3011,12037.0
2025-05-23 12:00:00,338.87,339.28,338.13,338.87,10607.0,338.2013,338.6105,337.4628,338.2013,10607.0
2025-05-23 12:30:00,338.84,339.11,338.35,338.46,11126.0,338.1714,338.4409,337.6824,337.7921,11126.0
2025-05-23 13:00:00,338.51,338.68,338.07,338.56,17682.0,337.842,338.0117,337.4029,337.8919,17682.0
2025-05-23 13:30:00,338.71,339.12,338.34,338.85,14863.0,338.0416,338.4508,337.6724,338.1814,14863.0
2025-05-23 14:00:00,338.81,339.24,338.63,338.86,27134.0,338.1415,338.5706,337.9618,338.1914,27134.0
2025-05-23 14:30:00,338.99,339.23,338.63,338.84,12829.0,338.3211,338.5606,337.9618,338.1714,12829.0
2025-05-23 15:00:00,338.84,339.03,338.01,338.23,16259.0,338.1714,338.361,337.343,337.5626,16259.0
2025-05-23 15:30:00,338.11,338.74,337.61,338.04,88218.0,337.4428,338.0716,336.9438,337.373,88218.0
2025-05-27 09:30:00,339.77,340.84,337.2,339.44,48767.0,339.0996,340.1674,336.5346,338.7702,48767.0
2025-05-27 10:00:00,339.49,341.29,339.09,341.04,30775.0,338.8201,340.6166,338.4209,340.3671,30775.0
2025-05-27 10:30:00,341.04,342.01,340.78,341.84,19111.0,340.3671,341.3351,340.1076,341.1655,19111.0
2025-05-27 11:00:00,341.91,342.09,340.73,341.69,19432.0,341.2353,341.415,340.0577,341.0158,19432.0
2025-05-27 11:30:00,341.85,342.38,341.61,342.05,20928.0,341.1755,341.7044,340.9359,341.3751,20928.0
2025-05-27 12:00:00,342.02,342.4,340.6,341.36,53589.0,341.3451,341.7244,339.9279,340.6864,53589.0
2025-05-27 12:30:00,341.4,342.11,341.11,341.58,14829.0,340.7263,341.4349,340.4369,340.906,14829.0
2025-05-27 13:00:00,341.58,342.14,341.4,342.11,8911.0,340.906,341.4649,340.7263,341.4349,8911.0
2025-05-27 13:30:00,342.03,342.53,341.85,342.53,10481.0,341.3551,341.8541,341.1755,341.8541,10481.0
2025-05-27 14:00:00,342.61,342.74,342.12,342.46,10298.0,341.934,342.0637,341.4449,341.7842,10298.0
2025-05-27 14:30:00,342.59,342.78,342.22,342.43,12090.0,341.914,342.1036,341.5447,341.7543,12090.0
2025-05-27 15:00:00,342.35,342.55,342.22,342.48,19567.0,341.6745,341.8741,341.5447,341.8042,19567.0
2025-05-27 15:30:00,342.43,343.03,342.3,342.89,85149.0,341.7543,342.3531,341.6246,342.2134,85149.0
2025-05-28 09:30:00,341.54,344.04,341.54,343.54,34766.0,340.8661,343.3611,340.8661,342.8621,34766.0
2025-05-28 10:00:00,343.53,343.67,342.25,342.84,19716.0,342.8521,342.9919,341.5747,342.1635,19716.0
2025-05-28 10:30:00,342.98,343.17,341.58,341.82,13813.0,342.3032,342.4928,340.906,341.1455,13813.0
2025-05-28 11:00:00,341.88,342.03,340.4,340.54,16501.0,341.2054,341.3551,339.7283,339.868,16501.0
2025-05-28 11:30:00,340.6,340.68,339.97,340.64,10897.0,339.9279,340.0078,339.2992,339.9678,10897.0
2025-05-28 12:00:00,340.68,341.23,340.33,340.92,8321.0,340.0078,340.5567,339.6585,340.2473,8321.0
2025-05-28 12:30:00,340.98,341.64,340.86,341.22,9057.0,340.3072,340.9659,340.1874,340.5467,9057.0
2025-05-28 13:00:00,341.46,341.65,341.09,341.2,9844.0,340.7862,340.9758,340.417,340.5267,9844.0
2025-05-28 13:30:00,340.97,340.97,340.41,340.7,9168.0,340.2972,340.2972,339.7383,340.0277,9168.0
2025-05-28 14:00:00,340.8,340.97,340.29,340.56,9686.0,340.1275,340.2972,339.6185,339.888,9686.0
2025-05-28 14:30:00,340.56,340.73,339.18,340.14,15255.0,339.888,340.0577,338.5107,339.4688,15255.0
2025-05-28 15:00:00,340.14,340.51,339.85,339.9,15703.0,339.4688,339.8381,339.1794,339.2293,15703.0
2025-05-28 15:30:00,340.0,340.14,339.17,339.7,81010.0,339.3291,339.4688,338.5007,339.0297,81010.0
2025-05-29 09:30:00,338.75,340.0,337.58,340.0,23872.0,338.0816,339.3291,336.9139,339.3291,23872.0
2025-05-29 10:00:00,339.91,340.6,339.6,340.6,11919.0,339.2393,339.9279,338.9299,339.9279,11919.0
2025-05-29 10:30:00,340.61,340.61,339.58,339.64,9483.0,339.9379,339.9379,338.9099,338.9698,9483.0
2025-05-29 11:00:00,339.64,340.37,338.89,340.13,10457.0,338.9698,339.6984,338.2213,339.4588,10457.0
2025-05-29 11:30:00,340.18,340.18,338.62,339.15,15977.0,339.5087,339.5087,337.9518,338.4808,15977.0
2025-05-29 12:00:00,338.51,339.73,338.51,339.69,5325.0,337.842,339.0596,337.842,339.0197,5325.0
2025-05-29 12:30:00,339.75,340.11,339.54,340.11,6825.0,339.0796,339.4389,338.87,339.4389,6825.0
2025-05-29 13:00:00,340.4,340.4,339.89,340.08,5176.0,339.7283,339.7283,339.2193,339.4089,5176.0
2025-05-29 13:30:00,340.06,340.94,339.91,340.78,7253.0,339.389,340.2672,339.2393,340.1076,7253.0
2025-05-29 14:00:00,340.78,341.31,340.62,341.09,7676.0,340.1076,340.6365,339.9479,340.417,7676.0
2025-05-29 14:30:00,341.1,341.44,340.72,340.98,7819.0,340.4269,340.7663,340.0477,340.3072,7819.0
2025-05-29 15:00:00,340.98,341.44,340.62,341.28,17676.0,340.3072,340.7663,339.9479,340.6066,17676.0
2025-05-29 15:30:00,341.27,342.05,341.26,341.86,50213.0,340.5966,341.3751,340.5866,341.1854,50213.0
2025-05-30 09:30:00,341.72,344.47,341.0,344.05,24903.0,341.0457,343.7903,340.3271,343.3711,24903.0
2025-05-30 10:00:00,343.71,345.48,343.71,344.45,27582.0,343.0318,344.7983,343.0318,343.7703,27582.0
2025-05-30 10:30:00,344.51,344.66,343.54,343.55,11688.0,343.8302,343.9799,342.8621,342.8721,11688.0
2025-05-30 11:00:00,343.63,344.53,343.51,344.42,22650.0,342.9519,343.8502,342.8322,343.7404,22650.0
2025-05-30 11:30:00,344.5,344.52,343.32,343.43,13462.0,343.8202,343.8402,342.6426,342.7523,13462.0
2025-05-30 12:00:00,343.44,344.37,343.34,343.86,20633.0,342.7623,343.6905,342.6625,343.1815,20633.0
2025-05-30 12:30:00,343.86,344.57,343.45,344.33,13549.0,343.1815,343.8901,342.7723,343.6506,13549.0
2025-05-30 13:00:00,344.24,344.96,344.11,344.96,20403.0,343.5607,344.2793,343.431,344.2793,20403.0
2025-05-30 13:30:00,344.96,345.1,344.37,344.59,20571.0,344.2793,344.419,343.6905,343.91,20571.0
2025-05-30 14:00:00,344.59,346.67,344.59,346.09,33521.0,343.91,345.9859,343.91,345.4071,33521.0
2025-05-30 14:30:00,346.08,346.67,345.97,346.34,40764.0,345.3971,345.9859,345.2873,345.6566,40764.0
2025-05-30 15:00:00,346.52,347.6,346.32,347.21,26717.0,345.8362,346.9141,345.6366,346.5249,26717.0
2025-05-30 15:30:00,347.47,348.3,346.89,347.49,203682.0,346.7844,347.6127,346.2055,346.8043,203682.0
2025-06-02 09:30:00,343.42,345.47,342.8,343.28,31822.0,342.7424,344.7883,342.1236,342.6026,31822.0
2025-06-02 10:00:00,343.27,346.7,342.15,346.67,27613.0,342.5927,346.0159,341.4749,345.9859,27613.0
2025-06-02 10:30:00,346.56,347.54,346.39,346.7,16437.0,345.8762,346.8542,345.7065,346.0159,16437.0
2025-06-02 11:00:00,346.57,346.6,345.58,345.92,13815.0,345.8861,345.9161,344.8981,345.2374,13815.0
2025-06-02 11:30:00,346.12,347.62,345.79,347.62,11854.0,345.437,346.9341,345.1077,346.9341,11854.0
2025-06-02 12:00:00,347.62,347.7,345.91,345.91,67683.0,346.9341,347.0139,345.2274,345.2274,67683.0
2025-06-02 12:30:00,345.77,345.77,344.89,345.47,15717.0,345.0877,345.0877,344.2095,344.7883,15717.0
2025-06-02 13:00:00,345.49,345.92,344.9,345.14,58662.0,344.8083,345.2374,344.2194,344.459,58662.0
2025-06-02 13:30:00,345.24,345.9,345.06,345.46,23601.0,344.5588,345.2175,344.3791,344.7783,23601.0
2025-06-02 14:00:00,345.68,347.16,345.37,347.08,25775.0,344.9979,346.475,344.6885,346.3951,25775.0
2025-06-02 14:30:00,347.09,347.38,346.57,347.38,32773.0,346.4051,346.6945,345.8861,346.6945,32773.0
2025-06-02 15:00:00,347.41,348.0,347.07,347.94,37949.0,346.7245,347.3133,346.3852,347.2534,37949.0
2025-06-02 15:30:00,348.04,348.9,347.67,348.77,75444.0,347.3532,348.2115,346.984,348.0818,75444.0
2025-06-03 09:30:00,349.65,351.23,343.29,343.29,62311.0,348.9601,350.5369,342.6126,342.6126,62311.0
2025-06-03 10:00:00,343.17,343.97,341.76,343.96,43738.0,342.4928,343.2913,341.0856,343.2813,43738.0
2025-06-03 10:30:00,343.95,344.1,342.18,343.05,19827.0,343.2713,343.421,341.5048,342.3731,19827.0
2025-06-03 11:00:00,343.19,344.02,342.24,343.69,23191.0,342.5128,343.3412,341.5647,343.0118,23191.0
2025-06-03 11:30:00,343.81,345.85,343.81,345.26,8226.0,343.1316,345.1676,343.1316,344.5787,8226.0
2025-06-03 12:00:00,345.04,345.5,344.22,345.17,11549.0,344.3592,344.8183,343.5408,344.4889,11549.0
2025-06-03 12:30:00,345.1,345.22,344.35,344.8,21600.0,344.419,344.5388,343.6705,344.1196,21600.0
2025-06-03 13:00:00,344.88,345.7,344.69,345.41,23214.0,344.1995,345.0179,344.0098,344.7284,23214.0
2025-06-03 13:30:00,345.41,346.0,345.4,345.58,29464.0,344.7284,345.3173,344.7184,344.8981,29464.0
2025-06-03 14:00:00,345.59,346.05,345.1,345.76,27068.0,344.9081,345.3672,344.419,345.0777,27068.0
2025-06-03 14:30:00,345.92,346.14,345.23,345.32,7615.0,345.2374,345.457,344.5488,344.6386,7615.0
2025-06-03 15:00:00,345.45,345.9,345.45,345.9,10843.0,344.7683,345.2175,344.7683,345.2175,10843.0
2025-06-03 15:30:00,345.91,346.22,345.1,345.26,129395.0,345.2274,345.5368,344.419,344.5787,129395.0
2025-06-04 09:30:00,345.39,346.01,338.75,339.31,53121.0,344.7085,345.3272,338.0816,338.6405,53121.0
2025-06-04 10:00:00,339.31,342.07,337.37,341.22,37037.0,338.6405,341.395,336.7043,340.5467,37037.0
2025-06-04 10:30:00,341.51,342.5,340.88,340.88,23876.0,340.8361,341.8242,340.2074,340.2074,23876.0
2025-06-04 11:00:00,341.13,341.39,340.38,341.08,14103.0,340.4569,340.7164,339.7084,340.407,14103.0
2025-06-04 11:30:00,340.86,341.93,340.16,341.47,85874.0,340.1874,341.2553,339.4888,340.7962,85874.0
2025-06-04 12:00:00,341.0,341.4,340.52,340.58,19041.0,340.3271,340.7263,339.8481,339.908,19041.0
2025-06-04 12:30:00,340.85,342.06,340.85,341.6,26102.0,340.1774,341.385,340.1774,340.9259,26102.0
2025-06-04 13:00:00,341.63,342.03,341.49,341.58,29273.0,340.9559,341.3551,340.8162,340.906,29273.0
2025-06-04 13:30:00,341.65,341.78,340.25,340.65,10547.0,340.9758,341.1056,339.5786,339.9778,10547.0
2025-06-04 14:00:00,340.73,340.74,339.65,339.74,46806.0,340.0577,340.0676,338.9798,339.0696,46806.0
2025-06-04 14:30:00,339.75,339.75,338.67,338.67,12773.0,339.0796,339.0796,338.0017,338.0017,12773.0
2025-06-04 15:00:00,338.56,339.01,338.06,338.44,23502.0,337.8919,338.3411,337.3929,337.7722,23502.0
2025-06-04 15:30:00,338.49,338.65,336.29,336.46,174140.0,337.8221,337.9818,335.6264,335.7961,174140.0
2025-06-05 09:30:00,336.34,337.33,328.3,328.38,73398.0,335.6763,336.6644,327.6522,327.732,73398.0
2025-06-05 10:00:00,328.01,330.02,325.06,326.05,67469.0,327.3628,329.3688,324.4186,325.4066,67469.0
2025-06-05 10:30:00,326.09,328.68,325.57,328.37,51722.0,325.4466,328.0314,324.9276,327.7221,51722.0
2025-06-05 11:00:00,328.53,329.13,327.53,328.56,34063.0,327.8817,328.4806,326.8837,327.9117,34063.0
2025-06-05 11:30:00,328.87,328.92,326.61,327.73,41846.0,328.2211,328.271,325.9655,327.0833,41846.0
2025-06-05 12:00:00,327.71,328.38,327.07,327.24,44853.0,327.0634,327.732,326.4246,326.5943,44853.0
2025-06-05 12:30:00,327.24,327.57,325.95,327.03,89130.0,326.5943,326.9236,325.3068,326.3847,89130.0
2025-06-05 13:00:00,327.13,328.09,326.11,328.06,35354.0,326.4845,327.4426,325.4665,327.4127,35354.0
2025-06-05 13:30:00,328.19,328.8,327.99,328.17,20925.0,327.5424,328.1512,327.3428,327.5224,20925.0
2025-06-05 14:00:00,327.97,328.56,327.33,328.56,20188.0,327.3228,327.9117,326.6841,327.9117,20188.0
2025-06-05 14:30:00,328.48,329.14,327.98,327.98,26812.0,327.8318,328.4905,327.3328,327.3328,26812.0
2025-06-05 15:00:00,327.93,328.7,327.67,328.05,40182.0,327.2829,328.0514,327.0234,327.4027,40182.0
2025-06-05 15:30:00,328.11,329.32,327.78,328.29,162368.0,327.4626,328.6702,327.1332,327.6422,162368.0
2025-06-06 09:30:00,328.46,330.78,328.13,330.38,37451.0,328.46,330.78,328.13,330.38,37451.0
2025-06-06 10:00:00,330.08,330.47,328.28,329.55,21603.0,330.08,330.47,328.28,329.55,21603.0
2025-06-06 10:30:00,329.53,329.9,329.03,329.44,14226.0,329.53,329.9,329.03,329.44,14226.0
2025-06-06 11:00:00,329.3,329.56,328.27,328.76,15073.0,329.3,329.56,328.27,328.76,15073.0
2025-06-06 11:30:00,328.78,328.78,327.75,328.2,12485.0,328.78,328.78,327.75,328.2,12485.0
2025-06-06 12:00:00,328.22,328.31,327.73,327.85,7024.0,328.22,328.31,327.73,327.85,7024.0
2025-06-06 12:30:00,327.92,328.18,327.27,327.45,11989.0,327.92,328.18,327.27,327.45,11989.0
2025-06-06 13:00:00,327.68,327.94,327.35,327.87,5485.0,327.68,327.94,327.35,327.87,5485.0
2025-06-06 13:30:00,327.83,328.69,327.83,328.5,7891.0,327.83,328.69,327.83,328.5,7891.0
2025-06-06 14:00:00,328.56,329.27,328.56,328.91,8851.0,328.56,329.27,328.56,328.91,8851.0
2025-06-06 14:30:00,328.88,329.52,328.88,329.24,11869.0,328.88,329.52,328.88,329.24,11869.0
2025-06-06 15:00:00,329.12,329.57,329.05,329.32,15410.0,329.12,329.57,329.05,329.32,15410.0
2025-06-06 15:30:00,329.33,329.59,328.45,328.65,50181.0,329.33,329.59,328.45,328.65,50181.0
2025-06-09 09:30:00,326.53,327.83,312.95,315.97,103230.0,326.53,327.83,312.95,315.97,103230.0
2025-06-09 10:00:00,316.0,316.66,313.53,314.93,93338.0,316.0,316.66,313.53,314.93,93338.0
2025-06-09 10:30:00,315.02,315.23,312.18,314.93,77810.0,315.02,315.23,312.18,314.93,77810.0
2025-06-09 11:00:00,315.35,317.79,314.75,317.02,77596.0,315.35,317.79,314.75,317.02,77596.0
2025-06-09 11:30:00,316.77,318.49,316.77,317.33,47465.0,316.77,318.49,316.77,317.33,47465.0
2025-06-09 12:00:00,317.08,317.29,316.38,316.86,14307.0,317.08,317.29,316.38,316.86,14307.0
2025-06-09 12:30:00,316.66,317.13,316.15,316.43,27369.0,316.66,317.13,316.15,316.43,27369.0
2025-06-09 13:00:00,316.57,317.43,316.57,317.04,30776.0,316.57,317.43,316.57,317.04,30776.0
2025-06-09 13:30:00,317.25,317.84,316.83,317.49,28752.0,317.25,317.84,316.83,317.49,28752.0
2025-06-09 14:00:00,317.5,318.94,317.24,318.3,17518.0,317.5,318.94,317.24,318.3,17518.0
2025-06-09 14:30:00,318.35,318.69,317.62,318.48,44644.0,318.35,318.69,317.62,318.48,44644.0
2025-06-09 15:00:00,318.34,319.92,318.19,318.78,54824.0,318.34,319.92,318.19,318.78,54824.0
2025-06-09 15:30:00,318.7,319.01,317.63,317.69,112370.0,318.7,319.01,317.63,317.69,112370.0
2025-06-10 09:30:00,319.15,321.24,314.33,314.95,58215.0,319.15,321.24,314.33,314.95,58215.0
2025-06-10 10:00:00,314.85,315.91,313.6,315.09,59855.0,314.85,315.91,313.6,315.09,59855.0
2025-06-10 10:30:00,315.18,316.04,314.3,314.92,67287.0,315.18,316.04,314.3,314.92,67287.0
2025-06-10 11:00:00,314.7,314.92,313.67,314.11,21139.0,314.7,314.92,313.67,314.11,21139.0
2025-06-10 11:30:00,314.11,314.57,312.3,313.1,31677.0,314.11,314.57,312.3,313.1,31677.0
2025-06-10 12:00:00,313.32,314.46,313.18,313.9,18035.0,313.32,314.46,313.18,313.9,18035.0
2025-06-10 12:30:00,313.9,314.32,313.89,314.03,20055.0,313.9,314.32,313.89,314.03,20055.0
2025-06-10 13:00:00,314.05,315.03,313.62,315.01,22623.0,314.05,315.03,313.62,315.01,22623.0
2025-06-10 13:30:00,315.1,315.76,314.24,314.24,22611.0,315.1,315.76,314.24,314.24,22611.0
2025-06-10 14:00:00,314.29,314.51,313.54,313.85,29550.0,314.29,314.51,313.54,313.85,29550.0
2025-06-10 14:30:00,313.83,314.83,313.35,314.52,33183.0,313.83,314.83,313.35,314.52,33183.0
2025-06-10 15:00:00,314.6,315.07,313.85,313.97,32416.0,314.6,315.07,313.85,313.97,32416.0
2025-06-10 15:30:00,313.98,314.47,312.45,314.3,154703.0,313.98,314.47,312.45,314.3,154703.0
2025-06-11 09:30:00,312.32,313.06,308.98,310.66,105344.0,312.32,313.06,308.98,310.66,105344.0
2025-06-11 10:00:00,310.59,312.65,310.29,311.83,59560.0,310.59,312.65,310.29,311.83,59560.0
2025-06-11 10:30:00,311.82,312.93,311.66,312.54,41146.0,311.82,312.93,311.66,312.54,41146.0
2025-06-11 11:00:00,312.55,313.66,312.53,313.37,32934.0,312.55,313.66,312.53,313.37,32934.0
2025-06-11 11:30:00,313.37,314.3,312.95,313.64,63268.0,313.37,314.3,312.95,313.64,63268.0
2025-06-11 12:00:00,313.65,314.15,312.91,313.61,16820.0,313.65,314.15,312.91,313.61,16820.0
2025-06-11 12:30:00,313.66,314.74,313.44,314.73,23662.0,313.66,314.74,313.44,314.73,23662.0
2025-06-11 13:00:00,314.67,315.4,314.66,314.91,31859.0,314.67,315.4,314.66,314.91,31859.0
2025-06-11 13:30:00,314.91,315.0,313.44,313.75,25614.0,314.91,315.0,313.44,313.75,25614.0
2025-06-11 14:00:00,313.72,313.73,312.44,312.77,29840.0,313.72,313.73,312.44,312.77,29840.0
2025-06-11 14:30:00,312.73,313.27,312.32,312.61,25064.0,312.73,313.27,312.32,312.61,25064.0
2025-06-11 15:00:00,312.6,312.86,312.35,312.35,49048.0,312.6,312.86,312.35,312.35,49048.0
2025-06-11 15:30:00,312.38,313.17,311.62,313.03,131678.0,312.38,313.17,311.62,313.03,131678.0
2025-06-12 09:30:00,313.26,317.3,312.52,314.07,53448.0,313.26,317.3,312.52,314.07,53448.0
2025-06-12 10:00:00,313.55,314.59,312.38,313.92,42955.0,313.55,314.59,312.38,313.92,42955.0
2025-06-12 10:30:00,313.82,315.98,313.75,315.54,21082.0,313.82,315.98,313.75,315.54,21082.0
2025-06-12 11:00:00,315.53,317.26,315.52,317.22,26328.0,315.53,317.26,315.52,317.22,26328.0
2025-06-12 11:30:00,317.12,317.94,316.95,317.52,21558.0,317.12,317.94,316.95,317.52,21558.0
2025-06-12 12:00:00,317.58,317.87,316.77,317.05,18917.0,317.58,317.87,316.77,317.05,18917.0
2025-06-12 12:30:00,317.06,318.41,316.82,317.79,43196.0,317.06,318.41,316.82,317.79,43196.0
2025-06-12 13:00:00,317.78,318.57,317.78,318.36,23892.0,317.78,318.57,317.78,318.36,23892.0
2025-06-12 13:30:00,318.36,318.77,318.11,318.61,29379.0,318.36,318.77,318.11,318.61,29379.0
2025-06-12 14:00:00,318.56,319.53,318.54,319.24,33567.0,318.56,319.53,318.54,319.24,33567.0
2025-06-12 14:30:00,319.36,320.02,319.22,319.41,39775.0,319.36,320.02,319.22,319.41,39775.0
2025-06-12 15:00:00,319.49,319.96,319.31,319.62,28446.0,319.49,319.96,319.31,319.62,28446.0
2025-06-12 15:30:00,319.64,320.71,319.28,320.32,162619.0,319.64,320.71,319.28,320.32,162619.0
2025-06-13 09:30:00,318.89,320.74,316.57,316.57,126198.0,318.89,320.74,316.57,316.57,126198.0
2025-06-13 10:00:00,317.05,319.09,316.86,318.77,53339.0,317.05,319.09,316.86,318.77,53339.0
2025-06-13 10:30:00,318.77,319.54,317.95,319.35,32651.0,318.77,319.54,317.95,319.35,32651.0
2025-06-13 11:00:00,319.35,319.67,318.93,319.54,8433.0,319.35,319.67,318.93,319.54,8433.0
2025-06-13 11:30:00,319.56,319.92,319.23,319.24,7113.0,319.56,319.92,319.23,319.24,7113.0
2025-06-13 12:00:00,319.16,319.61,318.98,319.03,13236.0,319.16,319.61,318.98,319.03,13236.0
2025-06-13 12:30:00,319.04,319.15,318.24,318.34,11139.0,319.04,319.15,318.24,318.34,11139.0
2025-06-13 13:00:00,318.49,318.61,317.75,317.9,14999.0,318.49,318.61,317.75,317.9,14999.0
2025-06-13 13:30:00,317.88,318.15,317.69,317.9,11969.0,317.88,318.15,317.69,317.9,11969.0
2025-06-13 14:00:00,317.75,317.8,316.78,316.82,13111.0,317.75,317.8,316.78,316.82,13111.0
2025-06-13 14:30:00,316.93,317.25,316.17,316.83,7525.0,316.93,317.25,316.17,316.83,7525.0
2025-06-13 15:00:00,316.96,317.67,316.55,317.36,18511.0,316.96,317.67,316.55,317.36,18511.0
2025-06-13 15:30:00,317.43,317.67,316.33,316.63,81875.0,317.43,317.67,316.33,316.63,81875.0
2025-06-16 09:30:00,317.58,318.71,316.86,317.79,34681.0,317.58,318.71,316.86,317.79,34681.0
2025-06-16 10:00:00,318.09,319.02,316.82,318.07,19555.0,318.09,319.02,316.82,318.07,19555.0
2025-06-16 10:30:00,318.16,318.61,317.71,318.07,19547.0,318.16,318.61,317.71,318.07,19547.0
2025-06-16 11:00:00,318.07,318.32,317.41,317.78,32055.0,318.07,318.32,317.41,317.78,32055.0
2025-06-16 11:30:00,318.03,319.3,318.02,318.57,28541.0,318.03,319.3,318.02,318.57,28541.0
2025-06-16 12:00:00,318.71,318.72,317.84,318.48,15052.0,318.71,318.72,317.84,318.48,15052.0
2025-06-16 12:30:00,318.33,318.49,318.16,318.23,18822.0,318.33,318.49,318.16,318.23,18822.0
2025-06-16 13:00:00,318.23,318.3,317.12,317.53,23261.0,318.23,318.3,317.12,317.53,23261.0
2025-06-16 13:30:00,318.06,318.21,316.84,317.01,8981.0,318.06,318.21,316.84,317.01,8981.0
2025-06-16 14:00:00,316.94,317.54,316.91,317.25,7373.0,316.94,317.54,316.91,317.25,7373.0
2025-06-16 14:30:00,317.24,317.36,316.47,316.47,12407.0,317.24,317.36,316.47,316.47,12407.0
2025-06-16 15:00:00,316.37,316.52,315.97,315.98,22113.0,316.37,316.52,315.97,315.98,22113.0
2025-06-16 15:30:00,316.07,316.74,315.6,316.33,72432.0,316.07,316.74,315.6,316.33,72432.0
2025-06-17 09:30:00,314.37,316.48,313.23,316.1,36724.0,314.37,316.48,313.23,316.1,36724.0
2025-06-17 10:00:00,316.09,317.29,315.32,317.23,19895.0,316.09,317.29,315.32,317.23,19895.0
2025-06-17 10:30:00,317.06,317.64,316.77,317.24,34194.0,317.06,317.64,316.77,317.24,34194.0
2025-06-17 11:00:00,317.24,318.16,316.74,316.84,29765.0,317.24,318.16,316.74,316.84,29765.0
2025-06-17 11:30:00,316.92,316.92,316.11,316.57,20175.0,316.92,316.92,316.11,316.57,20175.0
2025-06-17 12:00:00,316.81,316.91,315.83,316.38,18285.0,316.81,316.91,315.83,316.38,18285.0
2025-06-17 12:30:00,316.36,317.11,316.26,316.69,22259.0,316.36,317.11,316.26,316.69,22259.0
2025-06-17 13:00:00,316.71,317.26,316.25,316.25,17922.0,316.71,317.26,316.25,316.25,17922.0
2025-06-17 13:30:00,316.11,316.6,315.38,315.89,13795.0,316.11,316.6,315.38,315.89,13795.0
2025-06-17 14:00:00,315.79,315.83,314.88,315.48,15348.0,315.79,315.83,314.88,315.48,15348.0
2025-06-17 14:30:00,315.57,316.08,315.16,316.07,25496.0,315.57,316.08,315.16,316.07,25496.0
2025-06-17 15:00:00,315.98,316.84,315.96,316.82,33118.0,315.98,316.84,315.96,316.82,33118.0
2025-06-17 15:30:00,316.77,316.89,315.75,316.05,73805.0,316.77,316.89,315.75,316.05,73805.0
2025-06-18 09:30:00,316.3,317.76,314.71,315.87,27975.0,316.3,317.76,314.71,315.87,27975.0
2025-06-18 10:00:00,315.87,317.81,315.64,317.46,26810.0,315.87,317.81,315.64,317.46,26810.0
2025-06-18 10:30:00,317.77,317.91,317.29,317.78,7579.0,317.77,317.91,317.29,317.78,7579.0
2025-06-18 11:00:00,317.75,318.2,317.31,317.36,18295.0,317.75,318.2,317.31,317.36,18295.0
2025-06-18 11:30:00,317.38,317.98,316.97,317.85,23618.0,317.38,317.98,316.97,317.85,23618.0
2025-06-18 12:00:00,318.05,319.05,318.05,318.37,15042.0,318.05,319.05,318.05,318.37,15042.0
2025-06-18 12:30:00,318.53,319.41,318.46,318.59,27934.0,318.53,319.41,318.46,318.59,27934.0
2025-06-18 13:00:00,318.6,319.13,318.23,318.63,21199.0,318.6,319.13,318.23,318.63,21199.0
2025-06-18 13:30:00,318.68,319.12,318.22,318.76,21352.0,318.68,319.12,318.22,318.76,21352.0
2025-06-18 14:00:00,318.97,319.18,317.97,318.41,14409.0,318.97,319.18,317.97,318.41,14409.0
2025-06-18 14:30:00,318.24,318.8,317.81,318.13,32987.0,318.24,318.8,317.81,318.13,32987.0
2025-06-18 15:00:00,318.07,318.07,316.79,316.79,23385.0,318.07,318.07,316.79,316.79,23385.0
2025-06-18 15:30:00,316.91,317.47,316.76,317.13,75580.0,316.91,317.47,316.76,317.13,75580.0
2025-06-20 09:30:00,318.62,321.14,318.18,319.98,222376.0,318.62,321.14,318.18,319.98,222376.0
2025-06-20 10:00:00,321.09,321.79,320.59,321.42,32153.0,321.09,321.79,320.59,321.42,32153.0
2025-06-20 10:30:00,321.09,322.5,320.55,322.5,11683.0,321.09,322.5,320.55,322.5,11683.0
2025-06-20 11:00:00,322.18,322.92,322.04,322.05,20782.0,322.18,322.92,322.04,322.05,20782.0
2025-06-20 11:30:00,322.02,322.43,320.16,320.17,16718.0,322.02,322.43,320.16,320.17,16718.0
2025-06-20 12:00:00,320.37,320.37,319.39,320.31,16784.0,320.37,320.37,319.39,320.31,16784.0
2025-06-20 12:30:00,320.34,320.83,320.05,320.76,27384.0,320.34,320.83,320.05,320.76,27384.0
2025-06-20 13:00:00,320.76,321.9,320.36,321.1,47055.0,320.76,321.9,320.36,321.1,47055.0
2025-06-20 13:30:00,321.04,321.09,319.02,319.7,43425.0,321.04,321.09,319.02,319.7,43425.0
2025-06-20 14:00:00,319.7,320.45,319.0,320.06,17534.0,319.7,320.45,319.0,320.06,17534.0
2025-06-20 14:30:00,320.0,320.28,319.34,319.76,41190.0,320.0,320.28,319.34,319.76,41190.0
2025-06-20 15:00:00,319.72,319.98,319.37,319.39,56467.0,319.72,319.98,319.37,319.39,56467.0
2025-06-20 15:30:00,319.52,321.22,319.51,320.16,231526.0,319.52,321.22,319.51,320.16,231526.0